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
2026-10-23	0	75.30	75.25	75.30	73.20	76.15	12,948,444	975,455,963	75.334	75.30	75.25	75.30	73.20	76.15	12,948,444	75.334	3.15%
2026-10-22	0	73.00	72.95	73.00	72.10	74.80	16,570,785	1,219,614,330	73.600	73.00	72.95	73.00	72.10	74.80	16,570,785	73.600	-3.25%
2026-10-21	0	75.45	75.40	75.45	74.65	77.55	9,930,331	750,268,574	75.553	75.45	75.40	75.45	74.65	77.55	9,930,331	75.553	-0.79%
2026-10-20	0	76.05	76.00	76.05	75.65	78.65	15,312,521	1,174,710,437	76.716	76.05	76.00	76.05	75.65	78.65	15,312,521	76.716	-2.44%
2026-10-16	0	77.95	77.90	77.95	76.65	78.75	15,414,414	1,199,779,572	77.835	77.95	77.90	77.95	76.65	78.75	15,414,414	77.835	3.31%
2026-10-15	0	75.45	75.30	75.45	73.90	75.90	12,102,624	910,972,954	75.271	75.45	75.30	75.45	73.90	75.90	12,102,624	75.271	1.21%
2026-10-14	0	74.55	74.50	74.55	71.70	74.60	8,658,192	640,244,814	73.947	74.55	74.50	74.55	71.70	74.60	8,658,192	73.947	2.90%
2026-10-13	0	72.45	72.40	72.45	70.40	72.45	9,599,024	687,565,719	71.629	72.45	72.40	72.45	70.40	72.45	9,599,024	71.629	1.90%
2026-10-12	0	71.10	71.05	71.10	70.70	74.65	10,840,461	778,291,636	71.795	71.10	71.05	71.10	70.70	74.65	10,840,461	71.795	-2.13%
2026-10-09	0	72.65	72.60	72.70	71.80	73.60	7,771,698	565,193,189	72.725	72.65	72.60	72.70	71.80	73.60	7,771,698	72.725	1.18%
2026-10-08	0	71.80	71.80	71.85	71.25	72.90	5,916,060	425,934,700	71.996	71.80	71.80	71.85	71.25	72.90	5,916,060	71.996	0.63%
2026-10-07	0	71.35	71.30	71.35	70.80	71.70	4,585,130	327,139,644	71.348	71.35	71.30	71.35	70.80	71.70	4,585,130	71.348	-0.07%
2026-10-06	0	71.40	71.35	71.40	70.50	74.35	9,311,073	668,229,818	71.767	71.40	71.35	71.40	70.50	74.35	9,311,073	71.767	-2.53%
2026-10-05	0	73.25	73.20	73.25	73.05	74.85	3,948,001	290,434,708	73.565	73.25	73.20	73.25	73.05	74.85	3,948,001	73.565	-1.21%
2026-10-02	0	74.15	74.10	74.15	72.55	74.30	5,909,942	435,432,930	73.678	74.15	74.10	74.15	72.55	74.30	5,909,942	73.678	0.54%
2026-09-30	0	73.75	73.75	73.80	72.75	74.15	8,439,345	621,044,535	73.589	73.75	73.75	73.80	72.75	74.15	8,439,345	73.589	0.34%
2026-09-29	0	73.50	73.45	73.50	72.05	74.15	13,016,934	956,042,015	73.446	73.50	73.45	73.50	72.05	74.15	13,016,934	73.446	2.08%
2026-09-28	0	72.00	72.00	72.05	71.00	72.50	4,365,113	314,581,277	72.067	72.00	72.00	72.05	71.00	72.50	4,365,113	72.067	1.12%
2026-09-25	0	71.20	71.15	71.20	70.30	71.95	4,627,351	328,037,087	70.891	71.20	71.15	71.20	70.30	71.95	4,627,351	70.891	-1.04%
2026-09-24	0	71.95	71.90	71.95	71.65	73.25	5,540,280	400,113,442	72.219	71.95	71.90	71.95	71.65	73.25	5,540,280	72.219	0.21%
2026-09-23	0	71.80	71.75	71.80	71.70	72.50	4,068,952	292,987,900	72.006	71.80	71.75	71.80	71.70	72.50	4,068,952	72.006	-0.14%
2026-09-22	0	71.90	71.85	71.90	71.25	72.05	5,657,496	405,869,905	71.740	71.90	71.85	71.90	71.25	72.05	5,657,496	71.740	-0.14%
2026-09-21	0	72.00	71.95	72.00	71.05	72.25	4,789,805	344,049,734	71.830	72.00	71.95	72.00	71.05	72.25	4,789,805	71.830	0.42%
2026-09-18	0	71.70	71.65	71.70	71.40	72.55	6,356,177	456,708,625	71.853	71.70	71.65	71.70	71.40	72.55	6,356,177	71.853	-0.42%
2026-09-17	0	72.00	71.95	72.00	71.35	72.65	4,655,277	334,851,610	71.929	72.00	71.95	72.00	71.35	72.65	4,655,277	71.929	-0.48%
2026-09-16	0	72.35	72.30	72.35	71.90	73.60	6,152,022	445,147,222	72.358	72.35	72.30	72.35	71.90	73.60	6,152,022	72.358	-1.23%
2026-09-15	0	73.25	73.25	73.30	72.75	74.20	5,985,666	438,905,594	73.326	73.25	73.25	73.30	72.75	74.20	5,985,666	73.326	-0.54%
2026-09-14	0	73.65	73.60	73.65	71.70	74.25	9,840,501	720,247,653	73.192	73.65	73.60	73.65	71.70	74.25	9,840,501	73.192	1.66%
2026-09-11	0	72.45	72.40	72.45	72.05	73.15	7,168,266	520,106,866	72.557	72.45	72.40	72.45	72.05	73.15	7,168,266	72.557	0.56%
2026-09-10	0	72.05	72.05	72.10	71.85	73.55	8,772,961	635,543,099	72.443	72.05	72.05	72.10	71.85	73.55	8,772,961	72.443	-1.97%
2026-09-09	0	73.50	73.45	73.50	72.70	75.95	14,017,732	1,036,401,601	73.935	73.50	73.45	73.50	72.70	75.95	14,017,732	73.935	-3.23%
2026-09-08	0	75.95	75.85	75.95	73.35	76.25	7,095,223	534,713,293	75.362	75.95	75.85	75.95	73.35	76.25	7,095,223	75.362	2.17%
2026-09-07	0	75.85	75.80	75.85	75.20	76.25	3,698,795	280,137,714	75.738	74.34	74.29	74.34	73.70	74.73	3,773,925	74.230	-0.33%
2026-09-04	0	76.10	76.05	76.10	75.60	76.85	5,277,659	402,424,584	76.251	74.59	74.54	74.59	74.09	75.32	5,384,859	74.733	0.33%
2026-09-03	0	75.85	75.80	75.85	75.05	77.70	6,778,832	516,978,201	76.264	74.34	74.29	74.34	73.56	76.15	6,916,524	74.745	-0.72%
2026-09-02	0	76.40	76.35	76.40	75.60	77.90	8,329,461	635,227,314	76.263	74.88	74.83	74.88	74.09	76.35	8,498,650	74.744	-2.49%
2026-09-01	0	78.35	78.30	78.35	76.95	78.60	6,348,969	496,611,893	78.219	76.79	76.74	76.79	75.42	77.04	6,477,930	76.662	0.84%
2026-08-31	0	77.70	77.65	77.70	76.40	78.15	7,726,419	599,315,355	77.567	76.15	76.10	76.15	74.88	76.59	7,883,359	76.023	0.39%
2026-08-28	0	77.40	77.35	77.40	77.10	78.85	7,672,493	596,010,760	77.681	75.86	75.81	75.86	75.57	77.28	7,828,337	76.135	-0.51%
2026-08-27	0	77.80	77.75	77.80	77.35	80.75	17,390,597	1,363,308,993	78.393	76.25	76.20	76.25	75.81	79.14	17,743,836	76.833	-1.21%
2026-08-26	0	78.75	78.70	78.75	71.50	79.25	21,867,491	1,677,960,160	76.733	77.18	77.13	77.18	70.08	77.67	22,311,665	75.206	9.53%
2026-08-25	0	71.90	71.85	71.90	71.35	73.20	5,994,065	431,049,960	71.913	70.47	70.42	70.47	69.93	71.74	6,115,817	70.481	-1.10%
2026-08-24	0	72.70	72.65	72.70	71.90	73.40	5,830,929	422,856,013	72.519	71.25	71.20	71.25	70.47	71.94	5,949,367	71.076	-1.89%
2026-08-21	0	74.10	74.05	74.10	74.00	75.45	4,014,585	298,198,726	74.279	72.62	72.58	72.62	72.53	73.95	4,096,130	72.800	-1.07%
2026-08-20	0	74.90	74.85	74.90	73.65	75.15	5,635,700	421,560,586	74.802	73.41	73.36	73.41	72.18	73.65	5,750,173	73.313	1.70%
2026-08-19	0	73.65	73.65	73.70	71.80	74.80	6,085,340	447,997,555	73.619	72.18	72.18	72.23	70.37	73.31	6,208,946	72.154	2.15%
2026-08-18	0	72.10	72.05	72.10	71.50	72.60	5,028,336	361,838,786	71.960	70.66	70.62	70.66	70.08	71.15	5,130,472	70.527	-0.07%
2026-08-17	0	72.15	72.15	72.20	71.65	72.65	4,714,321	340,598,720	72.248	70.71	70.71	70.76	70.22	71.20	4,810,079	70.809	0.28%
2026-08-14	0	71.95	71.90	71.95	71.60	72.65	3,008,906	217,128,624	72.162	70.52	70.47	70.52	70.17	71.20	3,070,023	70.725	-0.55%
2026-08-13	0	72.35	72.30	72.35	71.80	72.95	3,671,312	265,376,032	72.284	70.91	70.86	70.91	70.37	71.50	3,745,884	70.845	-0.62%
2026-08-12	0	72.80	72.75	72.80	71.70	74.25	7,152,011	519,057,665	72.575	71.35	71.30	71.35	70.27	72.77	7,297,283	71.130	-2.28%
2026-08-11	0	74.50	74.45	74.50	74.40	75.65	2,945,827	220,079,383	74.709	73.02	72.97	73.02	72.92	74.14	3,005,663	73.222	-1.26%
2026-08-10	0	75.45	75.40	75.45	74.00	75.60	4,336,432	326,362,406	75.261	73.95	73.90	73.95	72.53	74.09	4,424,514	73.762	1.28%
2026-08-07	0	74.50	74.45	74.50	73.15	74.55	4,075,635	301,957,315	74.088	73.02	72.97	73.02	71.69	73.07	4,158,420	72.613	0.00%
2026-08-06	0	74.50	74.45	74.50	74.15	75.80	7,492,516	559,231,041	74.639	73.02	72.97	73.02	72.67	74.29	7,644,705	73.153	-1.39%
2026-08-05	0	75.55	75.50	75.55	74.70	75.95	7,008,768	529,105,849	75.492	74.05	74.00	74.05	73.21	74.44	7,151,131	73.989	0.20%
2026-08-04	0	75.40	75.35	75.40	74.90	77.50	9,978,966	752,736,195	75.432	73.90	73.85	73.90	73.41	75.96	10,181,660	73.931	-2.08%
2026-08-03	0	77.00	76.95	77.00	76.25	79.25	10,300,098	794,440,790	77.129	75.47	75.42	75.47	74.73	77.67	10,509,314	75.594	-2.47%
2026-07-31	0	78.95	78.90	78.95	77.70	79.90	10,111,218	796,442,250	78.768	77.38	77.33	77.38	76.15	78.31	10,316,598	77.200	-0.82%
2026-07-30	0	79.60	79.55	79.60	78.90	80.90	9,185,417	731,453,182	79.632	78.02	77.97	78.02	77.33	79.29	9,371,992	78.047	-0.06%
2026-07-29	0	79.65	79.60	79.65	78.05	80.30	10,890,364	867,864,661	79.691	78.06	78.02	78.06	76.50	78.70	11,111,570	78.105	3.37%
2026-07-28	0	77.05	77.00	77.05	76.10	79.10	10,034,261	776,561,291	77.391	75.52	75.47	75.52	74.59	77.53	10,238,078	75.850	1.25%
2026-07-27	0	76.10	76.05	76.10	75.80	76.85	3,586,306	273,676,377	76.311	74.59	74.54	74.59	74.29	75.32	3,659,151	74.792	0.33%
2026-07-24	0	75.85	75.80	75.85	75.40	76.55	5,960,951	453,884,391	76.143	74.34	74.29	74.34	73.90	75.03	6,082,030	74.627	-1.30%
2026-07-23	0	76.85	76.80	76.85	75.65	77.10	6,006,372	460,395,214	76.651	75.32	75.27	75.32	74.14	75.57	6,128,374	75.125	1.25%
2026-07-22	0	75.90	75.85	75.90	75.05	76.35	5,107,379	386,852,978	75.744	74.39	74.34	74.39	73.56	74.83	5,211,120	74.236	-1.11%
2026-07-21	0	76.75	76.75	76.80	76.50	77.80	5,232,759	404,042,860	77.214	75.22	75.22	75.27	74.98	76.25	5,339,047	75.677	-0.13%
2026-07-20	0	76.85	76.80	76.85	73.65	77.25	11,602,931	884,039,955	76.191	75.32	75.27	75.32	72.18	75.71	11,838,611	74.674	3.64%
2026-07-17	0	74.15	74.10	74.15	73.10	75.65	8,235,995	609,934,272	74.057	72.67	72.62	72.67	71.64	74.14	8,403,285	72.583	0.47%
2026-07-16	0	73.80	73.75	73.80	73.25	75.05	10,600,194	782,514,319	73.821	72.33	72.28	72.33	71.79	73.56	10,815,506	72.351	0.07%
2026-07-15	0	73.75	73.70	73.75	73.05	75.15	7,756,149	573,893,749	73.992	72.28	72.23	72.28	71.60	73.65	7,913,693	72.519	-0.20%
2026-07-14	0	73.90	73.85	73.90	72.35	74.00	3,878,896	285,349,464	73.565	72.43	72.38	72.43	70.91	72.53	3,957,684	72.100	0.68%
2026-07-13	0	73.40	73.35	73.40	72.65	73.80	4,723,269	346,056,327	73.266	71.94	71.89	71.94	71.20	72.33	4,819,208	71.808	0.62%
2026-07-10	0	72.95	72.90	72.95	71.30	73.45	7,103,806	517,168,129	72.802	71.50	71.45	71.50	69.88	71.99	7,248,099	71.352	1.67%
2026-07-09	0	71.75	71.70	71.75	71.45	73.40	4,846,728	347,934,443	71.787	70.32	70.27	70.32	70.03	71.94	4,945,175	70.358	-1.37%
2026-07-08	0	72.75	72.70	72.75	72.40	74.10	10,376,147	757,368,065	72.991	71.30	71.25	71.30	70.96	72.62	10,586,908	71.538	-0.68%
2026-07-07	0	73.25	73.25	73.30	72.95	75.65	6,569,924	483,036,649	73.522	71.79	71.79	71.84	71.50	74.14	6,703,373	72.059	-1.68%
2026-07-06	0	74.50	74.45	74.50	72.55	74.80	5,570,994	412,689,643	74.078	73.02	72.97	73.02	71.11	73.31	5,684,152	72.604	2.41%
2026-07-03	0	72.75	72.75	72.80	72.50	74.70	7,807,551	572,667,174	73.348	71.30	71.30	71.35	71.06	73.21	7,966,139	71.888	-0.27%
2026-07-02	0	72.95	72.90	72.95	70.55	73.50	10,505,316	764,967,779	72.817	71.50	71.45	71.50	69.15	72.04	10,718,701	71.368	2.67%
2026-06-30	0	71.05	71.05	71.10	70.20	72.45	9,189,269	653,967,493	71.166	69.64	69.64	69.68	68.80	71.01	9,375,922	69.750	-0.28%
2026-06-29	0	71.25	71.10	71.25	68.75	71.80	10,615,773	752,532,016	70.888	69.83	69.68	69.83	67.38	70.37	10,831,401	69.477	3.64%
2026-06-26	0	68.75	68.70	68.75	67.15	68.85	8,212,046	559,824,304	68.171	67.38	67.33	67.38	65.81	67.48	8,378,850	66.814	-0.22%
2026-06-25	0	68.90	68.85	68.90	67.10	69.15	10,175,498	696,299,117	68.429	67.53	67.48	67.53	65.76	67.77	10,382,184	67.067	1.47%
2026-06-24	0	67.90	67.90	67.95	67.20	68.70	10,484,099	710,830,920	67.801	66.55	66.55	66.60	65.86	67.33	10,697,053	66.451	0.52%
2026-06-23	0	67.55	67.50	67.55	66.85	69.65	16,968,045	1,150,243,757	67.789	66.21	66.16	66.21	65.52	68.26	17,312,701	66.439	-2.81%
2026-06-22	0	69.50	69.45	69.50	68.15	71.00	16,225,556	1,121,280,358	69.106	68.12	68.07	68.12	66.79	69.59	16,555,131	67.730	-2.18%
2026-06-18	0	71.05	71.00	71.05	70.10	71.95	12,084,549	856,027,917	70.837	69.64	69.59	69.64	68.70	70.52	12,330,011	69.426	-1.46%
2026-06-17	0	72.10	72.00	72.10	71.65	73.00	8,281,213	597,436,811	72.144	70.66	70.57	70.66	70.22	71.55	8,449,422	70.707	-1.64%
2026-06-16	0	73.30	73.25	73.30	72.90	75.20	7,140,480	523,872,536	73.367	71.84	71.79	71.84	71.45	73.70	7,285,518	71.906	-2.66%
2026-06-15	0	75.30	75.25	75.30	75.00	77.05	5,240,184	396,120,242	75.593	73.80	73.75	73.80	73.51	75.52	5,346,623	74.088	-1.25%
2026-06-12	0	76.25	76.20	76.25	74.05	76.60	8,149,476	618,808,380	75.932	74.73	74.68	74.73	72.58	75.08	8,315,009	74.421	2.21%
2026-06-11	0	74.60	74.55	74.60	74.00	75.60	4,133,858	308,315,142	74.583	73.11	73.07	73.11	72.53	74.09	4,217,825	73.098	-1.00%
2026-06-10	0	75.35	75.30	75.35	74.40	76.05	6,021,651	453,294,529	75.277	73.85	73.80	73.85	72.92	74.54	6,143,963	73.779	0.07%
2026-06-09	0	75.30	75.25	75.30	73.80	76.15	6,647,267	500,945,236	75.361	73.80	73.75	73.80	72.33	74.63	6,782,287	73.861	2.10%
2026-06-08	0	73.75	73.70	73.75	72.30	74.45	5,554,902	409,203,284	73.665	72.28	72.23	72.28	70.86	72.97	5,667,734	72.199	-0.61%
2026-06-05	0	74.20	74.20	74.40	73.85	74.65	5,018,199	372,581,897	74.246	72.72	72.72	72.92	72.38	73.16	5,120,129	72.768	-0.13%
2026-06-04	0	74.30	74.20	74.30	73.90	74.90	5,665,366	420,499,360	74.223	72.82	72.72	72.82	72.43	73.41	5,780,441	72.745	-1.13%
2026-06-03	0	75.15	75.10	75.15	74.40	77.10	5,253,443	394,061,819	75.010	73.65	73.60	73.65	72.92	75.57	5,360,151	73.517	-1.89%
2026-06-02	0	76.60	76.55	76.60	75.00	76.95	7,871,737	600,219,938	76.250	75.08	75.03	75.08	73.51	75.42	8,031,628	74.732	0.26%
2026-06-01	0	76.40	76.40	76.55	74.60	76.90	7,195,973	547,602,733	76.098	74.88	74.88	75.03	73.11	75.37	7,342,138	74.584	0.79%
2026-05-29	0	75.80	75.75	75.80	73.60	76.50	13,434,827	1,014,155,967	75.487	74.29	74.24	74.29	72.13	74.98	13,707,716	73.984	1.74%
2026-05-28	0	74.50	74.45	74.50	73.30	75.40	6,809,547	504,823,558	74.135	73.02	72.97	73.02	71.84	73.90	6,947,863	72.659	-1.26%
2026-05-27	0	75.45	75.40	75.45	74.20	75.90	7,375,688	554,345,804	75.159	73.95	73.90	73.95	72.72	74.39	7,525,504	73.662	0.27%
2026-05-26	0	75.25	75.20	75.25	74.65	76.00	5,245,976	394,512,970	75.203	73.75	73.70	73.75	73.16	74.49	5,352,533	73.706	0.13%
2026-05-22	0	75.15	75.10	75.15	74.95	77.20	5,178,830	390,233,581	75.352	73.65	73.60	73.65	73.46	75.66	5,284,023	73.852	-1.12%
2026-05-21	0	76.00	76.00	76.05	75.90	77.90	5,038,340	385,784,474	76.570	74.49	74.49	74.54	74.39	76.35	5,140,679	75.045	-1.23%
2026-05-20	0	76.95	76.80	76.95	75.35	77.15	6,289,715	482,616,240	76.731	75.42	75.27	75.42	73.85	75.61	6,417,472	75.203	1.65%
2026-05-19	0	75.70	75.65	75.70	74.80	76.00	5,528,535	417,392,763	75.498	74.19	74.14	74.19	73.31	74.49	5,640,831	73.995	-0.13%
2026-05-18	0	75.80	75.75	75.80	74.50	76.15	8,042,580	606,214,080	75.376	74.29	74.24	74.29	73.02	74.63	8,205,942	73.875	-0.59%
2026-05-15	0	76.25	76.20	76.25	75.65	77.00	8,955,886	681,979,560	76.149	74.73	74.68	74.73	74.14	75.47	9,137,799	74.633	-0.03%
2026-05-14	0	77.35	77.30	77.35	77.10	78.75	6,285,429	486,430,343	77.390	74.75	74.70	74.75	74.51	76.10	6,503,910	74.790	-0.19%
2026-05-13	0	77.50	77.50	77.55	77.05	78.00	7,470,181	579,102,303	77.522	74.90	74.90	74.94	74.46	75.38	7,729,844	74.918	-0.51%
2026-05-12	0	77.90	77.85	77.90	77.60	79.10	8,143,631	635,011,746	77.976	75.28	75.23	75.28	74.99	76.44	8,426,703	75.357	-0.76%
2026-05-11	0	78.50	78.50	78.55	77.35	79.10	6,305,410	494,325,494	78.397	75.86	75.86	75.91	74.75	76.44	6,524,586	75.764	0.32%
2026-05-08	0	78.25	78.20	78.25	77.80	78.80	8,628,967	673,965,230	78.105	75.62	75.57	75.62	75.19	76.15	8,928,909	75.481	-0.89%
2026-05-07	0	78.95	78.90	78.95	78.35	80.15	9,067,182	714,233,127	78.771	76.30	76.25	76.30	75.72	77.46	9,382,357	76.125	0.19%
2026-05-06	0	78.80	78.75	78.80	77.85	78.80	7,883,754	617,409,828	78.314	76.15	76.10	76.15	75.23	76.15	8,157,793	75.683	0.77%
2026-05-05	0	78.20	78.15	78.20	77.85	81.20	9,999,589	784,737,583	78.477	75.57	75.52	75.57	75.23	78.47	10,347,174	75.841	-3.93%
2026-05-04	0	81.40	81.35	81.40	81.05	82.30	3,939,931	321,719,651	81.656	78.67	78.62	78.67	78.33	79.54	4,076,883	78.913	0.31%
2026-04-30	0	81.15	81.10	81.15	80.90	83.40	8,725,796	713,985,581	81.825	78.42	78.38	78.42	78.18	80.60	9,029,104	79.076	-2.46%
2026-04-29	0	83.20	83.15	83.20	81.95	83.25	5,732,358	474,761,945	82.821	80.41	80.36	80.41	79.20	80.45	5,931,614	80.039	2.09%
2026-04-28	0	81.50	81.45	81.50	81.10	83.70	4,204,698	345,073,533	82.069	78.76	78.71	78.76	78.38	80.89	4,350,853	79.312	-2.10%
2026-04-27	0	83.25	83.20	83.25	82.65	83.80	3,936,786	327,931,172	83.299	80.45	80.41	80.45	79.87	80.98	4,073,628	80.501	-0.24%
2026-04-24	0	83.45	83.40	83.45	82.40	83.85	2,747,703	228,659,391	83.218	80.65	80.60	80.65	79.63	81.03	2,843,213	80.423	-0.83%
2026-04-23	0	84.15	84.10	84.15	83.30	84.95	7,384,336	621,805,870	84.206	81.32	81.27	81.32	80.50	82.10	7,641,015	81.377	-0.77%
2026-04-22	0	84.80	84.80	84.85	84.55	86.05	6,087,437	517,196,190	84.961	81.95	81.95	82.00	81.71	83.16	6,299,036	82.107	-1.51%
2026-04-21	0	86.10	86.05	86.10	85.10	86.25	7,102,194	609,822,224	85.864	83.21	83.16	83.21	82.24	83.35	7,349,066	82.980	0.53%
2026-04-20	0	85.65	85.60	85.65	85.45	86.55	8,593,386	737,996,760	85.880	82.77	82.72	82.77	82.58	83.64	8,892,091	82.995	0.65%
2026-04-17	0	85.10	84.95	85.10	82.75	85.10	9,406,532	791,811,247	84.177	82.24	82.10	82.24	79.97	82.24	9,733,502	81.349	1.13%
2026-04-16	0	84.15	84.10	84.15	83.85	84.90	6,898,349	580,765,655	84.189	81.32	81.27	81.32	81.03	82.05	7,138,135	81.361	0.48%
2026-04-15	0	83.75	83.65	83.75	83.30	85.75	11,275,611	947,049,818	83.991	80.94	80.84	80.94	80.50	82.87	11,667,550	81.170	-1.41%
2026-04-14	0	84.95	84.90	84.95	82.70	85.00	14,550,737	1,223,700,843	84.099	82.10	82.05	82.10	79.92	82.14	15,056,520	81.274	2.78%
2026-04-13	0	82.65	82.60	82.65	82.20	84.20	7,310,771	606,134,196	82.910	79.87	79.83	79.87	79.44	81.37	7,564,893	80.125	-1.49%
2026-04-10	0	83.90	83.85	83.90	82.65	84.20	8,531,610	713,729,637	83.657	81.08	81.03	81.08	79.87	81.37	8,828,168	80.847	1.64%
2026-04-09	0	82.55	82.50	82.55	80.60	82.75	8,977,163	737,657,617	82.170	79.78	79.73	79.78	77.89	79.97	9,289,208	79.410	1.73%
2026-04-08	0	81.15	81.10	81.15	80.45	83.35	14,333,248	1,162,219,916	81.086	78.42	78.38	78.42	77.75	80.55	14,831,471	78.362	0.74%
2026-04-02	0	80.55	80.50	80.55	77.70	80.55	14,982,077	1,191,571,049	79.533	77.84	77.80	77.84	75.09	77.84	15,502,853	76.861	3.20%
2026-04-01	0	78.05	78.00	78.05	76.55	79.15	20,342,335	1,588,568,312	78.092	75.43	75.38	75.43	73.98	76.49	21,049,433	75.468	3.10%
2026-03-31	0	75.70	75.65	75.70	74.20	75.70	12,963,547	975,726,686	75.267	73.16	73.11	73.16	71.71	73.16	13,414,159	72.739	1.14%
2026-03-30	0	74.85	74.80	74.85	74.25	76.05	14,508,159	1,091,219,568	75.214	72.34	72.29	72.34	71.76	73.50	15,012,461	72.688	-0.99%
2026-03-27	0	75.60	75.55	75.60	74.90	76.20	13,705,972	1,036,348,816	75.613	73.06	73.01	73.06	72.38	73.64	14,182,391	73.073	0.13%
2026-03-26	0	75.50	75.45	75.50	74.60	77.90	14,166,999	1,073,811,107	75.797	72.96	72.92	72.96	72.09	75.28	14,659,443	73.250	-0.33%
2026-03-25	0	75.75	75.70	75.75	75.05	77.25	14,643,134	1,111,558,049	75.910	73.21	73.16	73.21	72.53	74.65	15,152,128	73.360	-1.05%
2026-03-24	0	76.55	76.55	76.60	75.45	77.05	6,289,113	479,270,407	76.206	73.98	73.98	74.03	72.92	74.46	6,507,722	73.646	1.46%
2026-03-23	0	75.45	75.40	75.45	74.95	76.30	8,899,781	671,519,107	75.453	72.92	72.87	72.92	72.43	73.74	9,209,137	72.919	-1.57%
2026-03-20	0	76.65	76.60	76.65	76.00	77.70	10,431,628	799,299,410	76.623	74.08	74.03	74.08	73.45	75.09	10,794,231	74.049	-0.84%
2026-03-19	0	77.30	77.25	77.30	76.90	78.10	8,546,459	661,468,706	77.397	74.70	74.65	74.70	74.32	75.48	8,843,533	74.797	-1.72%
2026-03-18	0	78.65	78.60	78.65	78.05	79.95	3,465,076	272,639,010	78.682	76.01	75.96	76.01	75.43	77.26	3,585,522	76.039	-1.26%
2026-03-17	0	79.65	79.60	79.65	78.85	80.80	5,820,929	465,766,536	80.016	76.97	76.93	76.97	76.20	78.09	6,023,264	77.328	1.59%
2026-03-16	0	78.40	78.35	78.40	76.55	78.95	5,544,945	432,820,855	78.057	75.77	75.72	75.77	73.98	76.30	5,737,687	75.435	0.90%
2026-03-13	0	77.70	77.65	77.70	77.45	79.30	7,047,905	550,345,646	78.086	75.09	75.04	75.09	74.85	76.64	7,292,890	75.463	-2.33%
2026-03-12	0	79.55	79.50	79.55	78.35	79.95	6,471,068	512,452,612	79.191	76.88	76.83	76.88	75.72	77.26	6,696,002	76.531	0.13%
2026-03-11	0	79.45	79.40	79.45	79.25	82.30	5,422,422	435,805,881	80.371	76.78	76.73	76.78	76.59	79.54	5,610,905	77.671	-0.63%
2026-03-10	0	79.95	79.95	80.00	78.85	80.45	7,249,865	578,996,161	79.863	77.26	77.26	77.31	76.20	77.75	7,501,870	77.180	1.20%
2026-03-09	0	79.00	78.95	79.00	77.25	79.10	11,892,856	932,300,475	78.392	76.35	76.30	76.35	74.65	76.44	12,306,251	75.758	-1.74%
2026-03-06	0	80.40	80.40	80.65	78.10	80.70	7,827,187	626,242,602	80.009	77.70	77.70	77.94	75.48	77.99	8,099,259	77.321	2.16%
2026-03-05	0	78.70	78.70	78.75	78.05	81.00	7,483,149	592,701,928	79.205	76.06	76.06	76.10	75.43	78.28	7,743,263	76.544	-1.75%
2026-03-04	0	80.10	80.05	80.10	78.65	80.30	7,811,106	621,112,318	79.517	77.41	77.36	77.41	76.01	77.60	8,082,619	76.845	-0.56%
2026-03-03	0	80.55	80.50	80.55	79.90	84.00	10,453,037	843,121,130	80.658	77.84	77.80	77.84	77.22	81.18	10,816,384	77.949	-2.89%
2026-03-02	0	82.95	82.95	83.05	82.65	85.05	9,300,782	776,533,796	83.491	80.16	80.16	80.26	79.87	82.19	9,624,076	80.687	-2.47%
2026-02-27	0	85.05	85.05	85.10	84.80	85.95	8,512,333	724,843,395	85.152	82.19	82.19	82.24	81.95	83.06	8,808,221	82.292	0.71%
2026-02-26	0	84.45	84.40	84.45	84.10	86.85	10,861,036	920,655,963	84.767	81.61	81.56	81.61	81.27	83.93	11,238,565	81.919	-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	83.74	83.69	83.74	82.48	85.82	20,843,437	84.317	2.48%
2026-02-24	0	84.55	84.50	84.55	83.90	85.95	6,947,803	588,206,806	84.661	81.71	81.66	81.71	81.08	83.06	7,189,308	81.817	-1.74%
2026-02-23	0	86.05	86.00	86.05	84.75	86.60	5,092,322	438,559,213	86.122	83.16	83.11	83.16	81.90	83.69	5,269,331	83.229	2.44%
2026-02-20	0	84.00	83.95	84.00	83.85	85.85	5,649,099	476,899,993	84.421	81.18	81.13	81.18	81.03	82.97	5,845,461	81.585	-0.12%
2026-02-16	0	84.10	84.10	84.35	83.65	84.75	1,409,569	118,651,667	84.176	81.27	81.27	81.52	80.84	81.90	1,458,566	81.348	-0.18%
2026-02-13	0	84.25	84.10	84.25	83.00	84.50	6,218,097	522,107,951	83.966	81.42	81.27	81.42	80.21	81.66	6,434,238	81.145	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	80.70	80.65	80.70	79.87	81.37	16,679,724	80.457	-0.83%
2026-02-11	0	84.20	84.15	84.20	83.05	84.75	9,253,086	778,124,784	84.094	81.37	81.32	81.37	80.26	81.90	9,574,723	81.269	1.20%
2026-02-10	0	83.20	83.15	83.20	81.50	83.20	8,389,642	693,594,079	82.673	80.41	80.36	80.41	78.76	80.41	8,681,265	79.896	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	79.83	79.73	79.83	78.91	80.36	13,500,219	79.553	2.54%
2026-02-06	0	80.55	80.50	80.55	79.45	81.50	11,265,394	907,379,600	80.546	77.84	77.80	77.84	76.78	78.76	11,656,978	77.840	0.19%
2026-02-05	0	80.40	80.40	80.45	78.20	80.90	10,597,526	848,715,689	80.086	77.70	77.70	77.75	75.57	78.18	10,965,895	77.396	1.39%
2026-02-04	0	79.30	79.30	79.35	77.75	80.00	8,593,763	677,804,481	78.872	76.64	76.64	76.68	75.14	77.31	8,892,482	76.222	1.93%
2026-02-03	0	77.80	77.80	77.85	77.20	79.00	9,982,017	776,815,170	77.821	75.19	75.19	75.23	74.61	76.35	10,328,991	75.207	-0.13%
2026-02-02	0	77.90	77.85	77.90	77.05	78.60	10,041,281	782,332,535	77.912	75.28	75.23	75.28	74.46	75.96	10,390,315	75.294	-0.45%
2026-01-30	0	78.25	78.25	78.30	77.85	80.75	10,758,494	846,896,817	78.719	75.62	75.62	75.67	75.23	78.04	11,132,458	76.075	-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	77.99	77.99	78.04	73.64	77.99	21,591,313	76.396	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	74.41	74.37	74.41	73.50	76.30	22,118,150	74.306	-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	75.28	75.19	75.28	74.56	76.30	17,576,725	75.205	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	73.79	73.74	73.79	72.67	75.52	15,195,992	73.588	-0.91%
2026-01-23	0	77.05	77.05	77.20	76.50	77.85	12,699,428	978,863,518	77.079	74.46	74.46	74.61	73.93	75.23	13,140,859	74.490	-0.58%
2026-01-22	0	77.50	77.45	77.50	77.40	79.65	12,603,608	981,856,004	77.903	74.90	74.85	74.90	74.80	76.97	13,041,708	75.286	-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	76.44	76.44	76.49	74.51	79.29	37,159,813	75.882	-4.18%
2026-01-20	0	82.55	82.50	82.55	81.10	84.10	10,661,030	884,381,916	82.955	79.78	79.73	79.78	78.38	81.27	11,031,607	80.168	0.92%
2026-01-19	0	81.80	81.75	81.80	80.85	83.10	7,035,524	577,805,483	82.127	79.05	79.00	79.05	78.13	80.31	7,280,078	79.368	-0.30%
2026-01-16	0	82.05	82.00	82.05	81.60	83.25	5,416,443	444,971,168	82.152	79.29	79.25	79.29	78.86	80.45	5,604,718	79.392	0.37%
2026-01-15	0	81.75	81.75	81.80	80.70	83.40	10,399,054	854,424,721	82.164	79.00	79.00	79.05	77.99	80.60	10,760,524	79.404	0.74%
2026-01-14	0	81.15	81.10	81.15	79.95	81.15	7,067,106	570,215,001	80.686	78.42	78.38	78.42	77.26	78.42	7,312,758	77.975	1.18%
2026-01-13	0	80.20	80.15	80.20	79.30	80.60	10,222,368	817,950,292	80.016	77.51	77.46	77.51	76.64	77.89	10,577,697	77.328	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	76.73	76.68	76.73	76.01	78.23	19,472,158	76.756	-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	77.60	77.55	77.60	77.41	78.67	13,620,544	77.710	-1.47%
2026-01-08	0	81.50	81.45	81.50	80.65	81.85	8,208,700	666,737,338	81.223	78.76	78.71	78.76	77.94	79.10	8,494,034	78.495	0.00%
2026-01-07	0	81.50	81.40	81.50	81.20	82.70	7,068,332	576,886,836	81.616	78.76	78.67	78.76	78.47	79.92	7,314,027	78.874	-1.39%
2026-01-06	0	82.65	82.60	82.65	80.35	82.75	11,751,990	962,317,952	81.886	79.87	79.83	79.87	77.65	79.97	12,160,488	79.135	2.86%
2026-01-05	0	80.35	80.30	80.35	80.10	81.50	8,653,368	697,225,253	80.573	77.65	77.60	77.65	77.41	78.76	8,954,158	77.866	-1.89%
2026-01-02	0	81.90	81.90	81.95	80.45	82.30	3,171,916	259,157,484	81.704	79.15	79.15	79.20	77.75	79.54	3,282,172	78.959	1.68%
2025-12-31	0	80.55	80.50	80.55	79.90	81.25	4,100,290	329,225,777	80.293	77.84	77.80	77.84	77.22	78.52	4,242,816	77.596	-0.31%
2025-12-30	0	80.80	80.70	80.80	80.20	81.50	7,781,999	629,079,030	80.838	78.09	77.99	78.09	77.51	78.76	8,052,501	78.122	0.62%
2025-12-29	0	80.30	80.30	80.35	80.00	82.20	9,389,513	757,534,630	80.679	77.60	77.60	77.65	77.31	79.44	9,715,892	77.969	-1.71%
2025-12-24	0	81.70	81.60	81.70	81.45	82.00	2,596,410	212,189,701	81.724	78.96	78.86	78.96	78.71	79.25	2,686,661	78.979	-0.67%
2025-12-23	0	82.25	82.25	82.30	81.30	82.85	3,662,888	300,931,621	82.157	79.49	79.49	79.54	78.57	80.07	3,790,210	79.397	0.00%
2025-12-22	0	82.25	82.20	82.25	80.60	82.25	6,952,873	566,185,331	81.432	79.49	79.44	79.49	77.89	79.49	7,194,554	78.696	0.92%
2025-12-19	0	81.50	81.50	81.55	80.90	82.70	5,298,265	431,529,255	81.447	78.76	78.76	78.81	78.18	79.92	5,482,432	78.711	-0.61%
2025-12-18	0	82.00	81.95	82.00	81.05	83.00	4,512,170	369,770,142	81.950	79.25	79.20	79.25	78.33	80.21	4,669,013	79.197	-1.20%
2025-12-17	0	83.00	82.85	83.00	81.40	83.25	5,753,571	476,165,805	82.760	80.21	80.07	80.21	78.67	80.45	5,953,565	79.980	1.65%
2025-12-16	0	81.65	81.60	81.65	80.75	82.60	9,917,977	808,548,044	81.523	78.91	78.86	78.91	78.04	79.83	10,262,725	78.785	-0.55%
2025-12-15	0	82.10	82.10	82.15	80.90	83.40	9,432,052	779,620,714	82.657	79.34	79.34	79.39	78.18	80.60	9,759,909	79.880	0.37%
2025-12-12	0	81.80	81.75	81.80	80.85	82.30	6,399,588	522,974,330	81.720	79.05	79.00	79.05	78.13	79.54	6,622,037	78.975	1.74%
2025-12-11	0	80.40	80.35	80.40	79.85	81.85	7,217,036	579,619,923	80.313	77.70	77.65	77.70	77.17	79.10	7,467,900	77.615	-1.29%
2025-12-10	0	81.45	81.45	81.50	79.50	81.50	7,083,889	571,783,878	80.716	78.71	78.71	78.76	76.83	78.76	7,330,124	78.005	1.56%
2025-12-09	0	80.20	80.15	80.20	80.00	81.55	6,934,332	557,820,693	80.443	77.51	77.46	77.51	77.31	78.81	7,175,369	77.741	-1.29%
2025-12-08	0	81.25	81.20	81.25	81.10	84.00	9,713,751	794,375,669	81.778	78.52	78.47	78.52	78.38	81.18	10,051,400	79.031	-2.69%
2025-12-05	0	83.50	83.50	83.55	82.45	83.95	6,686,500	556,511,346	83.229	80.70	80.70	80.74	79.68	81.13	6,918,922	80.433	-0.24%
2025-12-04	0	83.70	83.65	83.70	83.50	85.45	4,701,569	394,047,448	83.812	80.89	80.84	80.89	80.70	82.58	4,864,995	80.996	-0.95%
2025-12-03	0	84.50	84.40	84.50	84.05	85.50	5,485,785	463,618,150	84.513	81.66	81.56	81.66	81.23	82.63	5,676,470	81.674	-1.74%
2025-12-02	0	86.00	85.95	86.00	84.40	86.00	7,292,442	625,328,576	85.750	83.11	83.06	83.11	81.56	83.11	7,545,927	82.870	2.26%
2025-12-01	0	84.10	84.00	84.10	83.70	85.50	6,130,246	516,021,432	84.176	81.27	81.18	81.27	80.89	82.63	6,343,333	81.349	-0.88%
2025-11-28	0	84.85	84.85	85.00	84.40	86.20	4,226,487	358,925,369	84.923	82.00	82.00	82.14	81.56	83.30	4,373,399	82.070	-0.93%
2025-11-27	0	85.65	85.60	85.65	83.65	86.10	9,713,484	829,189,237	85.365	82.77	82.72	82.77	80.84	83.21	10,051,124	82.497	1.66%
2025-11-26	0	84.25	84.25	84.30	83.50	84.95	6,656,918	561,285,026	84.316	81.42	81.42	81.47	80.70	82.10	6,888,312	81.484	1.63%
2025-11-25	0	82.90	82.85	82.90	82.50	83.90	4,001,612	331,939,696	82.951	80.12	80.07	80.12	79.73	81.08	4,140,708	80.165	-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	80.79	80.55	80.79	79.34	80.94	13,125,669	80.368	1.95%
2025-11-21	0	82.00	81.95	82.00	81.40	83.20	7,542,364	620,587,464	82.280	79.25	79.20	79.25	78.67	80.41	7,804,536	79.516	-1.38%
2025-11-20	0	83.15	83.10	83.15	81.85	83.60	11,493,848	951,159,240	82.754	80.36	80.31	80.36	79.10	80.79	11,893,373	79.974	2.15%
2025-11-19	0	81.40	81.35	81.40	80.90	82.20	8,510,837	694,514,648	81.604	78.67	78.62	78.67	78.18	79.44	8,806,673	78.862	1.62%
2025-11-18	0	80.10	80.05	80.10	79.55	80.80	6,309,770	504,993,258	80.034	77.41	77.36	77.41	76.88	78.09	6,529,097	77.345	-0.87%
2025-11-17	0	80.80	80.75	80.80	80.20	82.10	6,616,066	535,079,246	80.876	78.09	78.04	78.09	77.51	79.34	6,846,040	78.159	-1.58%
2025-11-14	0	82.10	82.05	82.10	81.80	84.30	6,043,568	499,398,338	82.633	79.34	79.29	79.34	79.05	81.47	6,253,642	79.857	-2.15%
2025-11-13	0	83.90	83.90	83.95	82.90	84.50	7,944,924	664,685,067	83.662	81.08	81.08	81.13	80.12	81.66	8,221,089	80.851	1.21%
2025-11-12	0	82.90	82.90	83.00	82.20	83.85	7,436,282	618,968,412	83.236	80.12	80.12	80.21	79.44	81.03	7,694,767	80.440	0.79%
2025-11-11	0	82.25	82.20	82.25	81.65	83.60	6,951,060	571,774,403	82.257	79.49	79.44	79.49	78.91	80.79	7,192,678	79.494	-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	80.07	80.07	80.12	77.84	80.89	16,390,174	79.329	2.92%
2025-11-07	0	80.50	80.50	80.55	79.90	80.90	6,982,403	562,033,436	80.493	77.80	77.80	77.84	77.22	78.18	7,225,111	77.789	-0.31%
2025-11-06	0	80.75	80.75	80.80	79.30	81.00	7,979,535	640,399,327	80.255	78.04	78.04	78.09	76.64	78.28	8,256,903	77.559	1.13%
2025-11-05	0	79.85	79.80	79.85	78.35	80.00	6,790,508	539,635,256	79.469	77.17	77.12	77.17	75.72	77.31	7,026,546	76.800	0.31%
2025-11-04	0	79.60	79.55	79.60	79.00	81.55	11,516,466	921,018,759	79.974	76.93	76.88	76.93	76.35	78.81	11,916,777	77.288	-2.15%
2025-11-03	0	81.35	81.35	81.40	80.90	82.00	6,827,730	556,101,028	81.447	78.62	78.62	78.67	78.18	79.25	7,065,061	78.711	0.43%
2025-10-31	0	81.00	81.00	81.05	80.70	82.40	8,509,616	694,122,295	81.569	78.28	78.28	78.33	77.99	79.63	8,805,410	78.829	-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	78.96	78.91	78.96	78.13	79.83	24,794,541	78.959	-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	81.23	81.18	81.23	81.18	85.24	22,000,205	81.982	-4.27%
2025-10-27	0	87.80	87.80	87.85	86.90	89.10	6,492,916	570,288,303	87.832	84.85	84.85	84.90	83.98	86.11	6,718,609	84.882	-0.57%
2025-10-24	0	88.30	88.30	88.35	87.70	89.30	6,170,497	544,942,533	88.314	85.33	85.33	85.38	84.75	86.30	6,384,983	85.348	0.23%
2025-10-23	0	88.10	88.10	88.15	86.80	88.10	7,908,817	693,138,072	87.641	85.14	85.14	85.19	83.88	85.14	8,183,727	84.697	0.69%
2025-10-22	0	87.50	87.50	87.55	86.65	88.05	6,593,377	576,947,339	87.504	84.56	84.56	84.61	83.74	85.09	6,822,562	84.565	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	84.56	84.56	84.61	82.82	85.43	13,801,816	84.810	2.10%
2025-10-20	0	85.70	85.60	85.70	85.05	86.25	6,137,299	525,334,318	85.597	82.82	82.72	82.82	82.19	83.35	6,350,631	82.722	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	81.85	81.81	81.85	81.47	83.74	12,229,253	82.349	-1.17%
2025-10-16	0	85.70	85.65	85.70	85.45	88.15	11,422,696	988,722,587	86.558	82.82	82.77	82.82	82.58	85.19	11,819,748	83.650	-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	83.30	83.30	83.35	80.84	83.79	15,169,895	82.384	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	81.71	81.66	81.71	81.37	83.79	14,424,933	82.271	-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	83.79	83.74	83.79	81.42	83.84	21,543,496	82.873	-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	84.56	84.46	84.56	83.98	86.49	19,176,200	85.024	-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	86.20	86.16	86.20	85.82	87.70	18,674,651	86.423	-0.22%
2025-10-08	0	89.40	89.35	89.40	88.85	90.90	11,132,149	998,416,569	89.688	86.40	86.35	86.40	85.87	87.85	11,519,102	86.675	-2.24%
2025-10-06	0	91.45	91.40	91.45	91.15	92.55	3,037,684	277,855,938	91.470	88.38	88.33	88.38	88.09	89.44	3,143,274	88.397	-1.30%
2025-10-03	0	92.65	92.60	92.65	91.90	92.80	3,893,614	359,770,306	92.400	89.54	89.49	89.54	88.81	89.68	4,028,956	89.296	-0.43%
2025-10-02	0	93.05	93.00	93.05	91.20	93.60	6,222,457	576,692,652	92.679	89.92	89.88	89.92	88.14	90.46	6,438,749	89.566	-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	90.36	90.12	90.36	88.62	90.55	11,348,207	89.896	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	88.57	88.57	88.62	88.33	90.36	13,005,881	89.027	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	87.85	87.80	87.85	87.17	89.73	17,562,006	88.116	-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	89.73	89.73	89.78	89.39	92.63	15,518,610	90.523	-1.28%
2025-09-24	0	94.05	94.00	94.05	93.10	94.80	10,239,866	962,825,979	94.027	90.89	90.84	90.89	89.97	91.62	10,595,803	90.869	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	90.60	90.55	90.60	90.02	92.78	15,050,884	91.033	-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	91.47	91.42	91.47	86.74	91.95	33,373,327	90.062	-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	93.55	93.50	93.55	92.44	95.87	15,259,179	93.988	2.65%
2025-09-18	0	94.30	94.25	94.30	93.75	96.45	7,772,975	736,552,200	94.758	91.13	91.08	91.13	90.60	93.21	8,043,163	91.575	-2.53%
2025-09-17	0	96.75	96.70	96.75	95.10	97.30	5,997,407	578,321,361	96.429	93.50	93.45	93.50	91.91	94.03	6,205,876	93.189	0.47%
2025-09-16	0	96.30	96.15	96.30	93.80	97.50	9,793,096	943,552,599	96.349	93.07	92.92	93.07	90.65	94.22	10,133,503	93.112	2.56%
2025-09-15	0	93.90	93.85	93.90	92.20	94.10	6,637,452	619,878,319	93.391	90.75	90.70	90.75	89.10	90.94	6,868,169	90.254	0.75%
2025-09-12	0	93.20	93.20	93.25	92.75	95.50	9,143,753	854,568,545	93.459	90.07	90.07	90.12	89.63	92.29	9,461,589	90.320	-0.80%
2025-09-11	0	93.95	93.95	94.00	92.55	94.60	7,072,508	662,507,064	93.674	90.79	90.79	90.84	89.44	91.42	7,318,348	90.527	-0.95%
2025-09-10	0	94.85	94.85	94.90	94.85	96.75	5,138,507	490,094,795	95.377	91.66	91.66	91.71	91.66	93.50	5,317,121	92.173	-0.68%
2025-09-09	0	95.50	95.45	95.50	93.95	96.70	9,097,725	868,567,433	95.471	92.29	92.24	92.29	90.79	93.45	9,413,961	92.264	1.62%
2025-09-08	0	95.35	95.30	95.35	93.70	95.45	7,422,997	704,279,021	94.878	90.82	90.78	90.82	89.25	90.92	7,792,990	90.373	0.85%
2025-09-05	0	94.55	94.50	94.55	92.70	96.10	9,033,118	850,755,584	94.182	90.06	90.01	90.06	88.30	91.54	9,483,367	89.710	0.91%
2025-09-04	0	93.70	93.65	93.70	93.05	94.55	5,677,741	532,115,134	93.720	89.25	89.20	89.25	88.63	90.06	5,960,744	89.270	0.64%
2025-09-03	0	93.10	93.10	93.15	92.55	94.95	5,181,541	483,275,407	93.269	88.68	88.68	88.73	88.16	90.44	5,439,811	88.840	-0.21%
2025-09-02	0	93.30	93.25	93.30	92.80	95.95	8,409,596	788,557,813	93.769	88.87	88.82	88.87	88.39	91.39	8,828,766	89.317	-1.63%
2025-09-01	0	94.85	94.85	94.90	94.35	97.00	9,165,100	869,525,474	94.874	90.35	90.35	90.39	89.87	92.39	9,621,927	90.369	-1.20%
2025-08-29	0	96.00	95.95	96.00	95.90	97.50	8,656,590	836,164,736	96.593	91.44	91.39	91.44	91.35	92.87	9,088,071	92.007	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	91.06	91.06	91.11	89.54	96.20	33,207,604	91.274	-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	96.78	96.68	96.78	95.63	101.3	20,032,082	97.759	-1.74%
2025-08-26	0	103.4	103.3	103.4	101.8	104.3	9,103,312	938,904,123	103.14	98.49	98.40	98.49	96.97	99.35	9,557,059	98.242	-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	99.44	99.35	99.44	97.92	100.3	14,097,162	99.392	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	97.63	97.54	97.63	95.01	98.11	16,309,951	97.218	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	94.68	94.63	94.68	93.39	95.20	11,762,839	94.571	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	93.68	93.63	93.68	90.82	94.30	13,265,678	92.743	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	92.87	92.82	92.87	88.73	92.87	20,536,511	91.584	4.61%
2025-08-18	0	93.20	93.15	93.20	91.70	94.25	10,502,372	979,122,318	93.229	88.78	88.73	88.78	87.35	89.78	11,025,854	88.802	1.41%
2025-08-15	0	91.90	91.85	91.90	91.10	92.35	6,780,601	621,093,143	91.599	87.54	87.49	87.54	86.77	87.97	7,118,575	87.250	-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	88.06	88.01	88.06	86.20	89.06	19,601,293	87.835	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	85.73	85.73	85.77	85.20	86.49	18,182,394	85.692	0.22%
2025-08-12	0	89.80	89.75	89.80	88.60	90.40	6,785,956	610,017,130	89.894	85.54	85.49	85.54	84.39	86.11	7,124,197	85.626	0.84%
2025-08-11	0	89.05	89.00	89.05	88.70	90.20	4,477,563	399,782,193	89.286	84.82	84.77	84.82	84.49	85.92	4,700,744	85.047	0.17%
2025-08-08	0	88.90	88.85	88.90	88.55	90.15	4,521,744	402,883,976	89.099	84.68	84.63	84.68	84.35	85.87	4,747,127	84.869	-0.28%
2025-08-07	0	89.15	89.15	89.20	88.85	90.65	8,576,906	766,808,439	89.404	84.92	84.92	84.96	84.63	86.35	9,004,415	85.159	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	84.92	84.92	84.96	84.82	87.25	13,189,346	85.568	-3.26%
2025-08-05	0	92.15	92.00	92.15	91.00	93.10	8,379,193	769,948,930	91.888	87.77	87.63	87.77	86.68	88.68	8,796,847	87.526	1.26%
2025-08-04	0	91.00	90.90	91.00	89.75	91.20	5,767,991	523,228,840	90.712	86.68	86.58	86.68	85.49	86.87	6,055,492	86.406	1.56%
2025-08-01	0	89.60	89.55	89.60	89.10	90.20	6,093,174	545,685,053	89.557	85.35	85.30	85.35	84.87	85.92	6,396,883	85.305	-0.44%
2025-07-31	0	90.00	89.95	90.00	89.65	92.90	9,400,916	850,579,648	90.478	85.73	85.68	85.73	85.39	88.49	9,869,497	86.183	-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	88.78	88.54	88.78	87.39	89.68	11,799,977	88.574	1.14%
2025-07-29	0	92.15	92.05	92.15	90.35	92.15	6,746,357	618,168,044	91.630	87.77	87.68	87.77	86.06	87.77	7,082,624	87.280	1.04%
2025-07-28	0	91.20	91.15	91.20	90.60	92.70	7,680,311	699,956,768	91.137	86.87	86.82	86.87	86.30	88.30	8,063,130	86.810	0.44%
2025-07-25	0	90.80	90.75	90.80	90.55	92.25	9,367,506	852,547,044	91.011	86.49	86.44	86.49	86.25	87.87	9,834,422	86.690	-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	86.77	86.73	86.77	86.58	90.11	22,381,691	87.365	-3.75%
2025-07-23	0	94.65	94.55	94.65	93.85	95.60	6,722,932	636,541,912	94.682	90.16	90.06	90.16	89.39	91.06	7,058,031	90.187	1.66%
2025-07-22	0	93.10	93.05	93.10	92.60	94.15	6,001,401	559,895,086	93.294	88.68	88.63	88.68	88.20	89.68	6,300,536	88.865	0.32%
2025-07-21	0	92.80	92.75	92.80	91.75	94.35	6,545,710	606,566,077	92.666	88.39	88.35	88.39	87.39	89.87	6,871,976	88.267	-0.91%
2025-07-18	0	93.65	93.60	93.65	92.60	94.20	7,827,322	731,075,690	93.400	89.20	89.16	89.20	88.20	89.73	8,217,469	88.966	1.30%
2025-07-17	0	92.45	92.40	92.45	91.90	93.20	7,421,973	687,554,689	92.638	88.06	88.01	88.06	87.54	88.78	7,791,915	88.239	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	87.49	87.49	87.54	85.73	89.63	15,007,161	87.979	2.28%
2025-07-15	0	89.80	89.75	89.80	88.25	90.35	8,620,183	769,595,284	89.278	85.54	85.49	85.54	84.06	86.06	9,049,849	85.040	1.24%
2025-07-14	0	88.70	88.70	88.75	87.45	89.30	9,890,979	875,066,672	88.471	84.49	84.49	84.54	83.30	85.06	10,383,987	84.271	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	84.39	84.35	84.39	84.39	86.54	16,345,609	85.345	-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	86.39	86.39	86.44	84.77	86.68	12,388,577	85.644	0.67%
2025-07-09	0	90.10	90.10	90.25	89.50	91.20	7,223,732	650,801,463	90.092	85.82	85.82	85.97	85.25	86.87	7,583,793	85.815	-0.66%
2025-07-08	0	90.70	90.65	90.70	89.60	91.70	7,858,267	711,810,493	90.581	86.39	86.35	86.39	85.35	87.35	8,249,956	86.281	-0.33%
2025-07-07	0	91.00	90.95	91.00	90.35	93.45	9,308,358	847,948,838	91.095	86.68	86.63	86.68	86.06	89.01	9,772,326	86.770	-1.36%
2025-07-04	0	92.25	92.20	92.25	91.20	92.85	7,023,379	646,447,299	92.042	87.87	87.82	87.87	86.87	88.44	7,373,454	87.672	-0.81%
2025-07-03	0	93.00	93.00	93.05	92.55	94.30	6,703,544	623,655,715	93.034	88.58	88.58	88.63	88.16	89.82	7,037,677	88.617	0.00%
2025-07-02	0	93.00	92.90	93.00	92.00	95.10	10,466,227	972,066,809	92.877	88.58	88.49	88.58	87.63	90.58	10,987,908	88.467	-1.59%
2025-06-30	0	94.50	94.50	94.55	93.20	95.40	8,562,299	808,795,616	94.460	90.01	90.01	90.06	88.78	90.87	8,989,080	89.975	0.27%
2025-06-27	0	94.25	94.25	94.30	93.45	96.75	8,377,807	794,638,772	94.850	89.78	89.78	89.82	89.01	92.16	8,795,392	90.347	0.48%
2025-06-26	0	93.80	93.75	93.80	92.55	94.80	8,135,000	762,494,927	93.730	89.35	89.30	89.35	88.16	90.30	8,540,483	89.280	-0.95%
2025-06-25	0	94.70	94.65	94.70	93.60	95.65	5,229,709	495,447,910	94.737	90.20	90.16	90.20	89.16	91.11	5,490,380	90.239	1.50%
2025-06-24	0	93.30	93.25	93.30	91.45	94.20	6,516,061	606,252,914	93.040	88.87	88.82	88.87	87.11	89.73	6,840,849	88.622	2.58%
2025-06-23	0	90.95	90.95	91.00	89.35	91.40	5,313,524	481,007,380	90.525	86.63	86.63	86.68	85.11	87.06	5,578,372	86.227	-0.05%
2025-06-20	0	91.00	90.95	91.00	89.65	91.90	9,361,078	848,258,297	90.615	86.68	86.63	86.68	85.39	87.54	9,827,674	86.313	0.05%
2025-06-19	0	90.95	90.90	90.95	90.50	93.70	7,077,067	646,157,218	91.303	86.63	86.58	86.63	86.20	89.25	7,429,818	86.968	-2.73%
2025-06-18	0	93.50	93.45	93.50	93.35	94.85	4,064,937	381,166,110	93.769	89.06	89.01	89.06	88.92	90.35	4,267,551	89.317	-1.16%
2025-06-17	0	94.60	94.60	94.65	93.60	95.25	4,214,477	398,162,359	94.475	90.11	90.11	90.16	89.16	90.73	4,424,544	89.989	0.26%
2025-06-16	0	94.35	94.30	94.35	92.10	94.90	4,777,764	446,539,719	93.462	89.87	89.82	89.87	87.73	90.39	5,015,908	89.025	1.18%
2025-06-13	0	93.25	93.15	93.25	92.55	95.55	7,424,388	693,177,321	93.365	88.82	88.73	88.82	88.16	91.01	7,794,451	88.932	-1.79%
2025-06-12	0	94.95	94.90	94.95	94.30	97.60	8,207,463	781,537,162	95.223	90.44	90.39	90.44	89.82	92.97	8,616,557	90.702	-2.37%
2025-06-11	0	97.25	97.25	97.30	96.55	98.55	6,750,417	656,627,730	97.272	92.63	92.63	92.68	91.97	93.87	7,086,886	92.654	-0.82%
2025-06-10	0	98.05	98.05	98.10	96.15	99.55	8,219,596	807,648,250	98.259	93.39	93.39	93.44	91.59	94.82	8,629,295	93.594	1.40%
2025-06-09	0	96.70	96.70	96.75	95.80	97.70	9,647,774	933,096,968	96.716	92.11	92.11	92.16	91.25	93.06	10,128,660	92.124	-0.15%
2025-06-06	0	96.85	96.80	96.85	95.40	98.80	7,003,971	675,334,964	96.422	92.25	92.20	92.25	90.87	94.11	7,353,078	91.844	0.52%
2025-06-05	0	96.35	96.30	96.35	95.25	97.60	6,196,065	596,276,734	96.235	91.78	91.73	91.78	90.73	92.97	6,504,903	91.666	0.78%
2025-06-04	0	95.60	95.50	95.60	93.55	95.75	9,516,049	903,043,809	94.897	91.06	90.97	91.06	89.11	91.20	9,990,369	90.391	1.76%
2025-06-03	0	93.95	93.95	94.00	93.20	95.30	4,909,998	462,461,210	94.188	89.49	89.49	89.54	88.78	90.78	5,154,733	89.716	-0.32%
2025-06-02	0	94.25	94.20	94.25	91.60	94.80	6,999,606	651,161,497	93.028	89.78	89.73	89.78	87.25	90.30	7,348,496	88.612	-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	90.92	90.87	90.92	89.97	94.25	15,573,647	90.863	-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	94.87	94.82	94.87	90.35	95.44	16,887,158	94.009	4.18%
2025-05-28	0	95.60	95.55	95.60	94.25	96.35	6,817,019	651,458,635	95.564	91.06	91.01	91.06	89.78	91.78	7,156,808	91.026	1.06%
2025-05-27	0	94.60	94.60	94.65	92.30	95.10	8,117,901	765,475,934	94.295	90.11	90.11	90.16	87.92	90.58	8,522,531	89.818	2.55%
2025-05-26	0	92.25	92.20	92.25	91.90	95.20	5,532,944	514,072,257	92.911	87.87	87.82	87.87	87.54	90.68	5,808,729	88.500	-1.18%
2025-05-23	0	93.35	93.30	93.35	92.40	94.30	4,820,910	450,222,324	93.389	88.92	88.87	88.92	88.01	89.82	5,061,204	88.956	0.32%
2025-05-22	0	93.05	93.00	93.05	92.55	94.75	9,595,080	896,366,378	93.419	88.63	88.58	88.63	88.16	90.25	10,073,339	88.984	-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	90.82	90.82	90.87	86.35	91.49	19,559,993	89.853	5.77%
2025-05-20	0	90.15	90.10	90.15	88.60	90.20	8,270,740	741,373,898	89.638	85.87	85.82	85.87	84.39	85.92	8,682,988	85.382	-0.11%
2025-05-19	0	90.25	90.20	90.25	90.05	91.70	6,596,386	596,031,170	90.357	85.97	85.92	85.97	85.77	87.35	6,925,178	86.067	-1.69%
2025-05-16	0	91.80	91.75	91.80	91.40	92.80	3,427,590	315,042,068	91.914	87.44	87.39	87.44	87.06	88.39	3,598,436	87.550	-0.92%
2025-05-15	0	92.65	92.60	92.65	92.05	94.45	5,484,867	510,207,237	93.021	88.25	88.20	88.25	87.68	89.97	5,758,256	88.604	-2.11%
2025-05-14	0	94.65	94.35	94.65	91.65	94.65	6,827,130	640,447,909	93.809	90.16	89.87	90.16	87.30	90.16	7,167,423	89.355	3.67%
2025-05-13	0	91.30	91.20	91.30	90.65	94.00	8,713,326	798,913,608	91.689	86.97	86.87	86.97	86.35	89.54	9,147,635	87.336	-3.59%
2025-05-12	0	94.70	94.65	94.70	93.00	96.35	9,563,597	905,447,956	94.677	90.20	90.16	90.20	88.58	91.78	10,040,287	90.181	1.97%
2025-05-09	0	94.05	94.05	94.10	93.25	95.70	6,024,929	568,994,911	94.440	88.46	88.46	88.51	87.71	90.01	6,405,605	88.828	0.48%
2025-05-08	0	93.60	93.50	93.60	91.10	94.50	5,727,393	536,108,454	93.604	88.04	87.94	88.04	85.69	88.88	6,089,269	88.042	0.32%
2025-05-07	0	93.30	93.30	93.35	92.35	93.90	8,647,509	806,569,337	93.272	87.76	87.76	87.80	86.86	88.32	9,193,889	87.729	1.86%
2025-05-06	0	91.60	91.60	91.65	91.05	92.80	6,035,380	554,407,494	91.860	86.16	86.16	86.20	85.64	87.29	6,416,716	86.401	-1.40%
2025-05-02	0	92.90	92.80	92.90	89.75	93.25	2,832,627	261,471,360	92.307	87.38	87.29	87.38	84.42	87.71	3,011,602	86.821	1.03%
2025-04-30	0	91.95	91.95	92.00	89.75	92.30	5,661,752	517,049,054	91.323	86.49	86.49	86.53	84.42	86.81	6,019,481	85.896	0.99%
2025-04-29	0	91.05	91.00	91.05	90.55	92.00	6,380,615	581,291,879	91.103	85.64	85.59	85.64	85.17	86.53	6,783,764	85.689	-0.44%
2025-04-28	0	91.45	91.40	91.45	90.10	92.80	5,304,550	484,158,791	91.272	86.02	85.97	86.02	84.75	87.29	5,639,710	85.848	-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	86.91	86.86	86.91	84.75	88.41	12,866,513	87.316	1.32%
2025-04-24	0	91.20	91.15	91.20	90.00	92.80	8,704,193	791,590,376	90.944	85.78	85.73	85.78	84.65	87.29	9,254,154	85.539	-0.92%
2025-04-23	0	92.05	92.00	92.05	90.45	92.80	10,621,795	976,336,383	91.918	86.58	86.53	86.58	85.07	87.29	11,292,917	86.456	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	84.51	84.46	84.51	82.02	85.59	13,764,284	83.790	-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	84.56	84.51	84.56	81.17	85.12	15,928,275	84.150	2.86%
2025-04-16	0	87.40	87.35	87.40	86.05	88.35	10,787,439	939,352,262	87.078	82.21	82.16	82.21	80.94	83.10	11,469,027	81.903	-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	82.44	82.44	82.54	80.70	83.43	12,906,141	82.523	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	80.51	80.51	80.61	78.73	81.36	14,103,142	80.336	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	78.87	78.87	78.96	77.22	79.71	16,531,693	78.827	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	76.70	76.66	76.70	75.25	79.24	18,218,316	77.193	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	75.48	75.48	75.53	69.18	76.23	23,316,525	73.340	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	72.47	72.42	72.47	70.64	73.69	19,527,509	72.267	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	71.01	71.01	71.06	70.73	75.95	28,488,106	72.988	-11.49%
2025-04-03	0	85.30	85.25	85.30	83.65	85.80	6,402,901	544,012,053	84.963	80.23	80.18	80.23	78.68	80.70	6,807,458	79.914	-1.04%
2025-04-02	0	86.20	86.10	86.20	84.75	87.40	5,937,144	510,687,729	86.016	81.08	80.98	81.08	79.71	82.21	6,312,273	80.904	-0.12%
2025-04-01	0	86.30	86.25	86.30	84.95	86.75	11,056,186	950,484,181	85.969	81.17	81.12	81.17	79.90	81.59	11,754,754	80.860	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	80.32	80.32	80.37	79.67	82.77	15,883,960	80.468	-3.28%
2025-03-28	0	88.30	88.30	88.35	87.60	90.65	6,817,294	604,888,436	88.729	83.05	83.05	83.10	82.39	85.26	7,248,034	83.456	-1.34%
2025-03-27	0	89.50	89.45	89.50	87.15	90.55	9,871,134	884,376,345	89.592	84.18	84.13	84.18	81.97	85.17	10,494,826	84.268	1.65%
2025-03-26	0	88.05	88.00	88.05	86.40	88.30	8,745,716	763,914,060	87.347	82.82	82.77	82.82	81.27	83.05	9,298,301	82.156	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	82.02	82.02	82.06	81.12	83.76	13,595,312	82.030	-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	83.90	83.85	83.90	81.12	84.23	18,804,148	82.593	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	83.85	83.85	83.90	83.38	87.10	26,354,514	84.468	-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	87.61	87.57	87.61	87.10	91.38	27,745,312	88.389	-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	92.08	91.99	92.08	88.74	97.63	30,304,827	93.043	-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	95.84	95.66	95.84	93.35	96.78	12,480,583	95.242	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	93.26	93.21	93.26	92.22	96.13	13,347,267	93.762	-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	93.96	93.92	93.96	89.12	94.06	20,091,131	92.575	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	89.21	89.21	89.26	88.04	92.03	13,825,356	89.445	-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	92.32	92.27	92.32	91.00	95.56	21,741,064	93.003	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	91.99	91.99	92.18	88.41	92.51	11,767,352	91.034	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	90.44	90.39	90.44	88.93	91.99	16,858,885	90.397	-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	92.36	92.18	92.36	88.98	96.31	36,040,982	92.905	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	89.45	89.40	89.45	86.39	89.68	18,090,120	88.577	3.09%
2025-03-05	0	92.25	92.10	92.25	89.80	92.45	10,789,359	987,065,179	91.485	86.77	86.63	86.77	84.46	86.96	11,471,068	86.048	2.16%
2025-03-04	0	90.30	90.20	90.30	87.35	90.55	10,022,041	893,288,750	89.132	84.93	84.84	84.93	82.16	85.17	10,655,268	83.835	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	84.75	84.70	84.75	82.44	86.96	27,564,702	84.983	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	82.11	82.06	82.11	81.27	86.39	24,243,934	83.212	-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	83.38	83.33	83.38	80.47	85.54	21,587,354	83.566	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	81.03	80.98	81.03	80.51	82.72	18,603,739	81.670	1.00%
2025-02-25	0	85.30	85.25	85.30	84.50	86.30	7,667,469	654,654,765	85.381	80.23	80.18	80.23	79.48	81.17	8,151,926	80.307	-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	81.45	81.41	81.45	77.22	82.25	17,897,670	80.967	3.84%
2025-02-21	0	83.40	83.35	83.40	81.60	83.80	8,329,101	688,518,117	82.664	78.44	78.40	78.44	76.75	78.82	8,855,362	77.752	0.79%
2025-02-20	0	82.75	82.75	82.80	81.80	84.60	8,733,904	723,021,217	82.783	77.83	77.83	77.88	76.94	79.57	9,285,742	77.864	-1.78%
2025-02-19	0	84.25	84.20	84.25	83.30	85.85	8,441,045	711,229,886	84.259	79.24	79.20	79.24	78.35	80.75	8,974,379	79.251	-0.82%
2025-02-18	0	84.95	84.80	84.95	83.85	86.10	10,438,374	883,875,943	84.676	79.90	79.76	79.90	78.87	80.98	11,097,907	79.643	-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	80.09	80.09	80.14	79.24	82.77	14,637,989	80.456	-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	82.91	82.86	82.91	80.51	83.19	12,454,145	82.201	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	79.62	79.57	79.62	78.35	82.35	13,800,867	80.628	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	78.96	78.96	79.01	78.11	80.84	16,141,076	79.096	-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	80.23	80.23	80.28	79.71	81.50	13,750,650	80.520	-1.61%
2025-02-10	0	86.70	86.65	86.70	85.25	87.35	9,632,781	835,749,805	86.761	81.55	81.50	81.55	80.18	82.16	10,241,413	81.605	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	80.89	80.80	80.89	78.73	82.30	16,415,112	80.957	2.56%
2025-02-06	0	83.85	83.75	83.85	82.20	83.85	4,998,770	415,489,876	83.118	78.87	78.77	78.87	77.31	78.87	5,314,610	78.179	1.95%
2025-02-05	0	82.25	82.20	82.25	81.40	84.25	7,464,552	614,767,048	82.358	77.36	77.31	77.36	76.56	79.24	7,936,188	77.464	-3.41%
2025-02-04	0	85.15	85.05	85.15	82.65	85.55	6,319,525	534,528,998	84.584	80.09	80.00	80.09	77.74	80.47	6,718,814	79.557	3.40%
2025-02-03	0	82.35	82.20	82.35	78.85	82.45	5,704,799	461,012,941	80.811	77.46	77.31	77.46	74.16	77.55	6,065,248	76.009	-0.24%
2025-01-28	0	82.55	82.40	82.55	80.95	82.55	920,927	75,579,357	82.069	77.64	77.50	77.64	76.14	77.64	979,114	77.192	0.49%
2025-01-27	0	82.15	82.05	82.15	81.25	82.90	4,873,557	399,402,743	81.953	77.27	77.17	77.27	76.42	77.97	5,181,485	77.083	0.80%
2025-01-24	0	81.50	81.45	81.50	78.55	82.60	8,300,157	675,614,339	81.398	76.66	76.61	76.66	73.88	77.69	8,824,590	76.560	3.82%
2025-01-23	0	78.50	78.50	78.55	77.80	82.20	9,930,998	790,529,209	79.602	73.83	73.83	73.88	73.18	77.31	10,558,473	74.872	-2.85%
2025-01-22	0	80.80	80.80	80.85	80.50	83.20	5,077,556	412,991,920	81.337	76.00	76.00	76.05	75.72	78.26	5,398,374	76.503	-1.16%
2025-01-21	0	81.75	81.70	81.75	81.25	83.55	6,063,201	498,218,704	82.171	76.89	76.84	76.89	76.42	78.58	6,446,295	77.288	0.86%
2025-01-20	0	81.05	80.95	81.05	79.10	82.85	9,123,863	740,521,340	81.163	76.23	76.14	76.23	74.40	77.93	9,700,340	76.340	3.78%
2025-01-17	0	78.10	78.05	78.10	77.10	79.30	5,017,120	390,782,523	77.890	73.46	73.41	73.46	72.52	74.59	5,334,119	73.261	-1.39%
2025-01-16	0	79.20	79.10	79.20	78.00	80.45	8,500,062	676,273,133	79.561	74.49	74.40	74.49	73.36	75.67	9,037,125	74.833	1.21%
2025-01-15	0	78.25	78.20	78.25	77.65	79.80	6,907,964	543,041,303	78.611	73.60	73.55	73.60	73.04	75.06	7,344,433	73.939	-0.32%
2025-01-14	0	78.50	78.45	78.50	76.20	79.70	7,188,063	563,661,866	78.416	73.83	73.79	73.83	71.67	74.96	7,642,230	73.756	0.64%
2025-01-13	0	78.00	77.90	78.00	76.35	79.05	8,066,709	625,625,466	77.556	73.36	73.27	73.36	71.81	74.35	8,576,392	72.947	-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	73.46	73.46	73.51	73.27	75.25	15,636,591	73.895	-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	73.93	73.93	73.98	72.42	75.29	17,660,934	74.159	4.45%
2025-01-08	0	75.25	75.20	75.25	74.75	77.20	9,683,738	731,884,235	75.579	70.78	70.73	70.78	70.31	72.61	10,295,590	71.087	-1.76%
2025-01-07	0	76.60	76.60	76.65	74.25	76.70	8,698,214	660,106,004	75.890	72.05	72.05	72.09	69.84	72.14	9,247,797	71.380	1.93%
2025-01-06	0	75.15	75.15	75.25	74.20	76.45	7,471,876	560,699,221	75.041	70.68	70.68	70.78	69.79	71.91	7,943,975	70.582	-1.05%
2025-01-03	0	75.95	75.85	75.95	75.25	77.75	5,813,404	441,845,723	76.005	71.44	71.34	71.44	70.78	73.13	6,180,715	71.488	-0.26%
2025-01-02	0	76.15	76.15	76.20	75.80	77.75	7,474,610	571,625,395	76.476	71.62	71.62	71.67	71.30	73.13	7,946,882	71.931	-2.18%
2024-12-31	0	77.85	77.85	78.30	77.20	79.00	3,324,130	260,261,692	78.295	73.22	73.22	73.65	72.61	74.31	3,534,160	73.642	-0.19%
2024-12-30	0	78.00	78.00	78.05	77.05	81.30	11,958,418	934,926,779	78.181	73.36	73.36	73.41	72.47	76.47	12,713,992	73.535	-2.50%
2024-12-27	0	80.00	80.00	80.05	79.35	81.30	5,206,081	416,504,499	80.003	75.25	75.25	75.29	74.63	76.47	5,535,019	75.249	-0.62%
2024-12-24	0	80.50	80.50	80.55	79.40	81.15	2,102,824	168,919,950	80.330	75.72	75.72	75.76	74.68	76.33	2,235,688	75.556	0.63%
2024-12-23	0	80.00	80.00	80.05	79.75	81.65	4,357,279	349,074,000	80.113	75.25	75.25	75.29	75.01	76.80	4,632,587	75.352	-0.50%
2024-12-20	0	80.40	80.35	80.40	79.65	81.15	8,610,936	692,314,167	80.399	75.62	75.57	75.62	74.92	76.33	9,155,005	75.621	1.77%
2024-12-19	0	79.00	78.95	79.00	77.70	80.50	11,001,964	873,302,257	79.377	74.31	74.26	74.31	73.08	75.72	11,697,106	74.660	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	74.26	74.26	74.31	73.46	77.08	14,348,291	74.503	-2.17%
2024-12-17	0	80.70	80.70	80.85	79.75	82.70	6,561,917	530,648,280	80.868	75.90	75.90	76.05	75.01	77.79	6,976,522	76.062	-0.80%
2024-12-16	0	81.35	81.35	81.45	80.90	82.95	4,372,226	357,529,618	81.773	76.52	76.52	76.61	76.09	78.02	4,648,478	76.913	-0.12%
2024-12-13	0	81.45	81.40	81.45	81.20	83.80	8,199,669	671,983,205	81.952	76.61	76.56	76.61	76.37	78.82	8,717,752	77.082	-3.61%
2024-12-12	0	84.50	84.50	84.55	81.90	86.30	9,859,947	832,231,850	84.405	79.48	79.48	79.53	77.03	81.17	10,482,933	79.389	2.49%
2024-12-11	0	82.45	82.45	82.50	82.10	84.85	6,452,192	536,628,370	83.170	77.55	77.55	77.60	77.22	79.81	6,859,864	78.227	-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	78.07	78.02	78.07	77.97	84.70	19,384,466	80.794	-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	78.77	78.77	78.82	74.82	79.43	15,665,801	76.809	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	74.73	74.73	74.78	72.47	75.15	17,493,521	73.507	3.11%
2024-12-05	0	77.05	77.00	77.05	76.25	77.90	6,037,701	464,037,496	76.857	72.47	72.42	72.47	71.72	73.27	6,419,184	72.289	-0.96%
2024-12-04	0	77.80	77.80	77.85	76.30	78.35	8,296,048	643,848,030	77.609	73.18	73.18	73.22	71.77	73.69	8,820,221	72.997	0.06%
2024-12-03	0	77.75	77.70	77.75	76.85	78.30	9,570,602	742,639,216	77.596	73.13	73.08	73.13	72.28	73.65	10,175,306	72.984	-0.58%
2024-12-02	0	78.20	78.20	78.25	76.30	78.75	7,840,910	610,332,663	77.840	73.55	73.55	73.60	71.77	74.07	8,336,326	73.214	1.69%
2024-11-29	0	76.90	76.90	76.95	75.50	77.90	11,849,151	908,444,968	76.668	72.33	72.33	72.38	71.01	73.27	12,597,821	72.111	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	71.06	71.01	71.06	69.23	73.55	18,275,565	70.718	-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	73.60	73.60	73.65	70.17	74.21	29,538,514	71.832	1.56%
2024-11-26	0	77.05	77.05	77.15	76.10	78.05	10,320,609	796,499,389	77.176	72.47	72.47	72.57	71.58	73.41	10,972,701	72.589	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	72.33	72.28	72.33	71.58	74.49	15,110,145	72.340	-1.98%
2024-11-22	0	78.45	78.40	78.45	77.95	80.70	8,710,120	686,590,044	78.827	73.79	73.74	73.79	73.32	75.90	9,260,456	74.142	-1.44%
2024-11-21	0	79.60	79.60	79.65	79.15	80.95	6,271,805	500,699,555	79.833	74.87	74.87	74.92	74.45	76.14	6,668,079	75.089	-1.73%
2024-11-20	0	81.00	80.90	81.00	79.75	81.50	4,482,759	361,708,399	80.689	76.19	76.09	76.19	75.01	76.66	4,765,995	75.894	0.19%
2024-11-19	0	80.85	80.75	80.85	79.80	81.65	4,742,965	382,200,741	80.583	76.05	75.95	76.05	75.06	76.80	5,042,642	75.794	1.06%
2024-11-18	0	80.00	80.00	80.05	79.00	81.60	7,294,062	584,223,963	80.096	75.25	75.25	75.29	74.31	76.75	7,754,926	75.336	-0.31%
2024-11-15	0	80.25	80.25	80.30	79.70	82.30	9,662,000	778,629,939	80.587	75.48	75.48	75.53	74.96	77.41	10,272,479	75.798	-1.17%
2024-11-14	0	81.20	81.15	81.20	80.80	83.40	6,649,370	543,537,111	81.743	76.37	76.33	76.37	76.00	78.44	7,069,500	76.885	-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	78.26	78.26	78.30	77.08	78.68	13,209,760	77.764	-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	79.34	79.29	79.34	78.87	83.01	19,293,784	80.327	-4.37%
2024-11-11	0	88.20	88.20	88.25	86.00	89.00	10,865,720	950,445,888	87.472	82.96	82.96	83.01	80.89	83.71	11,552,254	82.274	-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	84.13	84.09	84.13	83.57	86.63	16,220,677	85.224	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	83.85	83.80	83.85	79.06	84.46	15,671,524	83.155	3.90%
2024-11-06	0	85.80	85.75	85.80	84.00	87.30	9,908,149	848,790,671	85.666	80.70	80.65	80.70	79.01	82.11	10,534,180	80.575	-2.11%
2024-11-05	0	87.65	87.60	87.65	83.45	88.00	9,982,524	867,122,761	86.864	82.44	82.39	82.44	78.49	82.77	10,613,254	81.702	3.91%
2024-11-04	0	84.35	84.35	84.40	84.10	85.15	3,224,357	272,559,170	84.531	79.34	79.34	79.38	79.10	80.09	3,428,083	79.508	0.18%
2024-11-01	0	84.20	84.20	84.25	81.65	85.15	5,936,132	495,870,418	83.534	79.20	79.20	79.24	76.80	80.09	6,311,197	78.570	1.51%
2024-10-31	0	82.95	82.90	82.95	82.40	83.75	6,085,186	505,626,341	83.091	78.02	77.97	78.02	77.50	78.77	6,469,669	78.153	-0.96%
2024-10-30	0	83.75	83.70	83.75	83.30	87.00	10,611,369	892,196,273	84.079	78.77	78.73	78.77	78.35	81.83	11,281,832	79.083	-3.35%
2024-10-29	0	86.65	86.60	86.65	86.40	88.95	6,138,616	535,715,837	87.270	81.50	81.45	81.50	81.27	83.66	6,526,475	82.083	-0.63%
2024-10-28	0	87.20	87.15	87.20	85.30	88.10	5,690,976	495,346,248	87.041	82.02	81.97	82.02	80.23	82.86	6,050,552	81.868	0.63%
2024-10-25	0	86.65	86.65	86.75	84.60	87.30	5,968,105	516,742,341	86.584	81.50	81.50	81.59	79.57	82.11	6,345,191	81.438	1.35%
2024-10-24	0	85.50	85.50	85.55	84.30	87.30	9,174,633	782,146,670	85.251	80.42	80.42	80.47	79.29	82.11	9,754,318	80.185	-2.01%
2024-10-23	0	87.25	87.25	87.30	85.70	88.60	9,621,880	841,992,152	87.508	82.06	82.06	82.11	80.61	83.33	10,229,824	82.308	0.17%
2024-10-22	0	87.10	87.10	87.15	84.00	87.40	7,222,705	626,613,944	86.756	81.92	81.92	81.97	79.01	82.21	7,679,060	81.600	1.75%
2024-10-21	0	85.60	85.55	85.60	84.40	87.60	6,339,503	543,120,615	85.672	80.51	80.47	80.51	79.38	82.39	6,740,055	80.581	-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	81.97	81.92	81.97	78.35	82.68	14,259,991	80.952	3.75%
2024-10-17	0	84.00	83.95	84.00	83.25	88.10	11,079,799	944,438,595	85.240	79.01	78.96	79.01	78.30	82.86	11,779,859	80.174	-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	81.31	81.31	81.36	79.85	82.44	17,216,020	81.204	-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	83.43	83.43	83.48	82.49	86.91	22,455,131	83.956	-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	85.97	85.97	86.02	84.51	89.92	44,327,087	86.728	-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	94.15	94.15	94.25	90.95	96.78	30,892,090	94.115	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	89.35	89.35	89.40	87.57	95.75	34,959,707	91.286	-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	90.81	90.77	90.81	87.76	100.5	32,541,497	93.558	-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	99.98	99.89	99.98	97.82	101.1	18,261,171	99.808	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	96.22	96.13	96.22	91.85	96.60	19,492,491	95.181	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	92.93	92.93	92.98	90.48	97.63	23,967,321	93.115	-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	95.84	95.47	95.84	88.60	97.91	38,966,178	94.339	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	88.84	88.79	88.84	87.29	91.19	43,175,697	89.503	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	85.87	85.83	85.87	83.57	87.43	51,084,869	85.435	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	81.69	81.64	81.69	72.42	82.72	45,877,842	79.071	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	71.67	71.62	71.67	71.48	76.94	19,016,078	73.268	-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	72.94	72.94	72.99	69.32	73.51	19,256,763	71.752	5.51%
2024-09-23	0	73.50	73.40	73.50	73.15	76.35	6,763,998	503,440,047	74.429	69.13	69.04	69.13	68.80	71.81	7,191,371	70.006	-1.47%
2024-09-20	0	74.60	74.60	74.65	72.05	76.00	12,185,487	908,220,899	74.533	70.17	70.17	70.21	67.77	71.48	12,955,408	70.104	3.25%
2024-09-19	0	72.25	72.20	72.25	69.55	72.90	12,234,217	878,834,103	71.834	67.96	67.91	67.96	65.42	68.57	13,007,217	67.565	2.63%
2024-09-17	0	70.40	70.35	70.40	68.90	71.05	3,764,843	264,516,885	70.260	66.22	66.17	66.22	64.81	66.83	4,002,719	66.084	1.44%
2024-09-16	0	69.40	69.35	69.40	68.35	69.40	2,528,149	174,423,010	68.992	65.28	65.23	65.28	64.29	65.28	2,687,886	64.892	-1.00%
2024-09-13	0	70.10	70.05	70.10	68.95	70.35	4,485,875	313,297,577	69.841	65.93	65.89	65.93	64.85	66.17	4,769,308	65.690	1.52%
2024-09-12	0	69.05	69.00	69.05	68.85	71.00	6,719,644	466,728,259	69.457	64.95	64.90	64.95	64.76	66.78	7,144,214	65.330	-1.92%
2024-09-11	0	70.40	70.35	70.40	69.80	71.80	11,411,158	805,191,250	70.562	66.22	66.17	66.22	65.65	67.53	12,132,154	66.368	-3.30%
2024-09-10	0	72.80	72.70	72.80	72.25	74.65	3,963,523	289,005,615	72.916	68.47	68.38	68.47	67.96	70.21	4,213,952	68.583	-1.49%
2024-09-09	0	73.90	73.90	73.95	72.75	74.35	5,426,993	400,327,779	73.766	69.51	69.51	69.56	68.43	69.93	5,769,889	69.382	-0.57%
2024-09-05	0	75.50	75.50	75.55	74.10	75.70	6,706,304	502,615,966	74.947	69.90	69.90	69.95	68.61	70.09	7,243,237	69.391	0.67%
2024-09-04	0	75.00	75.00	75.15	74.80	76.70	7,024,019	531,133,651	75.617	69.44	69.44	69.58	69.26	71.01	7,586,390	70.011	-1.32%
2024-09-03	0	76.00	75.95	76.00	74.80	77.00	4,419,097	335,378,920	75.893	70.37	70.32	70.37	69.26	71.29	4,772,907	70.267	0.73%
2024-09-02	0	75.45	75.40	75.45	75.10	77.40	5,725,436	433,211,132	75.664	69.86	69.81	69.86	69.53	71.66	6,183,837	70.055	-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	71.11	71.11	71.15	70.04	72.45	18,992,947	71.467	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	70.64	70.60	70.64	67.68	71.01	14,976,016	69.724	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	69.30	69.26	69.30	68.38	74.35	29,655,595	70.569	4.47%
2024-08-27	0	71.65	71.60	71.65	70.80	72.30	6,173,237	441,509,760	71.520	66.34	66.29	66.34	65.55	66.94	6,667,491	66.218	0.28%
2024-08-26	0	71.45	71.45	71.50	69.15	71.70	6,972,079	494,327,809	70.901	66.15	66.15	66.20	64.02	66.38	7,530,291	65.645	3.48%
2024-08-23	0	69.05	69.05	69.10	67.75	69.30	2,980,339	204,932,325	68.761	63.93	63.93	63.98	62.73	64.16	3,218,957	63.664	-0.07%
2024-08-22	0	69.10	69.05	69.10	67.25	69.45	6,764,179	462,071,219	68.312	63.98	63.93	63.98	62.26	64.30	7,305,746	63.248	2.45%
2024-08-21	0	67.45	67.40	67.45	65.95	68.45	8,158,362	549,538,989	67.359	62.45	62.40	62.45	61.06	63.38	8,811,553	62.366	0.30%
2024-08-20	0	67.25	67.10	67.25	66.80	69.35	7,993,164	540,411,794	67.609	62.26	62.13	62.26	61.85	64.21	8,633,128	62.597	-1.03%
2024-08-19	0	67.95	67.90	67.95	67.30	69.25	5,082,039	345,199,731	67.925	62.91	62.87	62.91	62.31	64.12	5,488,927	62.890	-0.22%
2024-08-16	0	68.10	68.05	68.10	66.80	68.50	6,739,320	457,973,026	67.955	63.05	63.01	63.05	61.85	63.42	7,278,896	62.918	3.34%
2024-08-15	0	65.90	65.85	65.90	65.55	67.55	7,621,912	504,221,783	66.154	61.01	60.97	61.01	60.69	62.54	8,232,152	61.250	-2.30%
2024-08-14	0	67.45	67.45	67.50	66.85	68.60	4,369,824	295,463,019	67.614	62.45	62.45	62.50	61.89	63.51	4,719,689	62.602	-1.03%
2024-08-13	0	68.15	68.15	68.20	67.70	68.55	3,615,548	246,190,634	68.092	63.10	63.10	63.14	62.68	63.47	3,905,023	63.045	-0.22%
2024-08-12	0	68.30	68.30	68.35	67.75	70.20	6,336,332	435,218,481	68.686	63.24	63.24	63.28	62.73	65.00	6,843,644	63.595	-2.78%
2024-08-09	0	70.25	70.25	70.30	69.10	71.25	7,449,378	522,416,076	70.129	65.04	65.04	65.09	63.98	65.97	8,045,804	64.930	2.11%
2024-08-08	0	68.80	68.75	68.80	67.25	69.70	7,233,496	495,382,706	68.485	63.70	63.65	63.70	62.26	64.53	7,812,638	63.408	-0.15%
2024-08-07	0	68.90	68.90	68.95	67.75	69.85	6,495,821	447,715,190	68.924	63.79	63.79	63.84	62.73	64.67	7,015,902	63.814	0.88%
2024-08-06	0	68.30	68.30	68.35	67.70	69.15	5,575,307	381,162,274	68.366	63.24	63.24	63.28	62.68	64.02	6,021,688	63.298	0.44%
2024-08-05	0	68.00	67.95	68.00	66.10	69.55	6,993,408	473,694,164	67.734	62.96	62.91	62.96	61.20	64.39	7,553,328	62.713	-0.07%
2024-08-02	0	68.05	68.05	68.15	66.90	68.65	4,939,474	335,124,962	67.846	63.01	63.01	63.10	61.94	63.56	5,334,948	62.817	0.15%
2024-08-01	0	67.95	67.95	68.00	67.70	70.60	5,613,490	384,617,709	68.517	62.91	62.91	62.96	62.68	65.37	6,062,928	63.438	-3.07%
2024-07-31	0	70.10	70.10	70.15	67.30	70.30	8,322,932	578,330,669	69.486	64.90	64.90	64.95	62.31	65.09	8,989,299	64.335	3.55%
2024-07-30	0	67.70	67.65	67.70	67.35	69.45	10,634,279	722,081,990	67.901	62.68	62.64	62.68	62.36	64.30	11,485,701	62.868	-2.94%
2024-07-29	0	69.75	69.75	69.80	69.30	71.10	3,228,021	226,475,337	70.159	64.58	64.58	64.63	64.16	65.83	3,486,469	64.958	0.07%
2024-07-26	0	69.70	69.70	69.75	68.85	70.55	5,767,248	401,351,878	69.592	64.53	64.53	64.58	63.75	65.32	6,228,997	64.433	0.43%
2024-07-25	0	69.40	69.40	69.45	68.75	70.15	3,988,653	277,346,312	69.534	64.26	64.26	64.30	63.65	64.95	4,308,000	64.379	-0.79%
2024-07-24	0	69.95	69.90	69.95	69.40	72.05	3,962,614	276,678,239	69.822	64.76	64.72	64.76	64.26	66.71	4,279,876	64.646	-0.78%
2024-07-23	0	70.50	70.45	70.50	70.00	73.55	8,460,479	598,281,012	70.715	65.27	65.23	65.27	64.81	68.10	9,137,858	65.473	-2.83%
2024-07-22	0	72.55	72.55	72.60	71.25	73.10	4,136,370	298,994,428	72.284	67.17	67.17	67.22	65.97	67.68	4,467,544	66.926	-0.07%
2024-07-19	0	72.60	72.60	72.65	72.15	73.80	7,306,916	530,923,357	72.660	67.22	67.22	67.26	66.80	68.33	7,891,936	67.274	-2.75%
2024-07-18	0	74.65	74.65	74.70	74.05	75.65	4,365,185	327,040,242	74.920	69.12	69.12	69.16	68.56	70.04	4,714,679	69.366	0.00%
2024-07-17	0	74.65	74.60	74.65	72.95	75.40	5,459,515	407,102,253	74.567	69.12	69.07	69.12	67.54	69.81	5,896,625	69.040	1.43%
2024-07-16	0	73.60	73.60	73.65	71.90	73.95	7,522,349	549,364,738	73.031	68.14	68.14	68.19	66.57	68.47	8,124,618	67.617	-0.94%
2024-07-15	0	74.30	74.25	74.30	74.25	75.80	7,753,653	579,632,938	74.756	68.79	68.75	68.79	68.75	70.18	8,374,441	69.215	-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	70.51	70.46	70.51	67.82	71.01	16,476,610	70.036	6.06%
2024-07-11	0	71.80	71.80	71.85	68.25	72.30	9,921,702	705,835,080	71.141	66.48	66.48	66.52	63.19	66.94	10,716,072	65.867	4.06%
2024-07-10	0	69.00	69.00	69.10	68.85	70.95	6,638,092	461,166,934	69.473	63.89	63.89	63.98	63.75	65.69	7,169,564	64.323	-1.00%
2024-07-09	0	69.70	69.70	69.75	67.50	71.05	13,970,524	968,317,353	69.311	64.53	64.53	64.58	62.50	65.78	15,089,059	64.173	-2.31%
2024-07-08	0	71.35	71.30	71.35	70.15	71.85	5,966,304	425,499,205	71.317	66.06	66.01	66.06	64.95	66.52	6,443,990	66.030	0.42%
2024-07-05	0	71.05	71.00	71.05	70.40	72.50	7,097,465	504,508,753	71.083	65.78	65.74	65.78	65.18	67.13	7,665,716	65.814	-1.73%
2024-07-04	0	72.30	72.25	72.30	71.65	73.60	7,657,358	552,855,745	72.199	66.94	66.89	66.94	66.34	68.14	8,270,436	66.847	-1.23%
2024-07-03	0	73.20	73.20	73.25	71.75	73.65	7,935,896	576,519,723	72.647	67.77	67.77	67.82	66.43	68.19	8,571,275	67.262	0.34%
2024-07-02	0	72.95	72.95	73.00	72.55	74.50	9,510,748	697,219,704	73.309	67.54	67.54	67.59	67.17	68.98	10,272,216	67.874	-2.73%
2024-06-28	0	75.00	74.95	75.00	74.30	75.85	7,184,321	539,060,305	75.033	69.44	69.39	69.44	68.79	70.23	7,759,526	69.471	-1.57%
2024-06-27	0	76.20	76.20	76.25	75.90	77.55	5,635,011	430,745,639	76.441	70.55	70.55	70.60	70.27	71.80	6,086,172	70.774	-2.18%
2024-06-26	0	77.90	77.85	77.90	77.40	78.90	3,795,466	295,926,435	77.968	72.13	72.08	72.13	71.66	73.05	4,099,346	72.189	-1.27%
2024-06-25	0	78.90	78.85	78.90	78.25	80.00	5,218,575	412,533,775	79.051	73.05	73.00	73.05	72.45	74.07	5,636,395	73.191	-0.06%
2024-06-24	0	78.95	78.90	78.95	76.45	79.05	4,925,778	381,879,731	77.527	73.10	73.05	73.10	70.78	73.19	5,320,155	71.780	1.09%
2024-06-21	0	78.10	78.10	78.15	77.60	79.75	7,785,815	609,325,786	78.261	72.31	72.31	72.36	71.85	73.84	8,409,178	72.460	-2.07%
2024-06-20	0	79.75	79.60	79.75	79.00	82.85	7,268,991	583,621,935	80.289	73.84	73.70	73.84	73.14	76.71	7,850,975	74.338	-3.16%
2024-06-19	0	82.35	82.35	82.40	80.10	82.40	6,122,594	500,002,400	81.665	76.25	76.25	76.29	74.16	76.29	6,612,793	75.611	2.43%
2024-06-18	0	80.40	80.40	80.45	79.60	81.20	4,230,631	339,878,320	80.338	74.44	74.44	74.49	73.70	75.18	4,569,352	74.382	-0.80%
2024-06-17	0	81.05	80.95	81.05	79.95	82.80	6,669,160	540,957,461	81.113	75.04	74.95	75.04	74.02	76.66	7,203,119	75.100	0.00%
2024-06-14	0	81.05	81.00	81.05	79.75	81.40	6,672,373	538,668,903	80.731	75.04	75.00	75.04	73.84	75.37	7,206,589	74.747	-1.22%
2024-06-13	0	82.05	82.05	82.10	81.35	83.50	5,067,878	416,890,913	82.261	75.97	75.97	76.01	75.32	77.31	5,473,632	76.163	-0.12%
2024-06-12	0	82.15	82.15	82.20	81.80	85.15	5,768,260	476,762,326	82.653	76.06	76.06	76.11	75.74	78.84	6,230,090	76.526	-3.30%
2024-06-11	0	84.95	84.95	85.00	84.10	86.45	5,906,366	501,665,525	84.936	78.65	78.65	78.70	77.87	80.04	6,379,253	78.640	-2.64%
2024-06-07	0	87.25	87.20	87.25	86.95	88.00	4,084,717	356,600,261	87.301	80.78	80.74	80.78	80.50	81.48	4,411,755	80.830	0.17%
2024-06-06	0	87.10	87.10	87.20	86.15	88.80	3,281,680	286,472,050	87.294	80.64	80.64	80.74	79.76	82.22	3,544,424	80.823	-0.74%
2024-06-05	0	87.75	87.70	87.75	87.20	88.75	4,733,321	416,969,341	88.092	81.25	81.20	81.25	80.74	82.17	5,112,289	81.562	0.63%
2024-06-04	0	87.20	87.20	87.25	85.00	88.00	5,517,977	481,579,096	87.275	80.74	80.74	80.78	78.70	81.48	5,959,768	80.805	2.29%
2024-06-03	0	85.25	85.25	85.30	84.20	86.65	3,959,779	338,589,213	85.507	78.93	78.93	78.98	77.96	80.23	4,276,814	79.169	2.40%
2024-05-31	0	83.25	83.10	83.25	82.75	85.90	7,588,932	636,071,065	83.816	77.08	76.94	77.08	76.62	79.53	8,196,532	77.602	-0.42%
2024-05-30	0	83.60	83.60	83.65	83.15	86.95	10,611,510	892,048,562	84.064	77.40	77.40	77.45	76.99	80.50	11,461,109	77.833	-2.73%
2024-05-29	0	85.95	85.95	86.00	85.65	88.05	4,444,495	383,311,138	86.244	79.58	79.58	79.62	79.30	81.52	4,800,339	79.851	-2.00%
2024-05-28	0	87.70	87.70	87.80	86.50	88.60	3,986,039	349,962,197	87.797	81.20	81.20	81.29	80.09	82.03	4,305,177	81.289	0.57%
2024-05-27	0	87.20	87.20	87.25	85.65	87.65	4,511,812	392,040,445	86.892	80.74	80.74	80.78	79.30	81.15	4,873,045	80.451	0.35%
2024-05-24	0	86.90	86.90	86.95	86.15	88.60	5,455,636	476,077,268	87.263	80.46	80.46	80.50	79.76	82.03	5,892,436	80.795	-0.46%
2024-05-23	0	87.30	87.25	87.30	87.05	88.75	3,328,978	292,610,619	87.898	80.83	80.78	80.83	80.60	82.17	3,595,509	81.382	-2.18%
2024-05-22	0	89.25	89.20	89.25	87.45	89.90	5,573,184	496,018,874	89.001	82.63	82.59	82.63	80.97	83.24	6,019,395	82.403	1.59%
2024-05-21	0	87.85	87.80	87.85	87.65	91.25	8,956,415	791,919,612	88.419	81.34	81.29	81.34	81.15	84.49	9,673,501	81.865	-4.20%
2024-05-20	0	91.70	91.70	91.75	89.10	92.25	7,642,700	695,703,990	91.029	84.90	84.90	84.95	82.50	85.41	8,254,605	84.281	2.80%
2024-05-17	0	89.20	89.15	89.20	88.35	90.75	8,458,890	754,863,292	89.239	82.59	82.54	82.59	81.80	84.02	9,136,142	82.624	-1.11%
2024-05-16	0	90.20	90.10	90.20	88.80	90.80	7,637,810	683,762,686	89.523	83.51	83.42	83.51	82.22	84.07	8,249,323	82.887	0.50%
2024-05-14	0	89.75	89.75	89.80	89.65	91.90	4,667,692	421,642,221	90.332	83.10	83.10	83.14	83.00	85.09	5,041,406	83.636	-0.77%
2024-05-13	0	90.45	90.40	90.45	89.20	91.20	6,693,940	605,038,186	90.386	83.75	83.70	83.75	82.59	84.44	7,229,883	83.686	-0.66%
2024-05-10	0	92.20	92.15	92.20	90.30	93.90	6,593,871	604,134,988	91.621	84.30	84.25	84.30	82.56	85.85	7,211,754	83.771	0.22%
2024-05-09	0	92.00	91.95	92.00	89.50	92.35	5,346,590	489,840,608	91.617	84.12	84.07	84.12	81.83	84.44	5,847,595	83.768	0.49%
2024-05-08	0	91.55	91.50	91.55	91.40	94.90	6,851,261	632,813,312	92.365	83.71	83.66	83.71	83.57	86.77	7,493,262	84.451	-2.55%
2024-05-07	0	93.95	93.90	93.95	92.75	94.20	5,516,080	517,172,024	93.757	85.90	85.85	85.90	84.80	86.13	6,032,968	85.724	0.70%
2024-05-06	0	93.30	93.30	93.35	91.10	93.70	8,622,448	796,984,006	92.431	85.31	85.31	85.35	83.29	85.67	9,430,420	84.512	-0.27%
2024-05-03	0	93.55	93.50	93.55	92.55	94.95	7,661,518	716,465,549	93.515	85.53	85.49	85.53	84.62	86.81	8,379,445	85.503	2.86%
2024-05-02	0	90.95	90.90	90.95	88.00	91.70	4,779,557	433,092,733	90.614	83.16	83.11	83.16	80.46	83.84	5,227,428	82.850	1.39%
2024-04-30	0	89.70	89.50	89.70	88.50	91.10	5,412,198	485,439,746	89.694	82.01	81.83	82.01	80.92	83.29	5,919,351	82.009	0.39%
2024-04-29	0	89.35	89.35	89.55	88.75	92.45	6,149,856	556,099,351	90.425	81.69	81.69	81.88	81.15	84.53	6,726,132	82.677	-0.72%
2024-04-26	0	90.00	90.00	90.05	88.55	90.80	6,941,035	624,994,756	90.043	82.29	82.29	82.33	80.96	83.02	7,591,449	82.329	1.12%
2024-04-25	0	89.00	89.00	89.05	88.30	90.75	6,763,368	604,025,959	89.308	81.37	81.37	81.42	80.73	82.97	7,397,133	81.657	-0.39%
2024-04-24	0	89.35	89.30	89.35	88.20	89.65	9,774,511	870,783,609	89.087	81.69	81.65	81.69	80.64	81.97	10,690,437	81.454	2.41%
2024-04-23	0	87.25	87.20	87.25	85.65	87.95	9,864,792	858,113,393	86.987	79.77	79.73	79.77	78.31	80.41	10,789,178	79.535	1.93%
2024-04-22	0	85.60	85.55	85.60	84.70	86.35	5,491,166	470,511,975	85.685	78.27	78.22	78.27	77.44	78.95	6,005,719	78.344	2.15%
2024-04-19	0	83.80	83.80	84.00	82.10	84.40	6,391,633	533,230,572	83.426	76.62	76.62	76.80	75.07	77.17	6,990,565	76.279	-1.35%
2024-04-18	0	84.95	84.95	85.25	81.85	85.85	11,799,206	998,767,513	84.647	77.67	77.67	77.95	74.84	78.49	12,904,858	77.395	4.11%
2024-04-17	0	81.60	81.60	81.65	80.05	82.10	7,673,890	621,344,093	80.969	74.61	74.61	74.65	73.19	75.07	8,392,976	74.031	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	74.20	74.20	74.24	73.05	75.98	14,918,308	73.957	-2.58%
2024-04-15	0	83.30	83.30	83.35	82.75	84.90	7,236,313	604,230,280	83.500	76.16	76.16	76.21	75.66	77.63	7,914,396	76.346	-2.17%
2024-04-12	0	85.15	85.10	85.15	84.65	87.45	11,667,138	997,290,441	85.479	77.85	77.81	77.85	77.40	79.96	12,760,414	78.155	-2.52%
2024-04-11	0	87.35	87.35	87.45	85.05	88.10	7,493,765	653,349,459	87.186	79.87	79.87	79.96	77.76	80.55	8,195,973	79.716	-1.52%
2024-04-10	0	88.70	88.65	88.70	87.85	89.65	6,207,402	552,054,180	88.935	81.10	81.05	81.10	80.32	81.97	6,789,070	81.315	0.74%
2024-04-09	0	88.05	88.00	88.05	88.00	90.40	6,869,955	610,594,690	88.879	80.51	80.46	80.51	80.46	82.65	7,513,708	81.264	-0.34%
2024-04-08	0	88.35	88.30	88.35	86.85	89.20	8,892,030	784,655,596	88.243	80.78	80.73	80.78	79.41	81.56	9,725,263	80.682	-0.51%
2024-04-05	0	88.80	88.75	88.80	85.65	89.00	7,843,470	689,052,910	87.851	81.19	81.15	81.19	78.31	81.37	8,578,447	80.324	2.25%
2024-04-03	0	86.85	86.80	86.85	86.40	88.80	10,560,887	922,028,709	87.306	79.41	79.36	79.41	79.00	81.19	11,550,501	79.826	-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	81.05	80.78	81.05	77.67	81.33	22,912,037	80.214	6.55%
2024-03-28	0	83.20	83.00	83.20	81.60	84.65	10,199,125	850,195,575	83.360	76.07	75.89	76.07	74.61	77.40	11,154,840	76.218	1.46%
2024-03-27	0	82.00	81.95	82.00	80.95	83.40	9,205,390	755,971,523	82.123	74.97	74.93	74.97	74.01	76.25	10,067,987	75.087	-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	76.39	76.35	76.39	72.46	77.67	20,720,202	75.097	3.15%
2024-03-25	0	81.00	80.95	81.00	79.20	81.45	10,099,263	814,337,533	80.633	74.06	74.01	74.06	72.41	74.47	11,045,620	73.725	1.89%
2024-03-22	0	79.50	79.50	79.55	78.90	82.20	8,590,090	686,570,698	79.926	72.69	72.69	72.73	72.14	75.16	9,395,029	73.078	-3.17%
2024-03-21	0	82.10	82.05	82.10	79.30	82.70	9,060,865	742,918,081	81.992	75.07	75.02	75.07	72.51	75.61	9,909,919	74.967	3.53%
2024-03-20	0	79.30	79.30	79.35	77.20	81.35	7,478,177	596,210,795	79.727	72.51	72.51	72.55	70.59	74.38	8,178,924	72.896	1.99%
2024-03-19	0	77.75	77.75	77.80	76.05	78.45	4,694,845	363,544,069	77.435	71.09	71.09	71.13	69.53	71.73	5,134,778	70.800	0.00%
2024-03-18	0	77.75	77.75	77.80	76.30	79.45	4,193,615	325,792,282	77.688	71.09	71.09	71.13	69.76	72.64	4,586,580	71.032	-0.70%
2024-03-15	0	78.30	78.25	78.30	76.85	78.90	7,110,276	553,899,924	77.901	71.59	71.55	71.59	70.27	72.14	7,776,549	71.227	-1.07%
2024-03-14	0	79.15	79.00	79.15	78.10	80.60	5,592,940	442,149,990	79.055	72.37	72.23	72.37	71.41	73.69	6,117,030	72.282	-0.19%
2024-03-13	0	79.30	79.30	79.40	78.90	81.05	7,899,251	630,142,475	79.772	72.51	72.51	72.60	72.14	74.11	8,639,455	72.938	-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	72.69	72.64	72.69	69.12	74.52	22,187,958	72.527	4.88%
2024-03-11	0	75.80	75.80	75.85	74.25	76.65	6,371,091	480,115,665	75.358	69.31	69.31	69.35	67.89	70.08	6,968,098	68.902	1.27%
2024-03-08	0	74.85	74.85	74.90	72.80	76.80	9,382,843	705,358,387	75.175	68.44	68.44	68.48	66.56	70.22	10,262,068	68.735	2.82%
2024-03-07	0	72.80	72.75	72.80	72.25	75.10	11,918,845	871,822,721	73.147	66.56	66.52	66.56	66.06	68.67	13,035,707	66.880	-3.38%
2024-03-06	0	75.35	75.30	75.35	73.00	75.90	7,130,758	531,946,913	74.599	68.89	68.85	68.89	66.75	69.40	7,798,950	68.208	2.24%
2024-03-05	0	73.70	73.65	73.70	73.55	75.90	5,182,078	384,872,931	74.270	67.39	67.34	67.39	67.25	69.40	5,667,668	67.907	-2.90%
2024-03-04	0	75.90	75.85	75.90	74.80	76.70	4,005,922	302,623,975	75.544	69.40	69.35	69.40	68.39	70.13	4,381,299	69.072	-0.33%
2024-03-01	0	76.15	76.15	76.20	74.65	76.50	5,787,869	438,900,709	75.831	69.63	69.63	69.67	68.25	69.95	6,330,225	69.334	-0.78%
2024-02-29	0	76.75	76.75	76.80	74.45	77.85	11,920,483	914,279,624	76.698	70.17	70.17	70.22	68.07	71.18	13,037,499	70.127	2.81%
2024-02-28	0	74.65	74.60	74.65	74.35	77.70	9,954,439	753,470,069	75.692	68.25	68.21	68.25	67.98	71.04	10,887,226	69.207	-4.84%
2024-02-27	0	78.45	78.40	78.45	75.75	78.70	6,142,307	474,755,157	77.293	71.73	71.68	71.73	69.26	71.96	6,717,876	70.670	0.97%
2024-02-26	0	77.70	77.70	77.75	76.15	79.25	6,325,562	489,915,897	77.450	71.04	71.04	71.09	69.63	72.46	6,918,303	70.814	-2.08%
2024-02-23	0	79.35	79.15	79.35	77.35	79.45	6,389,679	503,903,505	78.862	72.55	72.37	72.55	70.72	72.64	6,988,428	72.105	1.60%
2024-02-22	0	78.10	78.10	78.15	76.75	78.45	8,159,915	632,074,740	77.461	71.41	71.41	71.45	70.17	71.73	8,924,545	70.824	0.97%
2024-02-21	0	77.35	77.30	77.35	75.05	78.00	9,214,596	711,490,296	77.213	70.72	70.68	70.72	68.62	71.32	10,078,055	70.598	1.98%
2024-02-20	0	75.85	75.80	75.85	74.35	76.35	4,806,332	362,852,332	75.495	69.35	69.31	69.35	67.98	69.81	5,256,712	69.026	0.07%
2024-02-19	0	75.80	75.75	75.80	74.80	78.85	8,246,925	624,038,980	75.669	69.31	69.26	69.31	68.39	72.09	9,019,708	69.186	-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	71.68	71.64	71.68	67.75	71.77	15,097,580	70.651	6.23%
2024-02-15	0	73.80	73.75	73.80	72.50	74.00	5,025,702	368,705,738	73.364	67.48	67.43	67.48	66.29	67.66	5,496,638	67.078	1.93%
2024-02-14	0	72.40	72.40	72.45	70.15	73.15	10,290,708	735,233,719	71.446	66.20	66.20	66.24	64.14	66.88	11,255,005	65.325	2.48%
2024-02-09	0	70.65	70.55	70.65	68.00	71.00	6,376,678	445,074,957	69.797	64.60	64.51	64.60	62.17	64.92	6,974,208	63.817	1.58%
2024-02-08	0	69.55	69.55	69.60	69.25	71.90	4,651,812	325,344,603	69.939	63.59	63.59	63.64	63.32	65.74	5,087,713	63.947	-1.07%
2024-02-07	0	70.30	70.15	70.30	69.30	72.95	6,565,710	463,894,993	70.654	64.28	64.14	64.28	63.36	66.70	7,180,954	64.601	-0.78%
2024-02-06	0	70.85	70.80	70.85	67.25	71.15	12,587,769	877,538,190	69.714	64.78	64.73	64.78	61.49	65.05	13,767,313	63.741	4.81%
2024-02-05	0	67.60	67.55	67.60	65.50	68.45	7,794,026	526,054,487	67.495	61.81	61.76	61.81	59.89	62.59	8,524,370	61.712	1.50%
2024-02-02	0	66.60	66.60	66.65	66.20	69.15	12,357,283	830,899,372	67.240	60.89	60.89	60.94	60.53	63.23	13,515,230	61.479	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	59.61	59.52	59.61	55.04	60.48	18,654,155	58.669	-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	60.03	59.98	60.03	59.57	63.09	16,800,432	60.529	-5.06%
2024-01-30	0	69.15	69.15	69.20	68.30	72.00	12,777,389	882,759,403	69.088	63.23	63.23	63.27	62.45	65.83	13,974,702	63.168	-4.16%
2024-01-29	0	72.15	72.15	72.25	70.65	72.55	10,201,198	732,239,497	71.780	65.97	65.97	66.06	64.60	66.33	11,157,107	65.630	3.07%
2024-01-26	0	70.00	69.90	70.00	69.05	71.85	8,114,656	571,342,736	70.409	64.00	63.91	64.00	63.13	65.69	8,875,045	64.376	-0.92%
2024-01-25	0	70.65	70.60	70.65	69.35	71.90	7,402,175	521,788,769	70.491	64.60	64.55	64.60	63.41	65.74	8,095,800	64.452	1.07%
2024-01-24	0	69.90	69.85	69.90	66.90	70.20	10,624,146	730,639,589	68.772	63.91	63.87	63.91	61.17	64.19	11,619,688	62.879	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	61.12	61.03	61.12	59.16	62.04	17,825,325	60.975	4.21%
2024-01-22	0	64.15	64.10	64.15	63.55	67.30	11,899,717	777,553,320	65.342	58.65	58.61	58.65	58.11	61.53	13,014,787	59.744	-2.43%
2024-01-19	0	65.75	65.75	65.80	64.45	67.25	11,221,804	734,299,651	65.435	60.12	60.12	60.16	58.93	61.49	12,273,350	59.829	-1.72%
2024-01-18	0	66.90	66.90	66.95	66.10	68.40	13,301,228	892,900,152	67.129	61.17	61.17	61.21	60.44	62.54	14,547,627	61.378	-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	61.40	61.40	61.44	60.62	64.73	18,180,208	61.797	-6.15%
2024-01-16	0	71.55	71.55	71.60	71.30	73.90	7,129,361	515,566,171	72.316	65.42	65.42	65.47	65.19	67.57	7,797,422	66.120	-3.44%
2024-01-15	0	74.10	74.05	74.10	72.80	74.25	3,999,553	294,445,215	73.620	67.75	67.71	67.75	66.56	67.89	4,374,333	67.312	0.34%
2024-01-12	0	73.85	73.85	73.90	71.00	74.90	8,887,108	655,548,518	73.764	67.52	67.52	67.57	64.92	68.48	9,719,880	67.444	0.96%
2024-01-11	0	73.15	73.15	73.20	71.20	73.85	7,142,307	522,175,017	73.110	66.88	66.88	66.93	65.10	67.52	7,811,581	66.846	2.59%
2024-01-10	0	71.30	71.30	71.35	69.80	72.05	4,324,145	308,252,560	71.286	65.19	65.19	65.24	63.82	65.88	4,729,342	65.179	1.06%
2024-01-09	0	70.55	70.55	70.60	69.15	72.40	7,068,905	501,533,229	70.949	64.51	64.51	64.55	63.23	66.20	7,731,301	64.870	1.36%
2024-01-08	0	69.60	69.55	69.60	68.90	71.60	6,457,367	451,184,363	69.871	63.64	63.59	63.64	63.00	65.47	7,062,458	63.885	-0.78%
2024-01-05	0	70.15	69.95	70.15	69.60	72.80	10,208,524	722,856,235	70.809	64.14	63.96	64.14	63.64	66.56	11,165,120	64.742	-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	64.28	64.19	64.28	62.17	66.01	16,380,150	63.582	-2.63%
2024-01-03	0	72.20	72.20	72.25	71.25	73.10	5,829,599	420,388,771	72.113	66.01	66.01	66.06	65.15	66.84	6,375,865	65.934	-1.63%
2024-01-02	0	73.40	73.40	73.45	72.55	76.50	5,948,471	437,269,210	73.510	67.11	67.11	67.16	66.33	69.95	6,505,876	67.211	-3.10%
2023-12-29	0	75.75	75.75	75.80	74.60	76.75	5,125,189	387,492,873	75.606	69.26	69.26	69.31	68.21	70.17	5,605,448	69.128	-0.66%
2023-12-28	0	76.25	76.20	76.25	72.85	77.20	9,292,793	704,342,944	75.795	69.72	69.67	69.72	66.61	70.59	10,163,580	69.301	4.67%
2023-12-27	0	72.85	72.80	72.85	72.00	75.20	4,681,930	340,754,761	72.781	66.61	66.56	66.61	65.83	68.76	5,120,653	66.545	-1.49%
2023-12-22	0	73.95	73.95	74.00	73.05	75.15	6,450,106	477,158,389	73.977	67.61	67.61	67.66	66.79	68.71	7,054,517	67.639	-0.20%
2023-12-21	0	74.10	74.05	74.10	73.20	75.10	3,632,432	269,252,988	74.125	67.75	67.71	67.75	66.93	68.67	3,972,811	67.774	-0.40%
2023-12-20	0	74.40	74.40	74.45	73.70	75.00	4,144,246	308,278,835	74.387	68.03	68.03	68.07	67.39	68.57	4,532,585	68.014	1.92%
2023-12-19	0	73.00	73.00	73.05	72.00	73.70	3,060,926	222,738,882	72.768	66.75	66.75	66.79	65.83	67.39	3,347,752	66.534	-0.48%
2023-12-18	0	73.35	73.30	73.35	72.75	75.00	7,120,974	525,203,496	73.754	67.07	67.02	67.07	66.52	68.57	7,788,249	67.435	-2.07%
2023-12-15	0	74.90	74.90	74.95	72.95	75.60	11,012,853	818,779,350	74.348	68.48	68.48	68.53	66.70	69.12	12,044,819	67.978	3.38%
2023-12-14	0	72.45	72.40	72.45	72.00	74.95	6,041,096	439,757,383	72.794	66.24	66.20	66.24	65.83	68.53	6,607,180	66.557	0.76%
2023-12-13	0	71.90	71.90	71.95	71.15	73.80	6,244,067	449,087,786	71.922	65.74	65.74	65.79	65.05	67.48	6,829,171	65.760	-2.57%
2023-12-12	0	73.80	73.80	73.85	72.65	74.60	8,552,406	632,450,844	73.950	67.48	67.48	67.52	66.43	68.21	9,353,814	67.614	1.58%
2023-12-11	0	72.65	72.65	72.70	71.10	73.30	6,055,520	437,297,662	72.215	66.43	66.43	66.47	65.01	67.02	6,622,956	66.028	-1.02%
2023-12-08	0	73.40	73.35	73.40	72.60	74.20	5,241,951	384,958,850	73.438	67.11	67.07	67.11	66.38	67.84	5,733,151	67.146	-0.88%
2023-12-07	0	74.05	74.00	74.05	73.15	75.55	7,617,020	563,045,798	73.919	67.71	67.66	67.71	66.88	69.08	8,330,777	67.586	-2.57%
2023-12-06	0	76.00	75.95	76.00	73.65	76.45	7,911,116	598,147,768	75.609	69.49	69.44	69.49	67.34	69.90	8,652,432	69.131	1.33%
2023-12-05	0	75.00	75.00	75.05	72.70	75.90	12,164,045	905,886,087	74.472	68.57	68.57	68.62	66.47	69.40	13,303,884	68.092	-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	69.40	69.40	69.44	68.67	72.51	16,322,474	69.865	-3.80%
2023-12-01	0	78.90	78.90	79.15	78.65	82.25	8,542,619	679,838,976	79.582	72.14	72.14	72.37	71.91	75.20	9,343,110	72.764	-3.13%
2023-11-30	0	81.45	81.45	81.55	79.70	82.80	11,203,360	913,557,954	81.543	74.47	74.47	74.56	72.87	75.71	12,253,177	74.557	1.05%
2023-11-29	0	80.60	80.55	80.60	78.95	81.45	6,640,328	530,292,461	79.859	73.69	73.65	73.69	72.19	74.47	7,262,564	73.017	0.06%
2023-11-28	0	80.55	80.55	80.60	80.20	82.40	5,424,748	440,751,203	81.248	73.65	73.65	73.69	73.33	75.34	5,933,077	74.287	-1.17%
2023-11-27	0	81.50	81.45	81.50	79.90	82.55	2,867,495	232,170,382	80.966	74.52	74.47	74.52	73.05	75.48	3,136,195	74.029	0.31%
2023-11-24	0	81.25	81.15	81.25	81.05	83.40	2,591,607	211,108,077	81.458	74.29	74.20	74.29	74.11	76.25	2,834,455	74.479	-2.58%
2023-11-23	0	83.40	83.25	83.40	81.10	83.50	4,901,753	404,124,732	82.445	76.25	76.12	76.25	74.15	76.35	5,361,075	75.381	1.34%
2023-11-22	0	82.30	82.30	82.40	81.40	82.70	3,422,433	280,436,867	81.941	75.25	75.25	75.34	74.43	75.61	3,743,134	74.920	-0.84%
2023-11-21	0	83.00	82.90	83.00	82.60	85.60	6,780,479	569,501,655	83.991	75.89	75.80	75.89	75.52	78.27	7,415,848	76.795	0.00%
2023-11-20	0	83.00	83.00	83.05	81.10	83.85	6,931,384	571,870,905	82.505	75.89	75.89	75.93	74.15	76.67	7,580,893	75.436	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	74.65	74.65	74.70	73.92	78.04	17,087,619	75.068	-4.00%
2023-11-16	0	85.05	85.00	85.05	84.55	89.45	9,232,776	790,001,517	85.565	77.76	77.72	77.76	77.31	81.79	10,097,939	78.234	-3.95%
2023-11-15	0	88.55	88.55	88.60	85.65	88.90	9,105,323	798,040,250	87.645	80.96	80.96	81.01	78.31	81.28	9,958,543	80.136	2.19%
2023-11-14	0	86.65	86.65	86.75	85.65	91.45	9,699,927	847,521,043	87.374	79.23	79.23	79.32	78.31	83.61	10,608,864	79.888	-4.94%
2023-11-13	0	91.15	91.10	91.15	87.90	91.50	5,799,909	518,818,298	89.453	83.34	83.29	83.34	80.37	83.66	6,343,393	81.789	0.94%
2023-11-10	0	90.30	90.25	90.30	89.05	91.35	3,761,480	339,963,500	90.380	82.56	82.52	82.56	81.42	83.52	4,113,952	82.637	-0.77%
2023-11-09	0	91.00	91.00	91.05	90.05	92.65	3,988,070	363,848,877	91.234	83.20	83.20	83.25	82.33	84.71	4,361,774	83.418	-1.09%
2023-11-08	0	92.00	92.00	92.05	91.10	92.65	3,013,220	276,710,296	91.832	84.12	84.12	84.16	83.29	84.71	3,295,576	83.964	1.10%
2023-11-07	0	91.00	91.00	91.10	90.20	93.00	2,307,245	210,305,438	91.150	83.20	83.20	83.29	82.47	85.03	2,523,447	83.341	-2.15%
2023-11-06	0	93.00	92.75	93.00	92.40	94.15	5,971,520	556,607,882	93.210	85.03	84.80	85.03	84.48	86.08	6,531,085	85.224	1.47%
2023-11-03	0	91.65	91.60	91.65	88.75	91.90	5,146,690	467,919,068	90.917	83.80	83.75	83.80	81.15	84.03	5,628,964	83.127	3.27%
2023-11-02	0	88.75	88.75	88.80	88.20	89.60	3,074,485	273,201,932	88.861	81.15	81.15	81.19	80.64	81.92	3,362,581	81.248	0.45%
2023-11-01	0	88.35	88.35	88.45	86.60	88.90	3,185,000	279,311,810	87.696	80.78	80.78	80.87	79.18	81.28	3,483,452	80.182	0.00%
2023-10-31	0	88.35	88.35	88.45	88.00	90.60	4,444,511	394,286,562	88.713	80.78	80.78	80.87	80.46	82.84	4,860,987	81.112	-2.59%
2023-10-30	0	90.70	90.70	90.75	88.20	90.95	4,012,966	362,546,094	90.344	82.93	82.93	82.97	80.64	83.16	4,389,003	82.603	0.95%
2023-10-27	0	89.85	89.80	89.85	84.75	90.10	9,347,850	828,376,015	88.617	82.15	82.11	82.15	77.49	82.38	10,223,796	81.024	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	78.59	78.54	78.59	77.99	82.47	13,466,711	79.422	-5.34%
2023-10-25	0	90.80	90.80	90.85	90.05	93.95	6,522,106	601,254,312	92.187	83.02	83.02	83.07	82.33	85.90	7,133,264	84.289	0.89%
2023-10-24	0	90.00	90.00	90.15	88.30	91.50	4,908,206	441,444,535	89.940	82.29	82.29	82.43	80.73	83.66	5,368,132	82.234	-1.69%
2023-10-20	0	91.55	91.50	91.55	89.20	92.85	10,602,366	971,036,858	91.587	83.71	83.66	83.71	81.56	84.89	11,595,867	83.740	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	83.16	83.16	83.20	82.24	87.77	12,323,996	84.193	-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	86.17	86.13	86.17	82.43	86.81	14,027,224	85.570	3.63%
2023-10-17	0	90.95	90.95	91.00	90.50	93.00	7,424,207	682,732,496	91.960	83.16	83.16	83.20	82.75	85.03	8,119,897	84.081	0.39%
2023-10-16	0	90.60	90.50	90.60	89.95	93.45	6,502,461	595,623,359	91.600	82.84	82.75	82.84	82.24	85.44	7,111,778	83.752	0.83%
2023-10-13	0	89.85	89.85	89.95	88.90	92.00	5,835,830	530,040,168	90.825	82.15	82.15	82.24	81.28	84.12	6,382,680	83.044	-1.80%
2023-10-12	0	91.50	91.40	91.50	89.05	91.70	7,043,776	639,452,594	90.783	83.66	83.57	83.66	81.42	83.84	7,703,817	83.005	3.16%
2023-10-11	0	88.70	88.65	88.70	86.50	89.05	5,736,067	505,972,801	88.209	81.10	81.05	81.10	79.09	81.42	6,273,569	80.652	3.38%
2023-10-10	0	85.80	85.70	85.80	85.35	87.95	2,531,095	218,233,732	86.221	78.45	78.36	78.45	78.04	80.41	2,768,273	78.834	0.59%
2023-10-09	0	85.30	85.25	85.30	84.25	87.40	3,615,880	310,152,681	85.775	77.99	77.95	77.99	77.03	79.91	3,954,708	78.426	2.22%
2023-10-06	0	83.45	83.40	83.45	83.15	85.20	3,417,125	286,667,328	83.891	76.30	76.25	76.30	76.03	77.90	3,737,329	76.704	-0.24%
2023-10-05	0	83.65	83.65	83.75	83.00	84.45	1,384,088	115,999,090	83.809	76.48	76.48	76.57	75.89	77.21	1,513,785	76.629	-0.06%
2023-10-04	0	83.70	83.70	83.75	83.45	85.30	2,306,473	193,678,304	83.972	76.53	76.53	76.57	76.30	77.99	2,522,602	76.777	-1.88%
2023-10-03	0	85.30	85.30	85.55	84.65	86.15	3,316,922	282,983,552	85.315	77.99	77.99	78.22	77.40	78.77	3,627,736	78.006	-3.23%
2023-09-29	0	88.15	88.10	88.15	84.55	88.70	4,824,880	422,510,860	87.569	80.60	80.55	80.60	77.31	81.10	5,276,998	80.067	5.25%
2023-09-28	0	83.75	83.75	83.80	83.30	84.95	3,769,379	316,672,458	84.012	76.57	76.57	76.62	76.16	77.67	4,122,591	76.814	-1.47%
2023-09-27	0	85.00	84.95	85.00	83.85	85.10	4,058,122	342,844,128	84.483	77.72	77.67	77.72	76.67	77.81	4,438,391	77.245	1.37%
2023-09-26	0	83.85	83.85	83.90	83.55	87.45	4,878,838	413,133,054	84.679	76.67	76.67	76.71	76.39	79.96	5,336,012	77.424	-4.17%
2023-09-25	0	87.50	87.45	87.50	87.30	90.30	2,670,322	235,401,493	88.155	80.00	79.96	80.00	79.82	82.56	2,920,546	80.602	-2.72%
2023-09-22	0	89.95	89.95	90.00	86.70	90.30	5,364,299	477,397,814	88.995	82.24	82.24	82.29	79.27	82.56	5,866,964	81.371	2.16%
2023-09-21	0	88.05	88.05	88.10	87.10	89.10	4,765,421	420,374,220	88.213	80.51	80.51	80.55	79.64	81.47	5,211,968	80.656	-1.29%
2023-09-20	0	89.20	89.00	89.20	88.95	91.00	3,646,179	327,760,143	89.891	81.56	81.37	81.56	81.33	83.20	3,987,846	82.190	-1.49%
2023-09-19	0	90.55	90.50	90.55	88.80	91.00	2,641,576	238,399,335	90.249	82.79	82.75	82.79	81.19	83.20	2,889,106	82.517	0.44%
2023-09-18	0	90.15	90.15	90.20	88.40	91.25	2,900,157	261,746,129	90.252	82.43	82.43	82.47	80.83	83.43	3,171,918	82.520	0.11%
2023-09-15	0	90.05	90.05	90.45	88.50	91.10	5,167,560	465,801,795	90.140	82.33	82.33	82.70	80.92	83.29	5,651,789	82.417	0.84%
2023-09-14	0	89.30	89.25	89.30	87.10	89.70	3,905,944	346,101,944	88.609	81.65	81.60	81.65	79.64	82.01	4,271,953	81.017	0.17%
2023-09-13	0	89.15	89.10	89.15	88.75	90.35	2,973,249	265,950,286	89.448	81.51	81.47	81.51	81.15	82.61	3,251,859	81.784	0.11%
2023-09-12	0	89.05	89.00	89.05	87.75	91.10	3,608,720	322,208,031	89.286	81.42	81.37	81.42	80.23	83.29	3,946,877	81.636	-0.89%
2023-09-11	0	89.85	89.80	89.85	86.30	90.35	8,939,978	794,354,257	88.854	82.15	82.11	82.15	78.91	82.61	9,777,704	81.241	1.18%
2023-09-07	0	88.80	88.80	88.90	88.60	91.50	4,108,409	368,314,226	89.649	81.19	81.19	81.28	81.01	83.66	4,493,390	81.968	-0.84%
2023-09-06	0	89.55	89.55	89.60	87.70	90.20	5,380,796	480,231,509	89.249	81.88	81.88	81.92	80.19	82.47	5,885,007	81.603	-0.50%
2023-09-05	0	90.00	89.95	90.00	88.55	90.35	7,934,415	712,522,167	89.801	82.29	82.24	82.29	80.96	82.61	8,677,914	82.108	-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	82.79	82.75	82.79	81.15	84.48	14,223,418	82.906	3.45%
2023-08-31	0	88.35	88.30	88.35	87.75	91.00	9,893,393	878,343,740	88.781	80.03	79.99	80.03	79.49	82.43	10,921,828	80.421	-1.28%
2023-08-30	0	89.50	89.45	89.50	87.75	90.60	10,373,768	929,146,770	89.567	81.07	81.03	81.07	79.49	82.07	11,452,138	81.133	2.87%
2023-08-29	0	87.00	86.95	87.00	85.90	88.00	5,482,775	476,914,959	86.984	78.81	78.76	78.81	77.81	79.71	6,052,719	78.794	1.10%
2023-08-28	0	86.05	86.00	86.05	85.85	90.25	5,591,281	488,269,502	87.327	77.95	77.90	77.95	77.77	81.75	6,172,504	79.104	-1.60%
2023-08-25	0	87.45	87.45	87.50	86.60	89.35	6,774,314	594,660,854	87.782	79.22	79.22	79.26	78.45	80.94	7,478,515	79.516	-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	79.44	79.40	79.44	76.41	81.21	21,091,062	79.411	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	77.18	77.13	77.18	73.42	78.90	36,436,566	76.698	9.72%
2023-08-22	0	77.65	77.60	77.65	76.50	79.00	9,175,773	712,175,267	77.615	70.34	70.29	70.34	69.30	71.56	10,129,610	70.306	-1.02%
2023-08-21	0	78.45	78.35	78.45	77.20	79.20	6,718,263	524,322,233	78.044	71.06	70.97	71.06	69.93	71.74	7,416,638	70.695	-0.88%
2023-08-18	0	79.15	79.15	79.20	78.75	81.00	6,708,551	532,927,459	79.440	71.70	71.70	71.74	71.33	73.37	7,405,916	71.960	-2.52%
2023-08-17	0	81.20	81.15	81.20	78.05	81.80	8,535,590	686,450,011	80.422	73.55	73.51	73.55	70.70	74.10	9,422,879	72.849	1.18%
2023-08-16	0	80.25	80.20	80.25	79.65	82.10	9,452,129	762,184,735	80.636	72.69	72.65	72.69	72.15	74.37	10,434,694	73.043	-3.37%
2023-08-15	0	83.05	83.00	83.05	82.00	83.85	2,937,280	244,151,430	83.122	75.23	75.18	75.23	74.28	75.95	3,242,615	75.295	-1.01%
2023-08-14	0	83.90	83.90	83.95	82.75	84.50	5,321,481	444,185,592	83.470	76.00	76.00	76.04	74.96	76.54	5,874,658	75.610	-1.93%
2023-08-11	0	85.55	85.50	85.55	84.60	89.00	4,457,892	382,340,168	85.767	77.49	77.45	77.49	76.63	80.62	4,921,297	77.691	-0.93%
2023-08-10	0	86.35	86.35	86.40	84.40	86.75	3,388,271	290,280,541	85.672	78.22	78.22	78.26	76.45	78.58	3,740,487	77.605	0.06%
2023-08-09	0	86.30	86.30	86.35	85.00	86.50	1,341,915	115,551,338	86.109	78.17	78.17	78.22	77.00	78.35	1,481,409	78.001	0.23%
2023-08-08	0	86.10	86.00	86.10	84.10	86.70	5,379,839	460,848,430	85.662	77.99	77.90	77.99	76.18	78.54	5,939,082	77.596	-1.03%
2023-08-07	0	87.00	86.90	87.00	86.35	87.95	2,118,935	184,862,997	87.243	78.81	78.72	78.81	78.22	79.67	2,339,202	79.028	-0.80%
2023-08-04	0	87.70	87.65	87.70	86.90	89.80	3,760,638	330,044,681	87.763	79.44	79.40	79.44	78.72	81.34	4,151,563	79.499	0.98%
2023-08-03	0	86.85	86.85	86.90	86.00	88.25	3,297,897	287,415,236	87.151	78.67	78.67	78.72	77.90	79.94	3,640,719	78.945	-0.80%
2023-08-02	0	87.55	87.55	87.60	86.90	91.00	4,638,799	408,977,229	88.164	79.31	79.31	79.35	78.72	82.43	5,121,010	79.863	-1.96%
2023-08-01	0	89.30	89.20	89.30	89.00	93.40	4,940,622	446,317,016	90.336	80.89	80.80	80.89	80.62	84.61	5,454,208	81.830	-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	82.70	82.66	82.70	82.52	85.42	13,574,185	83.938	1.61%
2023-07-28	0	89.85	89.85	89.90	86.40	90.50	9,556,824	855,660,345	89.534	81.39	81.39	81.43	78.26	81.98	10,550,272	81.103	2.69%
2023-07-27	0	87.50	87.50	87.55	85.85	88.55	8,538,318	747,725,630	87.573	79.26	79.26	79.31	77.77	80.21	9,425,890	79.327	1.74%
2023-07-26	0	86.00	85.90	86.00	84.65	86.45	6,530,243	560,825,132	85.881	77.90	77.81	77.90	76.68	78.31	7,209,073	77.794	-0.52%
2023-07-25	0	86.45	86.05	86.45	84.05	87.45	10,832,135	929,676,901	85.826	78.31	77.95	78.31	76.14	79.22	11,958,153	77.744	5.88%
2023-07-24	0	81.65	81.65	81.75	81.05	83.70	4,767,114	390,636,342	81.944	73.96	73.96	74.05	73.42	75.82	5,262,663	74.228	-3.03%
2023-07-21	0	84.20	84.15	84.20	82.25	85.00	3,721,163	311,675,675	83.758	76.27	76.23	76.27	74.51	77.00	4,107,984	75.871	1.57%
2023-07-20	0	82.90	82.90	82.95	82.55	85.30	4,919,329	410,531,720	83.453	75.09	75.09	75.14	74.78	77.27	5,430,701	75.595	-0.06%
2023-07-19	0	82.95	82.90	82.95	81.00	83.90	8,123,375	668,510,494	82.295	75.14	75.09	75.14	73.37	76.00	8,967,813	74.546	-1.83%
2023-07-18	0	84.50	84.45	84.50	82.00	85.05	9,607,737	808,670,187	84.169	76.54	76.50	76.54	74.28	77.04	10,606,477	76.243	0.00%
2023-07-14	0	84.50	84.45	84.50	82.65	85.85	8,800,712	744,772,760	84.626	76.54	76.50	76.54	74.87	77.77	9,715,561	76.658	2.55%
2023-07-13	0	82.40	82.35	82.40	81.55	82.85	7,910,706	651,341,245	82.337	74.64	74.60	74.64	73.87	75.05	8,733,037	74.584	1.73%
2023-07-12	0	81.00	80.95	81.00	78.80	81.45	4,451,933	360,124,617	80.892	73.37	73.33	73.37	71.38	73.78	4,914,719	73.275	1.50%
2023-07-11	0	79.80	79.80	79.85	79.20	80.80	6,250,781	499,937,892	79.980	72.29	72.29	72.33	71.74	73.19	6,900,560	72.449	1.98%
2023-07-10	0	78.25	78.25	78.40	77.80	80.30	3,675,007	289,336,610	78.731	70.88	70.88	71.02	70.47	72.74	4,057,030	71.317	1.23%
2023-07-07	0	77.30	77.25	77.30	76.80	79.15	7,603,705	589,781,775	77.565	70.02	69.98	70.02	69.57	71.70	8,394,123	70.261	-2.58%
2023-07-06	0	79.35	79.30	79.35	79.00	83.95	9,286,121	742,553,953	79.964	71.88	71.83	71.88	71.56	76.04	10,251,429	72.434	-4.40%
2023-07-05	0	83.00	82.95	83.00	82.10	83.70	5,270,329	437,333,436	82.980	75.18	75.14	75.18	74.37	75.82	5,818,188	75.167	-1.19%
2023-07-04	0	84.00	83.90	84.00	82.50	84.50	4,079,567	342,178,488	83.876	76.09	76.00	76.09	74.73	76.54	4,503,645	75.978	2.07%
2023-07-03	0	82.30	82.25	82.30	80.60	82.85	4,488,916	368,250,278	82.035	74.55	74.51	74.55	73.01	75.05	4,955,546	74.311	2.81%
2023-06-30	0	80.05	80.05	80.10	79.15	81.80	5,219,906	418,677,086	80.208	72.51	72.51	72.56	71.70	74.10	5,762,524	72.655	0.69%
2023-06-29	0	79.50	79.50	79.55	78.95	83.40	7,717,178	617,043,250	79.957	72.01	72.01	72.06	71.52	75.55	8,519,391	72.428	-4.73%
2023-06-28	0	83.45	83.40	83.45	80.20	84.05	6,443,669	534,053,050	82.880	75.59	75.55	75.59	72.65	76.14	7,113,499	75.076	2.39%
2023-06-27	0	81.50	81.45	81.50	79.30	81.75	5,499,715	443,832,680	80.701	73.83	73.78	73.83	71.83	74.05	6,071,420	73.102	2.00%
2023-06-26	0	79.90	79.90	79.95	79.15	81.60	4,384,656	350,385,973	79.912	72.38	72.38	72.42	71.70	73.92	4,840,448	72.387	-1.60%
2023-06-23	0	81.20	81.15	81.20	80.10	81.75	4,680,426	378,528,691	80.875	73.55	73.51	73.55	72.56	74.05	5,166,964	73.259	-0.31%
2023-06-21	0	81.45	81.45	81.50	80.05	86.10	10,691,090	877,706,736	82.097	73.78	73.78	73.83	72.51	77.99	11,802,447	74.367	-5.46%
2023-06-20	0	86.15	86.15	86.20	85.30	88.95	3,382,810	291,612,627	86.204	78.04	78.04	78.08	77.27	80.57	3,734,459	78.087	-1.99%
2023-06-19	0	87.90	87.75	87.90	86.65	91.25	7,207,995	634,520,711	88.030	79.62	79.49	79.62	78.49	82.66	7,957,278	79.741	-3.99%
2023-06-16	0	91.55	91.50	91.55	89.90	92.15	10,571,894	961,609,081	90.959	82.93	82.88	82.93	81.43	83.47	11,670,860	82.394	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	81.71	81.62	81.71	76.54	81.98	15,758,519	80.201	7.51%
2023-06-14	0	83.90	83.85	83.90	83.30	85.80	6,054,691	510,621,913	84.335	76.00	75.95	76.00	75.46	77.72	6,684,086	76.394	-0.71%
2023-06-13	0	84.50	84.45	84.50	83.10	84.70	5,198,098	436,050,274	83.887	76.54	76.50	76.54	75.28	76.72	5,738,449	75.987	-0.71%
2023-06-12	0	85.10	85.05	85.10	83.25	85.55	2,749,039	232,583,031	84.605	77.09	77.04	77.09	75.41	77.49	3,034,806	76.639	0.12%
2023-06-09	0	85.00	84.95	85.00	83.40	85.55	4,444,125	376,476,960	84.713	77.00	76.95	77.00	75.55	77.49	4,906,099	76.737	2.16%
2023-06-08	0	83.20	83.20	83.25	82.45	84.75	3,472,824	288,783,022	83.155	75.37	75.37	75.41	74.69	76.77	3,833,830	75.325	-1.48%
2023-06-07	0	84.45	84.40	84.45	83.15	85.60	5,064,812	427,078,430	84.323	76.50	76.45	76.50	75.32	77.54	5,591,308	76.383	1.44%
2023-06-06	0	83.25	83.25	83.30	82.40	85.40	4,729,960	394,954,097	83.501	75.41	75.41	75.46	74.64	77.36	5,221,647	75.638	-0.06%
2023-06-05	0	83.30	83.25	83.30	82.40	85.65	6,077,457	508,086,088	83.602	75.46	75.41	75.46	74.64	77.58	6,709,219	75.730	-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	76.36	76.36	76.41	72.69	77.22	13,765,220	76.069	7.25%
2023-06-01	0	78.60	78.60	78.65	78.45	81.80	5,257,737	417,392,144	79.386	71.20	71.20	71.24	71.06	74.10	5,804,288	71.911	-1.69%
2023-05-31	0	79.95	79.95	80.00	78.85	80.85	11,992,456	957,771,429	79.864	72.42	72.42	72.47	71.43	73.24	13,239,092	72.344	-1.66%
2023-05-30	0	81.30	81.25	81.30	79.75	81.65	6,915,805	557,949,713	80.677	73.64	73.60	73.64	72.24	73.96	7,634,714	73.081	0.18%
2023-05-29	0	81.15	81.10	81.15	80.55	84.20	8,977,443	731,458,267	81.477	73.51	73.46	73.51	72.97	76.27	9,910,663	73.805	-2.52%
2023-05-25	0	83.25	83.25	83.30	81.80	84.00	6,870,631	570,263,985	83.000	75.41	75.41	75.46	74.10	76.09	7,584,845	75.185	-1.54%
2023-05-24	0	84.55	84.55	84.60	83.65	85.25	8,494,068	717,135,937	84.428	76.59	76.59	76.63	75.77	77.22	9,377,040	76.478	-1.17%
2023-05-23	0	85.55	85.55	85.60	85.10	87.65	5,900,807	506,835,856	85.893	77.49	77.49	77.54	77.09	79.40	6,514,206	77.805	-2.67%
2023-05-22	0	87.90	87.80	87.90	85.65	89.10	4,687,355	412,445,732	87.991	79.62	79.53	79.62	77.58	80.71	5,174,613	79.706	1.74%
2023-05-19	0	86.40	86.40	86.45	84.55	86.95	5,649,327	486,656,910	86.144	78.26	78.26	78.31	76.59	78.76	6,236,584	78.033	-1.20%
2023-05-18	0	87.45	87.40	87.45	86.70	88.95	5,122,641	447,920,595	87.439	79.22	79.17	79.22	78.54	80.57	5,655,148	79.206	0.63%
2023-05-17	0	86.90	86.90	86.95	86.60	91.00	6,008,194	528,887,664	88.028	78.72	78.72	78.76	78.45	82.43	6,632,756	79.739	-4.51%
2023-05-16	0	91.00	91.00	91.05	90.60	93.60	4,462,402	408,894,636	91.631	82.43	82.43	82.48	82.07	84.79	4,926,276	83.003	-1.25%
2023-05-15	0	92.15	92.10	92.15	89.00	92.80	5,430,117	497,768,833	91.668	83.47	83.43	83.47	80.62	84.06	5,994,587	83.036	2.53%
2023-05-12	0	90.60	90.60	90.65	89.10	91.80	4,367,477	396,632,745	90.815	81.42	81.42	81.46	80.07	82.49	4,860,107	81.610	0.89%
2023-05-11	0	89.80	89.80	89.85	88.00	91.20	5,095,303	455,678,986	89.431	80.70	80.70	80.74	79.08	81.96	5,670,028	80.366	-0.11%
2023-05-10	0	89.90	89.90	89.95	89.35	91.85	9,499,428	856,416,355	90.155	80.79	80.79	80.83	80.29	82.54	10,570,917	81.016	-2.12%
2023-05-09	0	91.85	91.85	91.90	91.40	95.50	9,097,500	843,431,582	92.710	82.54	82.54	82.58	82.14	85.82	10,123,653	83.313	-4.42%
2023-05-08	0	96.10	96.05	96.10	95.30	96.95	4,938,323	474,456,774	96.076	86.36	86.31	86.36	85.64	87.12	5,495,341	86.338	-0.05%
2023-05-05	0	96.15	96.10	96.15	93.50	96.70	7,951,417	760,098,671	95.593	86.40	86.36	86.40	84.02	86.90	8,848,298	85.903	2.61%
2023-05-04	0	93.70	93.70	93.75	92.45	94.35	6,024,523	561,638,259	93.225	84.20	84.20	84.25	83.08	84.79	6,704,059	83.776	0.64%
2023-05-03	0	93.10	93.05	93.10	90.90	93.60	7,776,704	718,555,393	92.398	83.66	83.62	83.66	81.69	84.11	8,653,878	83.033	-0.96%
2023-05-02	0	94.00	94.00	94.05	93.20	98.00	8,408,062	794,025,889	94.436	84.47	84.47	84.52	83.75	88.07	9,356,450	84.864	-2.89%
2023-04-28	0	96.80	96.80	96.85	95.65	98.15	9,607,928	929,552,650	96.749	86.99	86.99	87.03	85.95	88.20	10,691,655	86.942	0.73%
2023-04-27	0	96.10	96.05	96.10	94.05	96.15	6,430,809	613,187,082	95.351	86.36	86.31	86.36	84.52	86.40	7,156,173	85.686	-0.10%
2023-04-26	0	96.20	96.15	96.20	95.10	96.80	7,507,129	720,952,332	96.036	86.45	86.40	86.45	85.46	86.99	8,353,896	86.301	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	86.27	86.22	86.27	85.51	88.79	14,360,397	86.237	-2.59%
2023-04-24	0	98.55	98.55	98.60	97.55	100.3	8,483,354	835,594,445	98.498	88.56	88.56	88.61	87.66	90.13	9,440,234	88.514	-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	89.50	89.46	89.50	89.10	91.03	13,223,190	89.948	-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	89.64	89.55	89.64	88.83	90.13	15,125,979	89.545	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	89.37	89.32	89.37	88.56	91.30	16,397,322	89.908	-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	90.49	90.40	90.49	89.01	91.84	184,966,065	89.444	-7.44%
2023-04-17	0	108.8	108.8	108.9	108.3	113.3	6,412,462	702,041,655	109.48	97.77	97.77	97.86	97.32	101.8	7,135,756	98.384	-3.80%
2023-04-14	0	113.1	113.0	113.1	111.3	114.0	4,920,408	556,599,659	113.12	101.6	101.5	101.6	100.0	102.4	5,475,406	101.65	2.08%
2023-04-13	0	110.8	110.8	110.9	107.3	111.9	8,219,273	898,918,842	109.37	99.57	99.57	99.66	96.42	100.6	9,146,366	98.282	-1.25%
2023-04-12	0	112.2	112.1	112.2	111.5	114.9	4,793,938	539,579,367	112.55	100.8	100.7	100.8	100.2	103.3	5,334,671	101.15	-0.62%
2023-04-11	0	112.9	112.8	112.9	110.7	114.6	4,376,914	491,218,266	112.23	101.5	101.4	101.5	99.48	103.0	4,870,608	100.85	2.17%
2023-04-06	0	110.5	110.4	110.5	107.2	110.6	3,783,045	414,471,440	109.56	99.30	99.21	99.30	96.33	99.39	4,209,754	98.455	0.91%
2023-04-04	0	109.5	109.4	109.5	107.9	112.1	6,487,147	707,792,162	109.11	98.40	98.31	98.40	96.96	100.7	7,218,865	98.048	-2.23%
2023-04-03	0	112.0	111.9	112.0	110.8	114.9	4,942,587	554,576,687	112.20	100.6	100.6	100.6	99.57	103.3	5,500,086	100.83	-1.75%
2023-03-31	0	114.0	114.0	114.1	113.7	118.4	5,759,732	662,565,916	115.03	102.4	102.4	102.5	102.2	106.4	6,409,401	103.37	-2.40%
2023-03-30	0	116.8	116.7	116.8	114.0	117.3	5,897,005	687,051,843	116.51	105.0	104.9	105.0	102.4	105.4	6,562,158	104.70	1.57%
2023-03-29	0	115.0	114.7	115.0	114.0	116.0	5,234,675	600,411,435	114.70	103.3	103.1	103.3	102.4	104.2	5,825,121	103.07	1.86%
2023-03-28	0	112.9	112.8	112.9	111.9	113.6	3,807,821	428,921,145	112.64	101.5	101.4	101.5	100.6	102.1	4,237,324	101.22	0.98%
2023-03-27	0	111.8	111.6	111.8	111.1	114.0	4,153,824	466,496,190	112.31	100.5	100.3	100.5	99.84	102.4	4,622,355	100.92	-1.06%
2023-03-24	0	113.0	112.9	113.0	110.5	115.0	5,096,261	578,204,629	113.46	101.5	101.5	101.5	99.30	103.3	5,671,094	101.96	1.44%
2023-03-23	0	111.4	111.3	111.4	109.0	111.5	5,317,825	588,187,838	110.61	100.1	100.0	100.1	97.95	100.2	5,917,649	99.396	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	100.1	100.0	100.1	98.22	101.8	11,693,292	100.01	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	97.86	97.86	98.04	89.77	98.49	10,698,984	95.310	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	89.59	89.59	89.64	86.94	90.58	15,381,865	89.066	-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	91.84	91.75	91.84	89.10	96.78	12,136,295	91.124	-0.68%
2023-03-16	0	102.9	102.8	102.9	102.3	105.1	2,471,661	255,414,250	103.34	92.47	92.38	92.47	91.93	94.45	2,750,452	92.863	-1.63%
2023-03-15	0	104.6	104.5	104.6	102.6	106.3	4,884,822	512,792,797	104.98	94.00	93.91	94.00	92.20	95.53	5,435,806	94.336	2.25%
2023-03-14	0	102.3	102.2	102.3	101.0	103.6	4,883,695	499,618,390	102.30	91.93	91.84	91.93	90.76	93.10	5,434,552	91.934	-0.87%
2023-03-13	0	103.2	103.1	103.2	100.6	103.5	5,114,769	522,808,533	102.22	92.74	92.65	92.74	90.40	93.01	5,691,690	91.855	2.58%
2023-03-10	0	100.6	100.6	100.7	99.95	102.0	5,825,250	588,535,491	101.03	90.40	90.40	90.49	89.82	91.66	6,482,309	90.791	-2.71%
2023-03-09	0	103.4	103.3	103.4	102.7	106.0	3,729,228	387,490,249	103.91	92.92	92.83	92.92	92.29	95.26	4,149,867	93.374	-2.08%
2023-03-08	0	105.6	105.6	105.7	104.2	106.8	4,187,841	441,873,198	105.51	94.90	94.90	94.99	93.64	95.97	4,660,209	94.818	-2.22%
2023-03-07	0	108.0	107.9	108.0	106.7	112.1	5,780,218	628,756,442	108.78	97.05	96.96	97.05	95.88	100.7	6,432,198	97.751	-1.19%
2023-03-06	0	109.3	109.2	109.3	107.2	111.1	3,943,340	429,298,794	108.87	98.22	98.13	98.22	96.33	99.84	4,388,129	97.832	-1.89%
2023-03-03	0	111.4	111.3	111.4	109.8	112.5	5,242,139	583,320,323	111.28	100.1	100.0	100.1	98.67	101.1	5,833,426	99.996	2.01%
2023-03-02	0	109.2	109.1	109.2	108.5	110.6	3,796,388	416,146,654	109.62	98.13	98.04	98.13	97.50	99.39	4,224,602	98.506	-0.46%
2023-03-01	0	109.7	109.6	109.7	103.2	110.2	6,196,747	668,094,205	107.81	98.58	98.49	98.58	92.74	99.03	6,895,709	96.885	6.09%
2023-02-28	0	103.4	103.4	103.5	103.2	107.7	7,514,546	787,697,690	104.82	92.92	92.92	93.01	92.74	96.78	8,362,150	94.198	-0.39%
2023-02-27	0	103.8	103.8	103.9	101.2	104.9	3,891,350	402,144,816	103.34	93.28	93.28	93.37	90.94	94.27	4,330,275	92.868	0.78%
2023-02-24	0	103.0	103.0	103.1	102.5	104.7	3,462,805	358,106,025	103.42	92.56	92.56	92.65	92.11	94.09	3,853,392	92.933	-1.34%
2023-02-23	0	104.4	104.4	104.6	103.3	106.7	3,935,103	413,175,143	105.00	93.82	93.82	94.00	92.83	95.88	4,378,963	94.355	0.10%
2023-02-22	0	104.3	104.2	104.4	102.8	106.3	4,589,265	480,863,486	104.78	93.73	93.64	93.82	92.38	95.53	5,106,911	94.159	0.00%
2023-02-21	0	104.3	104.2	104.3	103.6	107.8	4,593,823	483,297,347	105.21	93.73	93.64	93.73	93.10	96.87	5,111,984	94.542	-1.60%
2023-02-20	0	106.0	105.9	106.0	102.5	107.1	5,196,419	546,066,577	105.09	95.26	95.17	95.26	92.11	96.24	5,782,549	94.434	1.34%
2023-02-17	0	104.6	104.5	104.6	103.1	106.2	3,679,623	385,082,600	104.65	94.00	93.91	94.00	92.65	95.44	4,094,666	94.045	-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	94.45	94.45	94.54	93.64	98.22	11,338,279	95.488	-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	95.88	95.79	95.88	91.57	96.60	17,814,264	94.946	-3.61%
2023-02-14	0	110.7	110.7	110.8	109.1	111.7	5,692,081	627,713,509	110.28	99.48	99.48	99.57	98.04	100.4	6,334,120	99.100	-0.09%
2023-02-13	0	110.8	110.7	110.8	107.8	111.0	7,306,584	802,010,553	109.77	99.57	99.48	99.57	96.87	99.75	8,130,731	98.639	1.09%
2023-02-10	0	109.6	109.5	109.6	108.6	115.8	8,760,649	971,153,585	110.85	98.49	98.40	98.49	97.59	104.1	9,748,807	99.618	-5.03%
2023-02-09	0	115.4	115.3	115.4	112.7	115.8	2,854,880	326,600,583	114.40	103.7	103.6	103.7	101.3	104.1	3,176,896	102.80	1.67%
2023-02-08	0	113.5	113.4	113.5	111.6	115.1	2,976,113	338,521,632	113.75	102.0	101.9	102.0	100.3	103.4	3,311,804	102.22	0.35%
2023-02-07	0	113.1	113.1	113.2	112.4	115.6	4,782,437	543,533,696	113.65	101.6	101.6	101.7	101.0	103.9	5,321,872	102.13	0.00%
2023-02-06	0	113.1	113.0	113.1	111.6	114.5	5,623,059	634,428,242	112.83	101.6	101.5	101.6	100.3	102.9	6,257,312	101.39	-3.17%
2023-02-03	0	116.8	116.7	116.8	113.9	117.9	3,755,346	434,177,416	115.62	105.0	104.9	105.0	102.4	105.9	4,178,931	103.90	-0.34%
2023-02-02	0	117.2	117.2	117.4	116.4	118.9	4,786,517	562,691,810	117.56	105.3	105.3	105.5	104.6	106.8	5,326,413	105.64	-0.76%
2023-02-01	0	118.1	118.1	118.2	116.0	120.8	5,741,624	675,614,304	117.67	106.1	106.1	106.2	104.2	108.6	6,389,251	105.74	-0.25%
2023-01-31	0	118.4	118.4	118.5	117.0	121.2	8,116,314	965,093,303	118.91	106.4	106.4	106.5	105.1	108.9	9,031,794	106.86	-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	106.8	106.8	106.8	106.1	112.6	13,387,845	108.13	-4.11%
2023-01-27	0	124.0	123.8	124.0	122.3	124.1	6,539,102	806,717,298	123.37	111.4	111.3	111.4	109.9	111.5	7,276,680	110.86	1.22%
2023-01-26	0	122.5	122.1	122.5	118.2	122.6	6,922,375	838,450,605	121.12	110.1	109.7	110.1	106.2	110.2	7,703,185	108.84	2.77%
2023-01-20	0	119.2	119.0	119.2	114.7	119.3	5,177,794	609,799,880	117.77	107.1	106.9	107.1	103.1	107.2	5,761,824	105.83	2.32%
2023-01-19	0	116.5	116.4	116.5	114.3	117.4	5,889,570	686,000,212	116.48	104.7	104.6	104.7	102.7	105.5	6,553,884	104.67	-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	104.9	104.8	104.9	101.7	105.6	9,756,461	104.40	2.19%
2023-01-17	0	114.2	114.1	114.2	113.2	115.4	6,695,440	765,448,457	114.32	102.6	102.5	102.6	101.7	103.7	7,450,653	102.74	0.35%
2023-01-16	0	113.8	113.7	113.8	112.0	114.3	4,540,502	513,290,154	113.05	102.3	102.2	102.3	100.6	102.7	5,052,648	101.59	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	100.9	100.6	100.9	97.68	102.4	10,318,420	99.961	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	100.6	100.6	100.6	98.40	103.7	14,084,802	100.52	2.10%
2023-01-11	0	109.7	109.7	109.8	108.0	111.7	6,995,899	769,314,130	109.97	98.58	98.58	98.67	97.05	100.4	7,785,002	98.820	1.57%
2023-01-10	0	108.0	107.8	108.0	106.7	109.6	5,370,896	580,812,895	108.14	97.05	96.87	97.05	95.88	98.49	5,976,707	97.179	0.00%
2023-01-09	0	108.0	107.7	108.0	105.5	108.1	7,962,611	851,476,337	106.93	97.05	96.78	97.05	94.81	97.14	8,860,754	96.095	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	94.27	94.18	94.27	93.55	98.76	12,753,165	95.243	-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	96.96	96.87	96.96	93.37	97.50	11,465,153	96.442	3.06%
2023-01-04	0	104.7	104.6	104.7	102.0	105.0	6,581,731	681,724,053	103.58	94.09	94.00	94.09	91.66	94.36	7,324,118	93.079	0.48%
2023-01-03	0	104.2	104.1	104.2	99.15	104.6	5,632,754	579,339,362	102.85	93.64	93.55	93.64	89.10	94.00	6,268,101	92.427	1.86%
2022-12-30	0	102.3	102.3	102.4	101.6	104.5	3,732,080	383,351,333	102.72	91.93	91.93	92.02	91.30	93.91	4,153,040	92.306	0.99%
2022-12-29	0	101.3	101.2	101.3	100.2	103.1	5,554,641	562,314,871	101.23	91.03	90.94	91.03	90.04	92.65	6,181,177	90.972	-1.65%
2022-12-28	0	103.0	103.0	103.1	101.5	107.5	9,024,584	943,507,403	104.55	92.56	92.56	92.65	91.21	96.60	10,042,513	93.951	0.19%
2022-12-23	0	102.8	102.7	102.8	99.40	103.2	6,636,778	676,293,095	101.90	92.38	92.29	92.38	89.32	92.74	7,385,374	91.572	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	92.02	91.84	92.02	89.10	94.27	17,667,325	91.779	4.92%
2022-12-21	0	97.60	97.60	97.65	97.00	98.95	5,668,725	553,347,669	97.614	87.71	87.71	87.75	87.17	88.92	6,308,129	87.720	-0.15%
2022-12-20	0	97.75	97.45	97.75	95.65	99.00	4,430,327	430,653,646	97.206	87.84	87.57	87.84	85.95	88.97	4,930,046	87.353	-0.71%
2022-12-19	0	98.45	98.45	98.50	97.00	100.4	3,968,439	389,945,441	98.262	88.47	88.47	88.52	87.17	90.22	4,416,059	88.302	-0.66%
2022-12-16	0	99.10	99.10	99.15	95.50	99.70	5,966,249	586,867,982	98.365	89.06	89.06	89.10	85.82	89.59	6,639,212	88.394	1.95%
2022-12-15	0	97.20	97.10	97.20	95.20	99.30	6,257,813	606,153,736	96.864	87.35	87.26	87.35	85.55	89.23	6,963,663	87.045	-0.41%
2022-12-14	0	97.60	97.60	97.65	95.75	98.70	7,940,831	772,902,426	97.333	87.71	87.71	87.75	86.04	88.70	8,836,518	87.467	1.46%
2022-12-13	0	96.20	96.15	96.20	94.55	97.50	4,822,691	464,979,648	96.415	86.45	86.40	86.45	84.97	87.62	5,366,667	86.642	-0.21%
2022-12-12	0	96.40	96.40	96.45	95.35	99.70	8,754,043	847,265,301	96.786	86.63	86.63	86.67	85.69	89.59	9,741,456	86.975	-3.98%
2022-12-09	0	100.4	100.3	100.4	95.75	100.5	7,694,148	758,896,972	98.633	90.22	90.13	90.22	86.04	90.31	8,562,010	88.635	3.19%
2022-12-08	0	97.30	97.30	97.35	95.05	98.50	6,577,003	638,739,980	97.117	87.44	87.44	87.48	85.42	88.52	7,318,856	87.273	3.13%
2022-12-07	0	94.35	94.30	94.35	93.85	100.2	8,467,381	820,885,294	96.947	84.79	84.74	84.79	84.34	90.04	9,422,460	87.120	-2.23%
2022-12-06	0	96.50	96.40	96.50	95.60	99.30	6,279,361	608,695,328	96.936	86.72	86.63	86.72	85.91	89.23	6,987,642	87.110	-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	88.47	88.47	88.52	85.69	89.41	21,672,361	87.776	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	83.30	83.30	83.44	82.36	85.33	12,043,160	83.526	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	83.17	83.12	83.17	82.67	87.53	15,853,940	85.226	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	81.69	81.64	81.69	76.16	81.96	13,270,981	80.117	3.71%
2022-11-29	0	87.65	87.65	87.70	82.00	87.65	9,668,292	831,788,888	86.033	78.77	78.77	78.81	73.69	78.77	10,758,828	77.312	8.01%
2022-11-28	0	81.15	81.10	81.15	76.30	81.50	3,177,870	253,705,836	79.835	72.92	72.88	72.92	68.57	73.24	3,536,318	71.743	-0.55%
2022-11-25	0	81.60	81.55	81.60	81.00	83.35	3,362,751	274,721,750	81.696	73.33	73.28	73.33	72.79	74.90	3,742,053	73.415	-2.10%
2022-11-24	0	83.35	83.30	83.35	82.65	84.75	2,216,295	184,383,548	83.194	74.90	74.86	74.90	74.27	76.16	2,466,282	74.762	0.42%
2022-11-23	0	83.00	83.00	83.05	82.00	85.15	4,208,444	349,616,114	83.075	74.59	74.59	74.63	73.69	76.52	4,683,136	74.654	-1.13%
2022-11-22	0	83.95	83.90	83.95	82.80	87.80	5,002,109	421,791,076	84.323	75.44	75.40	75.44	74.41	78.90	5,566,322	75.776	-2.95%
2022-11-21	0	86.50	86.50	86.60	84.40	87.75	5,973,131	514,265,150	86.096	77.73	77.73	77.82	75.85	78.86	6,646,871	77.370	-2.54%
2022-11-18	0	88.75	88.70	88.75	87.50	89.90	6,523,614	579,112,424	88.772	79.75	79.71	79.75	78.63	80.79	7,259,445	79.774	1.31%
2022-11-17	0	87.60	87.60	87.65	86.00	89.45	5,558,749	486,968,692	87.604	78.72	78.72	78.77	77.28	80.38	6,185,748	78.724	-0.74%
2022-11-16	0	88.25	88.25	88.30	85.50	89.40	6,978,533	613,617,845	87.929	79.30	79.30	79.35	76.83	80.34	7,765,677	79.017	0.97%
2022-11-15	0	87.40	87.25	87.40	84.00	88.10	8,098,530	704,740,233	87.021	78.54	78.41	78.54	75.49	79.17	9,012,004	78.200	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	76.52	76.47	76.52	74.86	79.48	14,770,021	76.939	2.59%
2022-11-11	0	83.00	83.00	83.05	79.85	83.80	11,146,351	916,287,661	82.205	74.59	74.59	74.63	71.76	75.31	12,403,604	73.873	7.65%
2022-11-10	0	77.10	77.05	77.10	74.75	78.10	5,664,094	432,472,820	76.353	69.28	69.24	69.28	67.17	70.18	6,302,976	68.614	-2.10%
2022-11-09	0	78.75	78.70	78.75	77.75	80.95	4,298,215	338,348,942	78.718	70.77	70.72	70.77	69.87	72.74	4,783,032	70.739	-1.19%
2022-11-08	0	79.70	79.60	79.70	78.20	82.00	4,826,660	383,456,310	79.445	71.62	71.53	71.62	70.27	73.69	5,371,083	71.393	-0.50%
2022-11-07	0	80.10	80.05	80.10	75.75	81.30	8,954,767	712,192,294	79.532	71.98	71.94	71.98	68.07	73.06	9,964,821	71.471	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	69.91	69.87	69.91	65.06	71.44	14,645,087	69.509	8.06%
2022-11-03	0	72.00	71.95	72.00	71.75	75.70	5,341,953	389,332,175	72.882	64.70	64.66	64.70	64.48	68.03	5,944,499	65.495	-6.25%
2022-11-02	0	76.80	76.55	76.80	70.50	77.20	7,586,139	567,646,852	74.827	69.02	68.79	69.02	63.35	69.37	8,441,818	67.242	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	65.96	65.92	65.96	60.97	67.44	20,866,780	64.714	6.38%
2022-10-31	0	69.00	69.00	69.30	67.90	72.45	14,258,511	984,563,378	69.051	62.01	62.01	62.28	61.02	65.11	15,866,801	62.052	-3.83%
2022-10-28	0	71.75	71.75	71.95	70.35	73.75	9,431,692	677,532,479	71.836	64.48	64.48	64.66	63.22	66.27	10,495,540	64.554	-3.11%
2022-10-27	0	74.05	74.00	74.05	73.80	77.35	4,828,834	363,823,039	75.344	66.54	66.50	66.54	66.32	69.51	5,373,503	67.707	-0.94%
2022-10-26	0	74.75	74.70	74.75	73.10	76.60	6,920,096	519,813,541	75.117	67.17	67.13	67.17	65.69	68.84	7,700,649	67.503	1.22%
2022-10-25	0	73.85	73.80	73.85	71.25	76.40	12,828,953	947,455,549	73.853	66.36	66.32	66.36	64.03	68.66	14,275,996	66.367	2.43%
2022-10-24	0	72.10	72.00	72.10	71.15	77.85	12,415,396	911,940,498	73.452	64.79	64.70	64.79	63.94	69.96	13,815,791	66.007	-7.56%
2022-10-21	0	78.00	78.00	78.05	75.10	78.40	8,610,128	662,419,671	76.935	70.09	70.09	70.14	67.49	70.45	9,581,308	69.137	1.56%
2022-10-20	0	76.80	76.80	76.85	73.20	78.25	11,129,408	841,732,545	75.631	69.02	69.02	69.06	65.78	70.32	12,384,750	67.965	0.79%
2022-10-19	0	76.20	76.00	76.20	75.95	78.50	8,289,138	635,163,976	76.626	68.48	68.30	68.48	68.25	70.54	9,224,112	68.859	-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	70.81	70.72	70.81	66.18	73.87	26,980,183	68.981	-3.61%
2022-10-17	0	81.75	81.75	81.85	77.50	82.70	7,253,988	582,563,812	80.309	73.46	73.46	73.55	69.64	74.32	8,072,202	72.169	0.18%
2022-10-14	0	81.60	81.60	81.65	79.30	83.90	5,714,222	468,160,119	81.929	73.33	73.33	73.37	71.26	75.40	6,358,758	73.624	3.23%
2022-10-13	0	79.05	79.00	79.05	79.00	84.00	6,497,243	522,115,974	80.360	71.04	70.99	71.04	70.99	75.49	7,230,100	72.214	-4.64%
2022-10-12	0	82.90	82.85	82.90	79.20	84.15	9,885,607	804,951,049	81.427	74.50	74.45	74.50	71.17	75.62	11,000,655	73.173	-0.48%
2022-10-11	0	83.30	83.30	83.35	82.60	86.70	6,071,838	511,271,195	84.204	74.86	74.86	74.90	74.23	77.91	6,756,711	75.669	-3.03%
2022-10-10	0	85.90	85.75	85.90	84.60	88.30	6,884,758	590,344,190	85.747	77.19	77.06	77.19	76.02	79.35	7,661,325	77.055	-5.34%
2022-10-07	0	90.75	90.70	90.75	90.10	91.70	2,513,101	228,590,194	90.959	81.55	81.51	81.55	80.97	82.41	2,796,566	81.740	-0.66%
2022-10-06	0	91.35	91.35	91.45	89.00	91.85	4,067,780	371,329,550	91.286	82.09	82.09	82.18	79.98	82.54	4,526,606	82.033	-0.60%
2022-10-05	0	91.90	91.85	91.90	86.85	92.00	7,403,898	671,020,239	90.631	82.58	82.54	82.58	78.05	82.67	8,239,021	81.444	10.46%
2022-10-03	0	83.20	83.20	83.25	81.65	84.20	4,763,350	396,226,252	83.182	74.77	74.77	74.81	73.37	75.67	5,300,632	74.751	0.00%
2022-09-30	0	83.20	83.15	83.20	81.30	85.85	9,151,472	765,783,438	83.679	74.77	74.72	74.77	73.06	77.15	10,183,713	75.197	-4.26%
2022-09-29	0	86.90	86.90	86.95	86.25	89.90	5,806,940	510,253,935	87.870	78.09	78.09	78.14	77.51	80.79	6,461,934	78.963	-0.46%
2022-09-28	0	87.30	87.30	87.40	86.70	89.55	3,626,036	318,558,610	87.853	78.45	78.45	78.54	77.91	80.47	4,035,035	78.948	-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	80.47	80.47	80.52	78.77	80.97	12,745,307	79.867	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	79.98	79.93	79.98	76.61	80.92	14,510,960	80.049	3.07%
2022-09-23	0	86.35	86.30	86.35	85.20	87.55	5,634,049	485,159,080	86.112	77.60	77.55	77.60	76.56	78.68	6,269,542	77.383	-1.65%
2022-09-22	0	87.80	87.65	87.80	86.85	88.90	4,657,683	408,310,130	87.664	78.90	78.77	78.90	78.05	79.89	5,183,047	78.778	-1.62%
2022-09-21	0	89.25	89.20	89.25	88.80	91.75	3,403,707	305,036,030	89.619	80.20	80.16	80.20	79.80	82.45	3,787,628	80.535	-3.20%
2022-09-20	0	92.20	92.10	92.20	89.95	92.20	3,605,307	330,520,742	91.676	82.85	82.76	82.85	80.83	82.85	4,011,968	82.384	2.50%
2022-09-19	0	89.95	89.85	89.95	88.40	90.60	5,616,555	503,559,035	89.656	80.83	80.74	80.83	79.44	81.42	6,250,075	80.568	-1.59%
2022-09-16	0	91.40	91.30	91.40	89.85	92.65	7,956,046	726,661,835	91.335	82.14	82.05	82.14	80.74	83.26	8,853,449	82.077	-0.87%
2022-09-15	0	92.20	92.20	92.25	91.40	93.50	4,188,843	386,475,231	92.263	82.85	82.85	82.90	82.14	84.02	4,661,324	82.911	-1.13%
2022-09-14	0	93.25	93.20	93.25	91.10	93.90	5,145,279	476,168,696	92.545	83.80	83.75	83.80	81.87	84.38	5,725,641	83.164	-2.71%
2022-09-13	0	95.85	95.80	95.85	91.80	96.35	6,790,082	645,685,833	95.092	86.13	86.09	86.13	82.49	86.58	7,555,970	85.454	3.62%
2022-09-09	0	92.50	92.45	92.50	88.45	93.05	5,949,149	546,611,804	91.881	83.12	83.08	83.12	79.48	83.62	6,620,184	82.567	4.17%
2022-09-08	0	88.80	88.35	88.80	87.90	90.15	3,097,858	275,107,063	88.806	79.80	79.39	79.80	78.99	81.01	3,447,281	79.804	-0.78%
2022-09-07	0	89.50	89.45	89.50	88.60	90.80	3,841,726	343,520,117	89.418	80.43	80.38	80.43	79.62	81.60	4,275,054	80.355	-0.50%
2022-09-06	0	89.95	89.80	89.95	88.70	91.10	3,155,725	282,849,725	89.631	80.83	80.70	80.83	79.71	81.87	3,511,675	80.546	1.58%
2022-09-05	0	88.55	88.45	88.55	87.25	89.80	6,833,246	610,180,402	89.296	79.57	79.48	79.57	78.41	80.70	7,604,002	80.245	-1.86%
2022-09-02	0	90.85	90.60	90.85	89.10	92.40	10,465,640	947,865,454	90.569	81.08	80.86	81.08	79.52	82.47	11,726,137	80.834	-1.41%
2022-09-01	0	92.15	92.15	92.20	91.45	94.75	5,201,817	481,942,549	92.649	82.24	82.24	82.29	81.62	84.56	5,828,331	82.690	-2.90%
2022-08-31	0	94.90	94.65	94.90	91.25	96.00	7,852,488	740,033,401	94.242	84.70	84.48	84.70	81.44	85.68	8,798,253	84.111	1.50%
2022-08-30	0	93.50	93.50	93.55	92.35	94.75	8,977,992	837,178,495	93.248	83.45	83.45	83.49	82.42	84.56	10,059,314	83.224	-1.68%
2022-08-29	0	95.10	95.05	95.10	93.55	96.20	6,952,307	659,193,409	94.816	84.88	84.83	84.88	83.49	85.86	7,789,653	84.624	-1.60%
2022-08-26	0	96.65	96.60	96.65	95.05	97.80	9,711,273	940,305,927	96.826	86.26	86.22	86.26	84.83	87.29	10,880,913	86.418	-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	86.44	86.39	86.44	84.56	87.47	13,350,655	85.882	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	85.37	85.32	85.37	84.03	88.80	26,860,943	85.582	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	82.11	82.02	82.11	77.74	85.50	15,221,994	81.234	4.01%
2022-08-22	0	88.45	88.45	88.50	85.20	89.25	7,407,528	653,601,373	88.235	78.94	78.94	78.99	76.04	79.66	8,299,701	78.750	3.51%
2022-08-19	0	85.45	85.45	85.55	83.90	85.90	2,379,991	202,514,470	85.090	76.26	76.26	76.35	74.88	76.67	2,666,641	75.944	0.65%
2022-08-18	0	84.90	84.90	84.95	84.50	87.50	2,535,829	215,637,820	85.036	75.77	75.77	75.82	75.42	78.09	2,841,248	75.895	-2.69%
2022-08-17	0	87.25	87.20	87.25	85.05	87.30	4,245,227	367,833,774	86.646	77.87	77.83	77.87	75.91	77.92	4,756,528	77.332	2.29%
2022-08-16	0	85.30	85.25	85.30	83.30	87.45	4,110,837	349,973,727	85.134	76.13	76.09	76.13	74.35	78.05	4,605,952	75.983	-2.29%
2022-08-15	0	87.30	87.30	87.35	86.25	88.95	4,314,348	377,426,186	87.482	77.92	77.92	77.96	76.98	79.39	4,833,974	78.078	-0.11%
2022-08-12	0	87.40	87.40	87.45	86.85	88.75	4,319,253	378,072,455	87.532	78.00	78.00	78.05	77.51	79.21	4,839,470	78.123	-0.06%
2022-08-11	0	87.45	87.35	87.45	83.55	87.55	8,169,410	702,067,854	85.939	78.05	77.96	78.05	74.57	78.14	9,153,346	76.701	5.74%
2022-08-10	0	82.70	82.65	82.70	80.20	85.85	10,065,873	824,335,665	81.894	73.81	73.77	73.81	71.58	76.62	11,278,221	73.091	-3.27%
2022-08-09	0	85.50	85.50	85.55	84.25	87.10	7,369,612	630,520,061	85.557	76.31	76.31	76.35	75.19	77.74	8,257,219	76.360	0.18%
2022-08-08	0	85.35	85.30	85.35	84.85	87.25	4,046,323	346,197,862	85.559	76.18	76.13	76.18	75.73	77.87	4,533,668	76.362	-2.68%
2022-08-05	0	87.70	87.65	87.70	85.90	87.95	4,823,308	420,041,271	87.086	78.27	78.23	78.27	76.67	78.50	5,404,234	77.724	2.99%
2022-08-04	0	85.15	85.10	85.15	84.50	85.80	3,465,759	294,862,082	85.079	76.00	75.95	76.00	75.42	76.58	3,883,180	75.933	0.41%
2022-08-03	0	84.80	84.75	84.80	83.90	86.35	4,761,998	404,488,222	84.941	75.68	75.64	75.68	74.88	77.07	5,335,540	75.810	-0.29%
2022-08-02	0	85.05	85.05	85.10	83.85	85.95	4,429,896	375,832,533	84.840	75.91	75.91	75.95	74.84	76.71	4,963,439	75.720	-2.07%
2022-08-01	0	86.85	86.75	86.85	85.05	87.20	3,978,866	342,954,033	86.194	77.51	77.42	77.51	75.91	77.83	4,458,086	76.929	0.58%
2022-07-29	0	86.35	86.30	86.35	85.35	90.40	6,841,055	593,787,660	86.798	77.07	77.02	77.07	76.18	80.68	7,665,002	77.467	-2.54%
2022-07-28	0	88.60	88.60	88.65	87.50	90.10	4,396,913	389,970,979	88.692	79.08	79.08	79.12	78.09	80.41	4,926,484	79.158	-0.95%
2022-07-27	0	89.45	89.40	89.45	88.35	92.20	5,158,800	461,474,642	89.454	79.83	79.79	79.83	78.85	82.29	5,780,133	79.838	-3.40%
2022-07-26	0	92.60	92.55	92.60	90.15	93.10	3,633,903	334,274,002	91.988	82.65	82.60	82.65	80.46	83.09	4,071,576	82.099	1.09%
2022-07-25	0	91.60	91.55	91.60	89.45	92.60	2,889,440	262,583,853	90.877	81.75	81.71	81.75	79.83	82.65	3,237,448	81.108	0.44%
2022-07-22	0	91.20	91.15	91.20	90.45	92.60	4,826,274	441,168,093	91.410	81.40	81.35	81.40	80.73	82.65	5,407,557	81.584	-1.41%
2022-07-21	0	92.50	92.45	92.50	91.80	94.50	4,558,504	423,913,161	92.994	82.56	82.51	82.56	81.93	84.34	5,107,537	82.998	-1.44%
2022-07-20	0	93.85	93.75	93.85	92.30	95.40	4,567,884	429,652,575	94.059	83.76	83.67	83.76	82.38	85.15	5,118,047	83.949	2.46%
2022-07-19	0	91.60	91.40	91.60	89.55	93.45	6,827,187	622,350,260	91.158	81.75	81.57	81.75	79.92	83.40	7,649,463	81.359	-3.07%
2022-07-18	0	94.50	94.45	94.50	90.00	94.50	4,623,021	430,924,787	93.213	84.34	84.30	84.34	80.33	84.34	5,179,824	83.193	2.49%
2022-07-15	0	92.20	92.10	92.20	91.50	95.35	5,006,150	468,793,137	93.643	82.29	82.20	82.29	81.66	85.10	5,609,098	83.577	-2.07%
2022-07-14	0	94.15	94.00	94.15	92.55	95.60	4,045,141	379,834,947	93.899	84.03	83.90	84.03	82.60	85.32	4,532,344	83.805	-0.53%
2022-07-13	0	94.65	94.50	94.65	92.25	95.90	6,742,061	634,416,176	94.098	84.48	84.34	84.48	82.33	85.59	7,554,085	83.983	-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	84.70	84.52	84.70	81.84	86.08	16,230,788	84.419	2.82%
2022-07-11	0	92.30	92.30	92.35	91.10	100.3	9,440,345	886,583,492	93.914	82.38	82.38	82.42	81.31	89.52	10,577,354	83.819	-6.91%
2022-07-08	0	99.15	99.10	99.15	96.35	99.95	8,740,465	859,100,725	98.290	88.49	88.45	88.49	85.99	89.21	9,793,179	87.724	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	87.38	87.38	87.42	82.56	88.63	12,164,059	86.451	2.57%
2022-07-06	0	95.45	95.40	95.45	93.45	99.75	9,171,925	878,115,475	95.739	85.19	85.15	85.19	83.40	89.03	10,276,605	85.448	-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	87.87	87.78	87.87	86.13	89.25	15,462,533	87.756	2.55%
2022-07-04	0	96.00	95.95	96.00	93.00	97.00	8,838,379	845,764,743	95.692	85.68	85.64	85.68	83.00	86.57	9,902,886	85.406	-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	86.04	86.04	86.13	83.49	86.66	17,898,941	85.623	3.49%
2022-06-29	0	93.15	93.05	93.15	92.10	98.00	9,582,736	898,060,455	93.716	83.14	83.05	83.14	82.20	87.47	10,736,895	83.642	-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	87.47	87.42	87.47	83.45	87.64	15,949,819	86.187	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	85.64	85.64	85.68	78.72	88.09	27,376,424	85.321	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	79.25	79.25	79.30	75.02	79.43	17,172,966	77.505	6.47%
2022-06-23	0	83.40	83.35	83.40	82.80	87.45	10,274,912	866,523,408	84.334	74.43	74.39	74.43	73.90	78.05	11,512,437	75.268	-0.83%
2022-06-22	0	84.10	84.05	84.10	83.50	88.60	11,487,801	977,114,219	85.057	75.06	75.02	75.06	74.52	79.08	12,871,408	75.914	-5.03%
2022-06-21	0	88.55	88.55	88.60	85.45	88.95	9,525,946	837,403,597	87.908	79.03	79.03	79.08	76.26	79.39	10,673,265	78.458	2.67%
2022-06-20	0	86.25	86.20	86.25	82.75	87.35	7,039,517	600,619,084	85.321	76.98	76.93	76.98	73.85	77.96	7,887,367	76.150	2.37%
2022-06-17	0	84.25	84.25	84.30	82.70	85.30	9,226,505	773,880,024	83.876	75.19	75.19	75.24	73.81	76.13	10,337,759	74.860	0.36%
2022-06-16	0	83.95	83.95	84.00	83.05	89.45	10,036,595	851,500,545	84.840	74.93	74.93	74.97	74.12	79.83	11,245,417	75.720	-3.95%
2022-06-15	0	87.40	87.40	87.45	85.30	88.95	7,253,848	633,008,917	87.265	78.00	78.00	78.05	76.13	79.39	8,127,512	77.885	0.23%
2022-06-14	0	87.20	87.15	87.20	85.30	88.70	8,156,385	712,762,596	87.387	77.83	77.78	77.83	76.13	79.17	9,138,752	77.993	-0.68%
2022-06-13	0	87.80	87.80	87.85	86.80	89.50	5,502,495	487,715,619	88.635	78.36	78.36	78.41	77.47	79.88	6,165,223	79.108	-4.15%
2022-06-10	0	91.60	91.45	91.60	87.90	92.50	6,566,329	598,024,171	91.074	81.75	81.62	81.75	78.45	82.56	7,357,187	81.284	1.44%
2022-06-09	0	90.30	90.20	90.30	89.10	95.55	10,856,373	987,557,034	90.966	80.59	80.50	80.59	79.52	85.28	12,163,930	81.187	-4.39%
2022-06-08	0	94.45	94.40	94.45	91.70	95.30	8,226,817	774,414,926	94.133	84.30	84.25	84.30	81.84	85.06	9,217,667	84.014	4.08%
2022-06-07	0	90.75	90.70	90.75	89.85	92.80	5,881,225	535,627,131	91.074	80.99	80.95	80.99	80.19	82.82	6,589,568	81.284	-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	82.33	82.33	82.38	77.65	82.33	12,903,685	80.493	7.27%
2022-06-02	0	86.00	85.95	86.00	84.30	88.95	5,991,933	513,743,165	85.739	76.76	76.71	76.76	75.24	79.39	6,713,610	76.523	-3.21%
2022-06-01	0	88.85	88.80	88.85	86.55	89.50	8,516,503	750,924,022	88.173	79.30	79.25	79.30	77.25	79.88	9,542,243	78.695	-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	79.88	79.83	79.88	77.38	79.88	21,782,780	79.417	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	77.51	77.47	77.51	74.08	77.74	16,365,643	76.563	5.91%
2022-05-27	0	82.00	82.00	82.05	80.10	82.45	9,743,865	793,095,021	81.394	73.19	73.19	73.23	71.49	73.59	10,917,430	72.645	4.99%
2022-05-26	0	78.10	78.05	78.10	75.75	79.60	11,106,948	860,057,546	77.434	69.70	69.66	69.70	67.61	71.04	12,444,685	69.110	-0.83%
2022-05-25	0	78.75	78.70	78.75	77.60	80.50	10,557,695	831,999,386	78.805	70.28	70.24	70.28	69.26	71.85	11,829,279	70.334	-0.76%
2022-05-24	0	79.35	79.35	79.40	78.60	82.40	11,497,221	919,285,566	79.957	70.82	70.82	70.86	70.15	73.54	12,881,963	71.362	-2.22%
2022-05-23	0	81.15	81.15	81.20	79.35	84.40	9,020,920	731,144,454	81.050	72.43	72.43	72.47	70.82	75.33	10,107,413	72.337	-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	74.97	74.93	74.97	74.43	77.51	13,990,225	75.170	0.72%
2022-05-19	0	83.40	83.35	83.40	82.70	87.30	9,194,755	774,387,045	84.221	74.43	74.39	74.43	73.81	77.92	10,302,185	75.167	-6.29%
2022-05-18	0	89.00	88.85	89.00	86.80	89.00	3,914,997	345,865,562	88.344	79.43	79.30	79.43	77.47	79.43	4,386,525	78.847	1.14%
2022-05-17	0	88.00	88.00	88.05	86.30	88.90	3,844,114	337,142,941	87.704	78.54	78.54	78.59	77.02	79.34	4,307,105	78.276	2.27%
2022-05-16	0	86.05	86.05	86.10	85.00	86.40	4,923,131	422,411,621	85.801	76.80	76.80	76.84	75.86	77.11	5,516,080	76.578	1.06%
2022-05-13	0	85.15	85.15	85.20	82.70	86.70	9,434,826	796,627,907	84.435	76.00	76.00	76.04	73.81	77.38	10,571,170	75.359	0.45%
2022-05-12	0	85.45	85.40	85.45	82.20	88.00	9,304,585	797,239,859	85.682	75.66	75.61	75.66	72.78	77.92	10,508,871	75.864	-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	76.50	76.45	76.50	71.14	77.21	13,345,096	76.010	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	71.89	71.85	71.89	69.06	73.05	20,440,251	71.603	-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	73.93	73.93	73.98	73.62	76.50	14,579,853	74.532	-6.34%
2022-05-05	0	89.15	89.10	89.15	88.20	92.00	8,122,697	729,066,619	89.757	78.93	78.89	78.93	78.09	81.46	9,174,012	79.471	-0.06%
2022-05-04	0	89.20	89.15	89.20	86.50	91.85	5,992,612	529,793,408	88.408	78.98	78.93	78.98	76.59	81.32	6,768,232	78.276	-2.89%
2022-05-03	0	91.85	91.80	91.85	90.05	92.50	6,339,915	579,734,878	91.442	81.32	81.28	81.32	79.73	81.90	7,160,486	80.963	0.00%
2022-04-29	0	91.85	91.80	91.85	87.20	91.95	6,562,278	592,776,787	90.331	81.32	81.28	81.32	77.21	81.41	7,411,629	79.979	3.20%
2022-04-28	0	89.00	89.00	89.05	87.05	90.00	6,397,930	565,922,860	88.454	78.80	78.80	78.85	77.07	79.69	7,226,010	78.317	0.91%
2022-04-27	0	88.20	88.20	88.25	85.50	90.30	7,543,386	666,201,952	88.316	78.09	78.09	78.14	75.70	79.95	8,519,721	78.195	1.61%
2022-04-26	0	86.80	86.75	86.80	85.80	89.55	9,073,847	796,499,955	87.780	76.85	76.81	76.85	75.97	79.29	10,248,269	77.720	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	75.26	75.21	75.26	74.77	79.69	16,007,032	76.828	-8.26%
2022-04-22	0	92.65	92.55	92.65	87.00	93.50	8,720,833	797,218,401	91.415	82.03	81.94	82.03	77.03	82.79	9,849,564	80.939	3.58%
2022-04-21	0	89.45	89.45	89.50	86.80	91.95	7,210,584	648,220,000	89.898	79.20	79.20	79.24	76.85	81.41	8,143,845	79.596	-0.17%
2022-04-20	0	89.60	89.60	89.65	86.80	91.80	9,615,375	866,168,824	90.082	79.33	79.33	79.38	76.85	81.28	10,859,886	79.759	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	78.14	78.09	78.14	76.14	81.06	13,807,456	78.046	-5.21%
2022-04-14	0	93.10	93.10	93.15	89.25	93.30	8,454,731	778,345,236	92.060	82.43	82.43	82.48	79.02	82.61	9,549,021	81.510	4.26%
2022-04-13	0	89.30	89.25	89.30	87.15	90.65	9,863,947	878,794,126	89.092	79.07	79.02	79.07	77.16	80.26	11,140,631	78.882	-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	80.66	80.62	80.66	76.41	82.21	14,398,712	78.921	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	75.48	75.48	75.52	74.15	78.00	17,738,526	75.595	-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	79.11	79.11	79.16	77.87	82.17	15,149,643	79.196	-5.25%
2022-04-07	0	94.30	94.30	94.35	92.00	95.70	8,285,636	777,506,283	93.838	83.49	83.49	83.54	81.46	84.73	9,358,040	83.084	0.91%
2022-04-06	0	93.45	93.40	93.45	93.00	97.80	9,054,796	852,546,985	94.154	82.74	82.70	82.74	82.34	86.59	10,226,752	83.364	-5.13%
2022-04-04	0	98.50	98.30	98.50	95.20	99.20	4,340,019	424,466,842	97.803	87.21	87.04	87.21	84.29	87.83	4,901,745	86.595	1.23%
2022-04-01	0	97.30	97.30	97.35	93.55	97.50	4,635,736	446,401,619	96.296	86.15	86.15	86.19	82.83	86.33	5,235,736	85.261	-1.12%
2022-03-31	0	98.40	98.40	98.45	95.65	100.2	4,991,304	487,075,061	97.585	87.12	87.12	87.17	84.69	88.72	5,637,325	86.402	-2.09%
2022-03-30	0	100.5	100.5	100.6	97.80	101.4	5,876,333	587,456,827	99.970	88.98	88.98	89.07	86.59	89.78	6,636,903	88.514	2.34%
2022-03-29	0	98.20	98.20	98.25	94.60	99.50	6,856,946	669,870,382	97.692	86.95	86.95	86.99	83.76	88.10	7,744,436	86.497	2.19%
2022-03-28	0	96.10	96.05	96.10	93.50	96.55	8,039,453	765,350,894	95.199	85.09	85.04	85.09	82.79	85.49	9,079,994	84.290	-1.33%
2022-03-25	0	97.40	97.35	97.40	96.70	101.6	9,625,195	946,842,169	98.371	86.24	86.19	86.24	85.62	89.96	10,870,977	87.098	-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	90.05	90.05	90.13	86.73	90.58	18,490,869	89.151	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	86.68	86.59	86.68	85.62	93.59	28,741,841	89.636	-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	93.32	93.23	93.32	85.53	93.41	20,576,554	90.943	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	88.98	88.98	89.07	87.34	92.52	11,667,868	89.271	-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	89.25	89.25	89.34	88.72	92.97	11,632,852	90.340	-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	92.52	92.44	92.52	88.54	94.74	26,535,441	91.169	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	88.50	88.45	88.50	79.73	88.98	25,921,264	84.157	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	77.52	77.47	77.52	70.26	80.17	36,886,002	76.919	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	76.68	76.68	76.72	75.44	86.64	23,839,433	78.693	-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	86.64	86.64	86.73	81.46	88.54	23,184,465	84.610	-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	88.89	88.81	88.89	87.21	91.29	17,342,044	89.407	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	85.75	85.75	85.84	84.02	93.68	24,519,145	86.069	-7.41%
2022-03-08	0	104.6	104.5	104.6	103.4	111.2	8,193,369	872,047,084	106.43	92.61	92.52	92.61	91.55	98.46	9,253,831	94.236	-3.86%
2022-03-07	0	108.8	108.7	108.8	107.4	110.7	8,054,778	878,242,436	109.03	96.33	96.24	96.33	95.09	98.01	9,097,302	96.539	-4.56%
2022-03-04	0	114.0	114.0	114.1	111.3	115.9	7,151,400	815,298,172	114.01	100.9	100.9	101.0	98.55	102.6	8,077,001	100.94	-1.64%
2022-03-03	0	115.9	115.8	115.9	114.1	118.2	5,268,205	609,792,582	115.75	102.6	102.5	102.6	101.0	104.7	5,950,065	102.49	0.26%
2022-03-02	0	115.6	115.6	115.7	115.3	119.5	5,316,451	621,173,152	116.84	102.4	102.4	102.4	102.1	105.8	6,004,556	103.45	-3.91%
2022-03-01	0	120.3	120.2	120.3	117.6	122.2	5,587,692	671,026,456	120.09	106.5	106.4	106.5	104.1	108.2	6,310,903	106.33	1.18%
2022-02-28	0	118.9	118.8	118.9	115.7	122.9	5,574,082	657,896,819	118.03	105.3	105.2	105.3	102.4	108.8	6,295,532	104.50	-0.67%
2022-02-25	0	119.7	119.7	119.9	118.2	121.1	3,869,715	462,723,313	119.58	106.0	106.0	106.2	104.7	107.2	4,370,570	105.87	2.05%
2022-02-24	0	117.3	117.2	117.3	116.0	121.3	6,969,628	821,234,952	117.83	103.9	103.8	103.9	102.7	107.4	7,871,702	104.33	-3.85%
2022-02-23	0	122.0	121.8	122.0	120.7	124.9	3,932,016	479,447,979	121.93	108.0	107.8	108.0	106.9	110.6	4,440,934	107.96	-0.73%
2022-02-22	0	122.9	122.9	123.0	120.3	124.5	4,988,208	610,485,319	122.39	108.8	108.8	108.9	106.5	110.2	5,633,828	108.36	-3.23%
2022-02-21	0	127.0	126.9	127.0	120.5	127.4	6,406,126	803,367,772	125.41	112.4	112.4	112.4	106.7	112.8	7,235,266	111.03	2.25%
2022-02-18	0	124.2	124.0	124.2	123.7	129.9	6,450,457	814,015,846	126.20	110.0	109.8	110.0	109.5	115.0	7,285,335	111.73	-4.39%
2022-02-17	0	129.9	129.7	129.9	128.3	131.8	4,394,988	570,777,128	129.87	115.0	114.8	115.0	113.6	116.7	4,963,828	114.99	0.08%
2022-02-16	0	129.8	129.8	129.9	126.5	131.0	6,134,506	794,310,852	129.48	114.9	114.9	115.0	112.0	116.0	6,928,491	114.64	2.04%
2022-02-15	0	127.2	127.2	127.3	125.6	129.3	2,745,714	349,219,690	127.19	112.6	112.6	112.7	111.2	114.5	3,101,090	112.61	-0.31%
2022-02-14	0	127.6	127.5	127.6	125.7	130.8	4,198,895	534,715,500	127.35	113.0	112.9	113.0	111.3	115.8	4,742,355	112.75	-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	114.1	114.1	114.2	113.2	117.2	9,704,924	115.04	-0.62%
2022-02-10	0	129.7	129.6	129.7	126.7	133.0	7,002,596	905,662,765	129.33	114.8	114.7	114.8	112.2	117.8	7,908,937	114.51	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	114.6	114.5	114.6	111.1	118.8	19,026,921	115.34	4.61%
2022-02-08	0	123.7	123.6	123.7	121.1	126.0	6,445,961	794,291,393	123.22	109.5	109.4	109.5	107.2	111.6	7,280,257	109.10	-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	110.7	110.7	110.8	108.3	114.7	13,145,614	111.08	0.89%
2022-02-04	0	123.9	123.8	123.9	117.7	124.5	5,752,916	704,626,136	122.48	109.7	109.6	109.7	104.2	110.2	6,497,512	108.45	6.35%
2022-01-31	0	116.5	116.5	116.7	113.7	118.2	2,496,375	290,931,588	116.54	103.1	103.1	103.3	100.7	104.7	2,819,479	103.19	0.78%
2022-01-28	0	115.6	115.5	115.6	115.1	118.4	3,788,987	440,501,399	116.26	102.4	102.3	102.4	101.9	104.8	4,279,393	102.94	-1.53%
2022-01-27	0	117.4	117.3	117.4	115.6	121.0	5,017,907	587,695,253	117.12	103.9	103.9	103.9	102.4	107.1	5,667,371	103.70	-3.06%
2022-01-26	0	121.1	121.0	121.1	119.3	122.3	6,405,576	774,802,757	120.96	107.2	107.1	107.2	105.6	108.3	7,234,645	107.10	0.08%
2022-01-25	0	121.0	121.0	121.1	117.5	123.6	7,303,089	884,880,298	121.17	107.1	107.1	107.2	104.0	109.4	8,248,323	107.28	-0.25%
2022-01-24	0	121.3	121.2	121.3	119.6	124.4	4,948,684	603,047,607	121.86	107.4	107.3	107.4	105.9	110.1	5,589,189	107.90	-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	108.9	108.9	109.0	106.2	109.5	13,315,478	108.54	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	106.2	106.2	106.2	98.37	106.8	14,511,302	104.76	6.48%
2022-01-19	0	112.7	112.6	112.7	111.7	117.9	4,467,356	507,348,123	113.57	99.78	99.70	99.78	98.90	104.4	5,045,563	100.55	-2.00%
2022-01-18	0	115.0	115.0	115.1	111.7	118.0	6,134,694	708,273,635	115.45	101.8	101.8	101.9	98.90	104.5	6,928,703	102.22	2.31%
2022-01-17	0	112.4	112.4	112.5	111.4	116.0	4,541,664	514,945,496	113.38	99.52	99.52	99.61	98.63	102.7	5,129,488	100.39	-1.40%
2022-01-14	0	114.0	113.8	114.0	110.3	115.8	7,175,745	807,867,896	112.58	100.9	100.8	100.9	97.66	102.5	8,104,497	99.681	-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	102.5	102.4	102.5	100.9	106.2	9,997,884	103.35	1.58%
2022-01-12	0	114.0	113.9	114.0	108.7	114.4	8,559,407	963,163,640	112.53	100.9	100.8	100.9	96.24	101.3	9,667,245	99.632	5.95%
2022-01-11	0	107.9	107.8	107.9	107.1	112.4	7,433,350	812,743,725	109.34	95.27	95.18	95.27	94.56	99.24	8,418,851	96.539	-2.79%
2022-01-10	0	111.0	111.0	111.1	105.8	111.6	5,941,752	648,068,990	109.07	98.01	98.01	98.09	93.42	98.54	6,729,499	96.303	2.97%
2022-01-07	0	107.8	107.3	107.8	106.8	111.4	8,120,234	879,776,724	108.34	95.18	94.74	95.18	94.30	98.36	9,196,801	95.661	-3.23%
2022-01-06	0	111.4	111.3	111.4	108.5	112.0	7,157,791	786,767,913	109.92	98.36	98.27	98.36	95.80	98.89	8,106,759	97.051	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	97.21	97.12	97.21	96.59	99.42	10,414,696	97.565	-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	99.42	99.33	99.42	98.27	103.4	10,314,378	99.438	-1.83%
2022-01-03	0	114.7	114.5	114.7	112.9	119.8	3,656,018	418,926,343	114.59	101.3	101.1	101.3	99.68	105.8	4,140,727	101.17	-1.88%
2021-12-31	0	116.9	116.8	116.9	115.6	120.7	3,174,299	372,872,815	117.47	103.2	103.1	103.2	102.1	106.6	3,595,142	103.72	-0.76%
2021-12-30	0	117.8	117.7	117.8	114.5	118.4	4,590,811	538,204,135	117.24	104.0	103.9	104.0	101.1	104.5	5,199,453	103.51	1.03%
2021-12-29	0	116.6	116.1	116.6	114.9	118.0	3,559,191	413,830,993	116.27	103.0	102.5	103.0	101.4	104.2	4,031,062	102.66	-0.85%
2021-12-28	0	117.6	117.5	117.6	115.0	119.7	7,391,376	869,607,476	117.65	103.8	103.7	103.8	101.5	105.7	8,371,312	103.88	1.99%
2021-12-24	0	115.3	115.2	115.3	113.9	117.1	2,089,413	240,674,719	115.19	101.8	101.7	101.8	100.6	103.4	2,366,424	101.70	0.35%
2021-12-23	0	114.9	114.8	114.9	113.3	117.9	4,485,225	514,600,625	114.73	101.4	101.4	101.4	100.0	104.1	5,079,868	101.30	-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	102.5	102.4	102.5	98.09	102.8	9,930,065	101.17	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	97.30	97.30	97.39	94.21	98.62	13,754,722	95.945	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	96.77	96.77	96.86	95.80	101.4	13,569,207	97.277	-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	101.3	101.3	101.4	98.89	104.2	16,222,133	101.06	-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	105.2	105.2	105.3	102.3	107.3	10,304,697	104.31	-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	105.7	105.6	105.7	104.3	110.9	10,358,355	106.43	-4.85%
2021-12-14	0	125.8	125.8	125.9	123.6	126.7	4,362,423	547,857,377	125.59	111.1	111.1	111.2	109.1	111.9	4,940,785	110.88	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	110.9	110.8	110.9	110.4	118.6	9,024,161	113.49	-2.64%
2021-12-10	0	129.0	128.9	129.0	128.0	131.6	2,875,309	372,008,197	129.38	113.9	113.8	113.9	113.0	116.2	3,256,512	114.24	-0.54%
2021-12-09	0	129.7	129.6	129.7	127.8	131.7	5,306,804	688,315,440	129.70	114.5	114.4	114.5	112.8	116.3	6,010,371	114.52	1.73%
2021-12-08	0	127.5	127.5	127.8	126.6	129.8	3,786,640	484,592,833	127.97	112.6	112.6	112.8	111.8	114.6	4,288,666	112.99	1.43%
2021-12-07	0	125.7	125.7	126.0	122.4	126.7	4,832,577	603,712,357	124.93	111.0	111.0	111.3	108.1	111.9	5,473,272	110.30	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	109.3	109.1	109.3	108.2	112.6	10,093,129	109.92	-2.67%
2021-12-03	0	127.2	127.2	127.3	126.7	130.3	7,577,970	969,167,895	127.89	112.3	112.3	112.4	111.9	115.0	8,582,644	112.92	0.39%
2021-12-02	0	126.7	126.6	126.7	125.5	127.7	6,774,825	856,351,344	126.40	111.9	111.8	111.9	110.8	112.8	7,673,020	111.61	0.96%
2021-12-01	0	125.5	125.5	125.6	125.0	127.7	7,090,438	895,260,988	126.26	110.8	110.8	110.9	110.4	112.8	8,030,476	111.48	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	109.7	109.7	109.9	108.2	111.0	12,231,023	109.69	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	108.5	108.4	108.5	107.5	113.6	11,266,372	108.90	-2.54%
2021-11-26	0	126.1	125.8	126.1	124.0	127.9	5,777,846	727,508,955	125.91	111.3	111.1	111.3	109.5	112.9	6,543,863	111.17	-1.64%
2021-11-25	0	128.2	128.1	128.2	126.3	131.2	5,562,206	711,480,671	127.91	113.2	113.1	113.2	111.5	115.8	6,299,634	112.94	-2.51%
2021-11-24	0	131.5	131.4	131.5	128.7	131.9	4,691,147	611,829,145	130.42	116.1	116.0	116.1	113.6	116.5	5,313,091	115.16	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	114.8	114.6	114.8	114.2	120.1	9,422,213	115.57	-4.76%
2021-11-22	0	136.5	136.5	136.6	135.1	138.2	5,901,094	806,563,649	136.68	120.5	120.5	120.6	119.3	122.0	6,683,451	120.68	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	119.6	119.6	119.6	118.3	120.8	8,590,996	119.54	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	119.6	119.6	119.6	118.6	122.6	9,253,636	120.03	-1.24%
2021-11-17	0	137.2	137.1	137.2	134.6	137.4	6,054,465	825,851,723	136.40	121.1	121.1	121.1	118.8	121.3	6,857,155	120.44	0.81%
2021-11-16	0	136.1	136.0	136.1	131.7	136.8	7,301,282	990,553,750	135.67	120.2	120.1	120.2	116.3	120.8	8,269,273	119.79	2.79%
2021-11-15	0	132.4	132.4	132.5	130.5	135.0	5,712,646	754,617,722	132.10	116.9	116.9	117.0	115.2	119.2	6,470,019	116.63	-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	117.5	117.4	117.5	117.2	119.8	10,746,258	118.19	1.45%
2021-11-11	0	131.2	131.0	131.2	127.5	131.9	6,810,934	884,675,179	129.89	115.8	115.7	115.8	112.6	116.5	7,713,916	114.69	2.50%
2021-11-10	0	128.0	127.9	128.0	124.7	129.8	6,468,095	823,061,829	127.25	113.0	112.9	113.0	110.1	114.6	7,325,624	112.35	-0.16%
2021-11-09	0	128.2	128.1	128.2	124.1	128.7	6,736,015	859,165,719	127.55	113.2	113.1	113.2	109.6	113.6	7,629,064	112.62	3.55%
2021-11-08	0	123.8	123.7	123.8	122.1	125.9	5,483,352	677,527,898	123.56	109.3	109.2	109.3	107.8	111.2	6,210,325	109.10	-1.04%
2021-11-05	0	125.1	124.8	125.1	122.4	127.6	7,850,577	985,255,305	125.50	110.5	110.2	110.5	108.1	112.7	8,891,393	110.81	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	110.1	109.8	110.1	107.9	111.4	13,337,166	108.93	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	107.9	107.8	107.9	104.7	109.8	10,801,536	107.75	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	104.8	104.7	104.8	104.2	108.2	10,349,151	105.65	-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	105.7	105.7	105.8	102.6	106.7	16,184,485	104.66	-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	107.4	107.4	107.5	105.5	108.5	11,752,012	107.08	-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	108.4	108.4	108.5	105.2	110.1	13,067,875	107.46	-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	109.1	109.0	109.1	107.5	112.7	14,458,657	109.10	-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	112.0	112.0	112.1	110.4	116.5	14,980,407	112.20	-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	114.2	114.2	114.3	113.7	118.1	11,460,023	115.21	-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	118.5	118.4	118.5	114.8	118.9	12,234,110	117.07	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	115.1	115.0	115.1	113.2	116.9	11,563,512	114.56	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	114.3	114.1	114.3	111.4	117.2	15,630,885	113.62	-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	115.6	115.4	115.6	104.8	116.6	28,706,483	111.86	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	112.0	112.0	112.0	106.8	112.0	15,992,204	109.59	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	107.2	107.2	107.3	102.3	108.5	37,672,722	105.51	-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	108.5	108.5	108.6	106.0	111.8	18,964,757	108.65	-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	110.8	110.8	110.9	108.2	116.3	24,474,780	112.30	-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	116.0	116.0	116.2	114.7	120.3	20,490,624	116.13	-2.38%
2021-10-07	0	134.6	134.6	134.7	132.9	136.8	7,203,862	968,823,388	134.49	118.8	118.8	118.9	117.3	120.8	8,158,938	118.74	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	117.9	117.8	117.9	117.3	125.7	10,415,332	119.44	-5.05%
2021-10-05	0	140.6	140.6	140.7	136.4	142.0	5,455,011	762,117,504	139.71	124.1	124.1	124.2	120.4	125.4	6,178,227	123.36	0.29%
2021-10-04	0	140.2	140.0	140.2	138.5	148.5	5,266,466	744,634,633	141.39	123.8	123.6	123.8	122.3	131.1	5,964,685	124.84	-4.50%
2021-09-30	0	146.8	146.6	146.8	142.1	147.0	4,449,639	647,736,657	145.57	129.6	129.4	129.6	125.5	129.8	5,039,564	128.53	0.55%
2021-09-29	0	146.0	145.8	146.0	141.3	146.3	6,623,504	954,783,322	144.15	128.9	128.7	128.9	124.8	129.2	7,501,637	127.28	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	125.8	125.7	125.8	123.0	128.4	9,073,849	126.42	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	122.8	122.7	122.8	119.4	125.1	18,337,914	121.74	-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	125.6	125.6	125.7	124.3	130.2	10,958,583	126.82	-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	128.5	128.4	128.5	125.5	136.4	16,485,228	128.56	-3.77%
2021-09-21	0	151.2	151.2	151.5	143.0	153.6	4,622,567	696,626,029	150.70	133.5	133.5	133.8	126.3	135.6	5,235,419	133.06	1.68%
2021-09-20	0	148.7	148.6	148.7	147.7	154.1	5,185,909	775,856,173	149.61	131.3	131.2	131.3	130.4	136.1	5,873,448	132.10	-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	138.4	138.0	138.4	134.2	138.4	10,478,642	136.98	3.09%
2021-09-16	0	152.0	152.0	152.1	150.7	158.7	5,787,102	885,038,647	152.93	134.2	134.2	134.3	133.1	140.1	6,554,346	135.03	-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	138.2	138.2	138.3	137.4	142.1	7,496,400	138.98	-1.57%
2021-09-14	0	159.0	159.0	159.1	157.3	163.4	4,482,886	716,007,614	159.72	140.4	140.4	140.5	138.9	144.3	5,077,219	141.02	-1.49%
2021-09-13	0	161.4	161.1	161.4	158.1	165.4	4,111,064	659,030,829	160.31	142.5	142.2	142.5	139.6	146.0	4,656,102	141.54	-3.24%
2021-09-10	0	166.8	166.7	166.8	161.1	167.5	5,828,368	968,649,252	166.20	147.3	147.2	147.3	142.2	147.9	6,601,083	146.74	3.22%
2021-09-09	0	161.6	161.5	161.6	159.0	167.0	5,441,639	881,968,747	162.08	142.7	142.6	142.7	140.4	147.5	6,163,082	143.11	-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	146.5	146.5	146.6	142.7	150.1	13,784,876	146.61	3.82%
2021-09-07	0	159.8	159.8	159.9	153.8	160.5	6,248,006	983,492,700	157.41	141.1	141.1	141.2	135.8	141.7	7,076,356	138.98	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	138.5	138.4	138.5	137.7	143.7	7,494,577	140.32	-1.81%
2021-09-03	0	160.4	160.3	160.4	155.1	160.9	6,247,062	993,671,772	159.06	141.1	141.0	141.1	136.4	141.5	7,101,852	139.92	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	139.7	139.4	139.7	137.9	145.1	8,980,981	140.00	-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	142.9	142.9	143.1	139.2	145.4	8,965,158	142.89	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	140.7	140.7	140.8	135.7	141.1	9,325,540	139.15	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	139.7	139.6	139.7	134.0	140.7	9,227,019	138.24	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	135.6	135.6	135.6	130.2	136.4	15,176,114	133.96	-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	136.3	136.3	136.3	134.8	140.8	13,217,977	136.39	-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	140.3	140.2	140.3	138.2	146.0	24,130,057	140.89	-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	150.6	150.4	150.6	145.6	153.9	11,445,590	149.32	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	149.6	149.5	149.6	143.8	150.2	8,387,412	148.15	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	141.6	141.5	141.6	138.9	151.3	13,988,679	142.70	-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	147.3	147.3	147.3	144.2	149.3	9,080,480	147.40	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	144.3	144.1	144.3	141.5	145.8	11,036,893	143.76	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	142.5	142.4	142.5	140.4	149.5	10,114,629	143.33	-4.54%
2021-08-16	0	169.7	169.5	169.7	164.5	169.9	4,521,146	759,083,552	167.90	149.3	149.1	149.3	144.7	149.5	5,139,778	147.69	1.98%
2021-08-13	0	166.4	166.0	166.4	162.4	170.9	4,341,770	717,136,922	165.17	146.4	146.0	146.4	142.9	150.3	4,935,858	145.29	-0.83%
2021-08-12	0	167.8	167.7	167.8	163.6	169.2	4,074,318	676,945,942	166.15	147.6	147.5	147.6	143.9	148.8	4,631,810	146.15	-0.83%
2021-08-11	0	169.2	169.0	169.2	168.5	175.3	4,286,493	733,424,472	171.10	148.8	148.7	148.8	148.2	154.2	4,873,017	150.51	-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	151.3	151.3	151.4	141.8	151.6	10,487,674	147.12	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	145.9	145.8	145.9	144.3	148.8	10,470,331	146.08	-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	150.3	150.2	150.3	148.7	157.7	10,067,379	152.21	-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	155.9	155.9	156.0	155.1	162.7	8,549,233	158.18	-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	160.0	159.9	160.0	156.7	168.8	19,269,180	162.26	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	152.9	152.9	153.0	147.2	153.5	7,543,480	151.45	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	148.9	148.8	148.9	141.3	150.4	12,250,388	145.87	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	148.9	148.9	149.0	146.4	152.6	7,733,920	148.75	-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	153.1	153.0	153.1	149.8	157.9	11,376,153	153.34	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	151.4	151.4	151.5	139.0	152.1	20,166,565	146.70	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	137.7	137.6	137.7	131.9	152.2	20,819,889	139.96	-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	146.1	146.0	146.1	143.9	153.3	15,256,173	147.57	-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	149.4	149.3	149.4	143.0	158.2	17,977,392	149.22	-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	156.5	156.4	156.5	153.9	160.3	10,313,381	155.86	-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	157.9	157.8	157.9	153.3	164.4	11,828,310	157.29	-2.29%
2021-07-20	0	183.7	183.5	183.7	182.5	186.3	3,262,161	600,758,311	184.16	161.6	161.4	161.6	160.5	163.9	3,708,525	161.99	-0.60%
2021-07-19	0	184.8	184.7	184.8	183.8	188.8	4,720,974	875,954,938	185.55	162.6	162.5	162.6	161.7	166.1	5,366,948	163.21	-0.91%
2021-07-16	0	186.5	186.5	186.9	186.2	191.0	3,543,588	665,408,530	187.78	164.1	164.1	164.4	163.8	168.0	4,028,460	165.18	-1.32%
2021-07-15	0	189.0	188.9	189.0	185.2	191.6	4,951,131	936,283,957	189.11	166.3	166.2	166.3	162.9	168.5	5,628,598	166.34	1.83%
2021-07-14	0	185.6	185.4	185.6	184.3	188.9	4,514,424	839,319,031	185.92	163.3	163.1	163.3	162.1	166.2	5,132,136	163.54	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	162.7	162.7	162.8	160.5	167.2	6,428,116	163.85	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	162.2	162.1	162.2	159.2	164.7	6,832,121	161.61	-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	163.1	162.9	163.1	155.1	164.4	13,538,525	161.83	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	152.6	152.6	152.7	151.7	161.4	8,839,118	154.76	-4.88%
2021-07-07	0	182.4	182.3	182.4	175.2	182.6	4,627,177	835,254,727	180.51	160.4	160.4	160.4	154.1	160.6	5,260,317	158.78	2.82%
2021-07-06	0	177.4	177.2	177.4	174.2	179.8	3,943,683	697,612,383	176.89	156.0	155.9	156.0	153.2	158.2	4,483,300	155.60	-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	156.4	156.3	156.4	152.2	159.0	6,616,585	156.45	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	154.7	154.7	154.8	153.9	161.0	11,069,736	155.28	-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	160.8	160.8	160.9	160.1	167.1	7,203,221	162.08	-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	165.4	165.3	165.4	161.1	165.5	8,701,655	163.87	-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	166.9	166.8	166.9	158.2	167.2	10,429,813	165.57	5.45%
2021-06-25	0	179.9	179.8	179.9	177.0	180.3	4,851,794	869,057,547	179.12	158.2	158.2	158.2	155.7	158.6	5,515,669	157.56	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	158.0	158.0	158.2	154.4	161.1	10,849,381	158.08	-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	160.2	160.1	160.2	155.6	161.0	9,450,567	159.36	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	155.2	155.1	155.2	151.6	156.7	7,217,748	155.02	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	152.5	152.4	152.5	152.2	156.0	8,114,743	153.64	-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	154.8	154.8	154.9	150.4	156.6	16,999,322	154.49	6.41%
2021-06-17	0	165.4	165.4	165.5	157.8	166.2	5,645,374	926,646,246	164.14	145.5	145.5	145.6	138.8	146.2	6,417,835	144.39	3.37%
2021-06-16	0	160.0	159.9	160.0	159.2	167.2	6,111,859	986,714,760	161.44	140.7	140.7	140.7	140.0	147.1	6,948,149	142.01	-1.66%
2021-06-15	0	162.7	162.5	162.7	157.0	163.2	5,626,683	908,947,004	161.54	143.1	142.9	143.1	138.1	143.6	6,396,586	142.10	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	139.3	139.3	139.4	134.8	140.3	7,476,511	137.67	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	135.3	135.2	135.3	134.6	139.2	7,484,202	136.30	-0.71%
2021-06-09	0	154.9	154.8	154.9	152.8	157.5	4,523,809	700,175,677	154.78	136.3	136.2	136.3	134.4	138.5	5,142,805	136.15	-1.53%
2021-06-08	0	157.3	157.3	157.5	156.4	162.5	4,505,577	713,708,896	158.41	138.4	138.4	138.5	137.6	142.9	5,122,078	139.34	-1.50%
2021-06-07	0	159.7	159.7	159.8	156.0	160.6	2,760,236	438,029,682	158.69	140.5	140.5	140.6	137.2	141.3	3,137,921	139.59	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	138.5	138.5	138.6	132.5	140.0	7,749,980	138.14	1.03%
2021-06-03	0	155.9	155.8	155.9	155.4	161.6	4,420,113	695,715,588	157.40	137.1	137.0	137.1	136.7	142.1	5,024,920	138.45	-1.27%
2021-06-02	0	157.9	157.9	158.0	157.5	161.8	5,874,837	935,346,133	159.21	138.9	138.9	139.0	138.5	142.3	6,678,695	140.05	-2.53%
2021-06-01	0	162.0	161.9	162.0	156.0	162.0	5,527,519	881,880,939	159.54	142.5	142.4	142.5	137.2	142.5	6,283,854	140.34	2.27%
2021-05-31	0	158.4	158.3	158.4	154.3	158.9	4,067,129	637,383,224	156.72	139.3	139.2	139.3	135.7	139.8	4,623,637	137.85	1.21%
2021-05-28	0	156.5	156.4	156.5	155.1	159.0	4,873,678	763,834,213	156.73	137.7	137.6	137.7	136.4	139.9	5,540,547	137.86	-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	138.5	138.4	138.5	136.8	138.6	8,134,393	137.99	0.96%
2021-05-26	0	156.0	155.9	156.0	154.0	157.9	5,428,095	847,416,188	156.12	137.2	137.1	137.2	135.5	138.9	6,170,825	137.33	-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	137.4	137.4	137.5	132.8	138.5	9,721,001	136.77	3.51%
2021-05-24	0	150.9	150.9	151.0	145.2	151.4	4,712,791	701,558,354	148.86	132.7	132.7	132.8	127.7	133.2	5,357,646	130.95	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	130.7	130.6	130.7	127.3	133.4	8,298,990	131.27	2.41%
2021-05-20	0	145.1	144.9	145.1	137.5	145.3	5,419,185	777,515,288	143.47	127.6	127.5	127.6	121.0	127.8	6,160,696	126.21	2.83%
2021-05-18	0	141.1	141.1	141.2	138.0	145.0	4,444,735	624,938,219	140.60	124.1	124.1	124.2	121.4	127.5	5,052,911	123.68	-0.49%
2021-05-17	0	141.8	141.7	141.8	136.1	143.2	4,952,185	699,412,046	141.23	124.7	124.6	124.7	119.7	126.0	5,629,796	124.23	2.53%
2021-05-14	0	138.3	138.3	138.4	137.0	140.3	4,430,625	614,987,301	138.80	121.7	121.7	121.7	120.5	123.4	5,036,871	122.10	0.58%
2021-05-13	0	137.5	137.5	137.8	136.0	140.4	3,160,731	437,997,803	138.57	121.0	121.0	121.2	119.6	123.5	3,593,216	121.90	-1.65%
2021-05-12	0	139.8	139.8	139.9	136.4	141.7	3,687,026	513,859,796	139.37	123.0	123.0	123.1	120.0	124.6	4,191,525	122.59	2.19%
2021-05-11	0	136.8	136.8	136.9	133.8	137.7	6,445,505	879,797,832	136.50	120.3	120.3	120.4	117.7	121.1	7,327,448	120.07	-1.67%
2021-05-10	0	139.6	139.5	139.6	137.5	146.2	7,128,834	997,681,506	139.95	122.4	122.3	122.4	120.5	128.2	8,131,655	122.69	-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	126.4	126.4	126.7	125.9	130.5	8,355,693	128.14	-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	127.1	126.9	127.1	123.3	127.1	10,217,728	125.93	3.94%
2021-05-05	0	139.5	139.4	139.5	138.7	144.0	3,366,782	473,438,626	140.62	122.3	122.2	122.3	121.6	126.2	3,840,391	123.28	-2.24%
2021-05-04	0	142.7	142.7	142.8	137.7	143.2	3,636,895	516,702,373	142.07	125.1	125.1	125.2	120.7	125.5	4,148,501	124.55	3.11%
2021-05-03	0	138.4	138.0	138.4	137.3	139.9	2,235,809	308,812,171	138.12	121.3	121.0	121.3	120.4	122.6	2,550,323	121.09	-0.79%
2021-04-30	0	139.5	139.3	139.5	138.2	141.8	3,680,215	512,619,139	139.29	122.3	122.1	122.3	121.2	124.3	4,197,915	122.11	-1.20%
2021-04-29	0	141.2	141.2	141.7	139.4	144.1	4,401,845	622,011,074	141.31	123.8	123.8	124.2	122.2	126.3	5,021,057	123.88	-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	124.2	124.1	124.2	119.4	125.4	13,027,689	123.46	4.04%
2021-04-27	0	136.2	136.1	136.2	135.7	138.8	7,285,873	997,041,974	136.85	119.4	119.3	119.4	119.0	121.7	8,310,785	119.97	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	119.4	119.3	119.4	119.2	123.6	13,123,721	121.02	-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	120.6	120.6	120.7	117.7	123.1	14,203,891	121.10	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	118.9	118.9	119.0	115.8	120.1	20,662,577	118.15	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	115.1	115.1	115.2	114.1	117.5	150,279,391	115.55	-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	124.7	124.6	124.7	121.2	126.2	9,237,649	123.86	1.57%
2021-04-19	0	140.0	139.8	140.0	138.2	143.2	6,347,457	891,715,200	140.48	122.7	122.6	122.7	121.2	125.5	7,240,361	123.16	-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	123.2	123.1	123.2	121.6	127.3	8,450,411	123.92	-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	124.4	124.2	124.4	121.0	129.0	17,069,398	123.86	1.00%
2021-04-14	0	140.5	140.5	140.8	136.4	141.0	6,598,534	921,351,761	139.63	123.2	123.2	123.4	119.6	123.6	7,526,757	122.41	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	119.1	119.1	119.3	117.7	124.8	8,320,078	121.45	1.27%
2021-04-12	0	134.2	134.1	134.2	131.2	135.2	5,081,081	679,732,817	133.78	117.7	117.6	117.7	115.0	118.5	5,795,842	117.28	2.44%
2021-04-09	0	131.0	130.9	131.0	130.7	137.4	4,381,223	581,954,190	132.83	114.8	114.8	114.8	114.6	120.5	4,997,535	116.45	-3.11%
2021-04-08	0	135.2	135.2	135.3	129.1	135.8	6,722,114	899,643,087	133.83	118.5	118.5	118.6	113.2	119.1	7,667,721	117.33	3.28%
2021-04-07	0	130.9	130.8	130.9	130.8	134.4	6,291,785	833,500,186	132.47	114.8	114.7	114.8	114.7	117.8	7,176,857	116.14	0.23%
2021-04-01	0	130.6	130.3	130.6	127.0	132.0	6,038,622	783,965,964	129.83	114.5	114.2	114.5	111.3	115.7	6,888,082	113.81	3.00%
2021-03-31	0	126.8	126.7	126.8	124.4	128.9	6,929,978	879,090,195	126.85	111.2	111.1	111.2	109.1	113.0	7,904,826	111.21	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	109.6	109.5	109.6	108.9	116.9	15,275,034	112.14	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	108.4	108.4	108.5	105.5	113.1	14,304,721	109.51	-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	112.3	112.3	112.4	107.8	113.8	24,303,396	111.96	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	106.3	106.3	106.3	98.19	108.7	38,688,689	104.71	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	98.10	98.10	98.28	97.75	104.1	11,726,241	99.696	-4.93%
2021-03-23	0	117.7	117.5	117.7	116.7	120.7	3,778,480	445,793,666	117.98	103.2	103.0	103.2	102.3	105.8	4,310,003	103.43	-2.16%
2021-03-22	0	120.3	120.2	120.4	119.4	122.5	2,846,198	343,178,896	120.57	105.5	105.4	105.6	104.7	107.4	3,246,576	105.70	-0.08%
2021-03-19	0	120.4	120.2	120.4	118.2	123.5	7,089,797	852,096,432	120.19	105.6	105.4	105.6	103.6	108.3	8,087,127	105.36	-4.06%
2021-03-18	0	125.5	125.5	125.6	123.1	127.0	5,684,986	710,625,536	125.00	110.0	110.0	110.1	107.9	111.3	6,484,699	109.58	3.04%
2021-03-17	0	121.8	121.8	121.9	119.1	122.6	6,283,064	762,099,524	121.29	106.8	106.8	106.9	104.4	107.5	7,166,910	106.34	0.58%
2021-03-16	0	121.1	121.0	121.1	119.2	122.9	5,976,432	723,917,148	121.13	106.2	106.1	106.2	104.5	107.7	6,817,143	106.19	2.54%
2021-03-15	0	118.1	118.0	118.1	116.6	124.9	5,623,713	670,930,627	119.30	103.5	103.4	103.5	102.2	109.5	6,414,807	104.59	-4.37%
2021-03-12	0	123.5	123.4	123.5	122.5	129.8	7,939,854	994,392,687	125.24	108.3	108.2	108.3	107.4	113.8	9,056,762	109.80	-2.37%
2021-03-11	0	126.5	126.5	126.6	121.7	127.0	5,769,716	723,491,894	125.39	110.9	110.9	111.0	106.7	111.3	6,581,348	109.93	4.20%
2021-03-10	0	121.4	121.2	121.4	118.5	125.0	7,399,496	895,458,499	121.02	106.4	106.3	106.4	103.9	109.6	8,440,391	106.09	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	104.1	104.0	104.1	96.96	107.6	15,990,930	102.95	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	100.1	99.94	100.1	99.06	109.8	13,786,739	101.69	-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	106.5	106.5	107.0	100.4	109.1	9,889,482	105.46	1.59%
2021-03-04	0	119.6	119.6	119.7	118.7	126.0	7,050,065	849,954,293	120.56	104.9	104.9	104.9	104.1	110.5	8,041,806	105.69	-6.12%
2021-03-03	0	127.4	127.2	127.4	122.4	128.3	5,004,137	627,504,969	125.40	111.7	111.5	111.7	107.3	112.5	5,708,075	109.93	2.41%
2021-03-02	0	124.4	124.3	124.4	123.3	135.0	7,324,845	931,392,217	127.16	109.1	109.0	109.1	108.1	118.4	8,355,239	111.47	-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	112.4	112.2	112.5	108.7	113.7	10,410,775	111.58	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	104.3	104.3	104.4	103.4	109.2	15,123,887	105.65	-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	110.4	110.4	110.5	108.7	114.1	10,787,934	111.26	-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	111.9	111.9	112.0	110.0	117.5	13,317,265	112.28	-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	117.6	117.6	117.7	115.0	120.6	11,297,736	117.89	-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	119.9	119.8	119.9	119.2	129.0	8,336,807	122.79	-4.80%
2021-02-19	0	143.7	143.7	143.9	140.0	144.6	4,629,736	661,146,784	142.80	126.0	126.0	126.2	122.7	126.8	5,281,006	125.19	0.42%
2021-02-18	0	143.1	143.1	143.2	143.0	149.0	5,707,676	828,867,369	145.22	125.5	125.5	125.5	125.4	130.6	6,510,581	127.31	-2.72%
2021-02-17	0	147.1	147.1	147.2	143.2	148.6	3,687,457	538,086,104	145.92	129.0	129.0	129.0	125.5	130.3	4,206,176	127.93	0.00%
2021-02-16	0	147.1	147.0	147.1	146.8	154.3	3,381,912	504,043,537	149.04	129.0	128.9	129.0	128.7	135.3	3,857,649	130.66	1.24%
2021-02-11	0	145.3	145.1	145.3	143.4	146.9	1,479,574	214,325,931	144.86	127.4	127.2	127.4	125.7	128.8	1,687,707	126.99	-0.82%
2021-02-10	0	146.5	146.4	146.5	144.0	146.7	1,682,167	244,858,669	145.56	128.4	128.3	128.4	126.2	128.6	1,918,799	127.61	2.23%
2021-02-09	0	143.3	143.3	143.4	140.8	145.2	3,236,061	461,505,068	142.61	125.6	125.6	125.7	123.4	127.3	3,691,281	125.03	0.42%
2021-02-08	0	142.7	142.7	143.2	141.0	145.2	3,642,160	522,973,893	143.59	125.1	125.1	125.5	123.6	127.3	4,154,507	125.88	0.71%
2021-02-05	0	141.7	141.6	141.7	139.0	144.4	6,091,783	865,594,253	142.09	124.2	124.1	124.2	121.9	126.6	6,948,721	124.57	2.76%
2021-02-04	0	137.9	137.9	138.0	135.9	140.9	6,550,698	905,356,264	138.21	120.9	120.9	121.0	119.1	123.5	7,472,192	121.16	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	120.6	120.5	120.6	117.6	123.2	8,618,941	121.36	-0.29%
2021-02-02	0	138.0	138.0	138.1	134.4	141.0	5,619,400	777,211,925	138.31	121.0	121.0	121.1	117.8	123.6	6,409,887	121.25	2.91%
2021-02-01	0	134.1	134.1	134.4	126.5	135.0	6,503,337	868,014,118	133.47	117.6	117.6	117.8	110.9	118.4	7,418,169	117.01	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	112.5	112.5	112.8	112.0	115.8	11,617,459	113.26	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	110.1	110.0	110.1	109.3	114.8	10,299,960	111.03	-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	114.5	114.5	114.6	112.2	116.7	9,868,005	114.62	-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	116.8	116.7	116.8	115.7	120.1	11,509,289	117.44	-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	119.0	119.0	119.1	118.7	122.1	13,350,259	120.39	-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	120.0	120.0	120.4	115.5	121.6	13,783,678	118.79	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	118.8	118.8	118.9	117.7	123.2	11,844,135	119.73	-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	121.4	121.4	121.6	120.5	126.2	16,941,796	122.43	-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	126.2	125.8	126.2	116.2	126.2	18,560,191	122.85	9.43%
2021-01-18	0	131.5	131.4	131.5	128.0	132.8	6,535,518	850,967,277	130.21	115.3	115.2	115.3	112.2	116.4	7,454,877	114.15	1.54%
2021-01-15	0	129.5	129.4	129.5	128.3	134.0	6,790,487	884,825,273	130.30	113.5	113.4	113.5	112.5	117.5	7,745,712	114.23	-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	114.2	114.2	114.8	112.0	118.4	10,147,237	115.03	0.23%
2021-01-13	0	130.0	129.7	130.0	128.9	133.4	3,718,293	483,536,138	130.04	114.0	113.7	114.0	113.0	116.9	4,241,349	114.01	-1.14%
2021-01-12	0	131.5	131.2	131.5	126.8	133.8	5,878,152	769,052,171	130.83	115.3	115.0	115.3	111.2	117.3	6,705,038	114.70	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	112.4	112.3	112.4	110.2	116.5	8,912,730	112.60	-2.29%
2021-01-08	0	131.2	131.1	131.2	129.1	134.9	7,210,272	951,376,779	131.95	115.0	114.9	115.0	113.2	118.3	8,224,549	115.68	0.38%
2021-01-07	0	130.7	130.7	130.9	127.7	132.8	5,997,848	782,639,807	130.49	114.6	114.6	114.8	112.0	116.4	6,841,572	114.39	-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	116.4	116.3	116.4	112.7	116.9	8,904,102	115.11	2.63%
2021-01-05	0	129.4	129.1	129.4	125.2	129.9	6,707,996	858,342,271	127.96	113.4	113.2	113.4	109.8	113.9	7,651,617	112.18	1.89%
2021-01-04	0	127.0	126.8	127.0	122.3	127.5	5,706,070	716,287,257	125.53	111.3	111.2	111.3	107.2	111.8	6,508,749	110.05	3.34%
2020-12-31	0	122.9	122.9	123.0	121.6	124.2	3,145,185	386,353,976	122.84	107.7	107.7	107.8	106.6	108.9	3,587,622	107.69	-0.24%
2020-12-30	0	123.2	123.0	123.2	117.9	123.4	4,701,900	573,434,385	121.96	108.0	107.8	108.0	103.4	108.2	5,363,322	106.92	3.88%
2020-12-29	0	118.6	118.5	118.6	116.4	122.0	3,955,948	468,812,933	118.51	104.0	103.9	104.0	102.0	107.0	4,512,436	103.89	-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	104.9	104.5	104.9	99.68	105.8	10,802,130	103.93	3.37%
2020-12-24	0	115.7	115.6	115.7	114.0	116.5	2,438,744	282,154,947	115.70	101.4	101.3	101.4	99.94	102.1	2,781,805	101.43	0.96%
2020-12-23	0	114.6	114.6	114.7	112.4	115.8	5,218,794	598,650,548	114.71	100.5	100.5	100.6	98.54	101.5	5,952,928	100.56	2.41%
2020-12-22	0	111.9	111.8	111.9	108.8	114.5	8,570,591	961,624,494	112.20	98.10	98.01	98.10	95.38	100.4	9,776,226	98.364	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	94.68	94.68	94.77	91.79	96.17	11,620,927	94.903	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	92.14	92.05	92.14	90.82	93.80	21,369,635	92.071	-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	93.80	93.72	93.80	92.75	96.96	19,351,738	94.863	-4.46%
2020-12-16	0	112.0	112.0	112.5	110.5	113.5	6,516,698	729,472,018	111.94	98.19	98.19	98.63	96.87	99.50	7,433,409	98.134	0.54%
2020-12-15	0	111.4	111.3	111.4	108.7	113.5	5,946,084	662,598,935	111.43	97.66	97.57	97.66	95.29	99.50	6,782,526	97.692	2.11%
2020-12-14	0	109.1	109.1	109.2	106.2	109.5	5,076,671	550,948,738	108.53	95.65	95.65	95.73	93.10	96.00	5,790,812	95.142	-0.46%
2020-12-11	0	109.6	109.4	109.6	108.2	110.7	5,489,808	598,885,690	109.09	96.08	95.91	96.08	94.86	97.05	6,262,065	95.637	-0.54%
2020-12-10	0	110.2	110.2	110.3	107.1	110.2	6,046,546	658,645,614	108.93	96.61	96.61	96.70	93.89	96.61	6,897,120	95.496	1.10%
2020-12-09	0	109.0	108.9	109.0	106.3	109.7	3,944,594	428,640,880	108.67	95.56	95.47	95.56	93.19	96.17	4,499,484	95.264	1.30%
2020-12-08	0	107.6	107.6	107.7	105.6	108.5	5,695,428	610,932,525	107.27	94.33	94.33	94.42	92.58	95.12	6,496,610	94.039	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	93.98	93.89	93.98	92.23	97.40	16,924,381	94.674	-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	96.96	96.87	96.96	96.79	99.77	25,525,785	97.305	-1.78%
2020-12-03	0	112.6	112.0	112.6	108.7	112.7	4,954,702	549,837,152	110.97	98.71	98.19	98.71	95.29	98.80	5,651,685	97.287	2.18%
2020-12-02	0	110.2	110.1	110.2	108.4	113.0	5,984,983	660,890,840	110.42	96.61	96.52	96.61	95.03	99.06	6,826,897	96.807	-0.27%
2020-12-01	0	110.5	110.4	110.5	105.3	111.7	7,636,364	840,654,316	110.09	96.87	96.79	96.87	92.31	97.92	8,710,580	96.510	4.84%
2020-11-30	0	105.4	105.4	105.5	104.4	109.0	9,254,879	977,971,653	105.67	92.40	92.40	92.49	91.53	95.56	10,556,773	92.639	-2.50%
2020-11-27	0	108.1	108.1	108.3	103.7	109.1	4,604,331	494,231,456	107.34	94.77	94.77	94.94	90.91	95.65	5,252,027	94.103	1.41%
2020-11-26	0	106.6	106.5	106.6	103.3	106.7	7,479,276	786,914,404	105.21	93.45	93.37	93.45	90.56	93.54	8,531,394	92.237	3.29%
2020-11-25	0	103.2	103.2	103.3	102.7	110.2	9,149,234	955,394,004	104.42	90.47	90.47	90.56	90.03	96.61	10,436,267	91.546	-5.93%
2020-11-24	0	109.7	109.1	109.7	107.5	110.7	3,996,312	434,636,472	108.76	96.17	95.65	96.17	94.24	97.05	4,558,478	95.347	-0.18%
2020-11-23	0	109.9	109.7	109.9	107.3	111.0	7,309,203	794,808,463	108.74	96.35	96.17	96.35	94.07	97.31	8,337,397	95.331	-0.09%
2020-11-20	0	110.0	109.9	110.0	108.7	111.9	6,798,786	749,112,039	110.18	96.43	96.35	96.43	95.29	98.10	7,755,179	96.595	-1.26%
2020-11-19	0	111.4	111.3	111.7	108.8	114.3	8,203,845	918,021,224	111.90	97.66	97.57	97.92	95.38	100.2	9,357,889	98.101	2.58%
2020-11-18	0	108.6	108.3	108.6	106.1	108.9	7,325,011	788,962,091	107.71	95.21	94.94	95.21	93.02	95.47	8,355,428	94.425	3.63%
2020-11-17	0	104.8	104.7	104.8	103.9	108.5	6,378,078	671,095,640	105.22	91.88	91.79	91.88	91.09	95.12	7,275,289	92.243	-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	94.68	94.33	94.68	91.61	96.17	17,754,770	94.154	6.40%
2020-11-13	0	101.5	101.4	101.5	99.40	102.5	6,410,535	647,035,092	100.93	88.98	88.90	88.98	87.14	89.86	7,312,312	88.486	-0.49%
2020-11-12	0	102.0	101.9	102.0	97.10	102.5	8,017,697	810,958,278	101.15	89.42	89.33	89.42	85.13	89.86	9,145,555	88.672	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	84.73	84.73	84.77	83.81	91.70	13,109,881	87.228	-5.43%
2020-11-10	0	102.2	102.1	102.2	99.45	104.3	7,117,154	724,515,396	101.80	89.60	89.51	89.60	87.19	91.44	8,118,332	89.244	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	88.37	88.28	88.37	86.92	91.88	15,068,508	88.841	-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	88.63	88.63	88.72	85.91	89.42	13,406,458	87.684	4.50%
2020-11-05	0	96.75	96.45	96.75	93.35	99.30	8,392,663	802,563,290	95.627	84.82	84.56	84.82	81.84	87.05	9,573,268	83.834	5.05%
2020-11-04	0	92.10	92.10	92.35	87.20	93.00	8,027,270	729,683,550	90.901	80.74	80.74	80.96	76.45	81.53	9,156,475	79.690	5.26%
2020-11-03	0	87.50	87.45	87.60	86.10	87.90	3,894,644	339,146,643	87.080	76.71	76.67	76.80	75.48	77.06	4,442,508	76.341	0.86%
2020-11-02	0	86.75	86.75	86.80	85.00	87.20	4,139,779	358,619,103	86.628	76.05	76.05	76.10	74.52	76.45	4,722,126	75.944	1.70%
2020-10-30	0	85.30	85.30	85.35	84.65	87.80	5,263,374	453,894,556	86.236	74.78	74.78	74.82	74.21	76.97	6,003,779	75.601	-2.12%
2020-10-29	0	87.15	87.15	87.30	85.10	88.65	5,069,494	443,624,840	87.509	76.40	76.40	76.53	74.61	77.72	5,782,625	76.717	-0.23%
2020-10-28	0	87.35	87.35	87.50	83.60	88.80	4,406,251	385,222,965	87.426	76.58	76.58	76.71	73.29	77.85	5,026,083	76.645	2.58%
2020-10-27	0	85.15	85.10	85.15	84.50	86.80	8,666,331	740,523,785	85.448	74.65	74.61	74.65	74.08	76.10	9,885,433	74.911	-1.67%
2020-10-23	0	86.60	86.60	86.65	86.15	89.85	7,011,505	613,398,185	87.485	75.92	75.92	75.96	75.53	78.77	7,997,821	76.696	-3.72%
2020-10-22	0	89.95	89.90	89.95	86.80	90.00	5,863,204	520,884,488	88.840	78.86	78.81	78.86	76.10	78.90	6,687,987	77.884	1.18%
2020-10-21	0	88.90	88.85	88.90	87.20	89.75	6,132,068	543,369,895	88.611	77.94	77.89	77.94	76.45	78.68	6,994,673	77.683	-0.34%
2020-10-20	0	89.20	89.15	89.20	83.50	89.80	8,770,531	771,714,020	87.989	78.20	78.16	78.20	73.20	78.73	10,004,291	77.138	4.45%
2020-10-19	0	85.40	85.25	85.40	84.85	87.15	5,645,879	483,031,193	85.555	74.87	74.74	74.87	74.39	76.40	6,440,091	75.004	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	74.87	74.87	74.91	74.25	79.69	16,366,249	76.384	0.12%
2020-10-15	0	85.30	85.25	85.30	84.60	86.75	6,124,497	522,711,063	85.348	74.78	74.74	74.78	74.17	76.05	6,986,037	74.822	-0.64%
2020-10-14	0	85.85	85.85	85.90	85.00	88.75	5,640,196	489,390,614	86.768	75.26	75.26	75.31	74.52	77.81	6,433,609	76.068	-1.89%
2020-10-12	0	87.50	87.40	87.50	86.50	88.65	10,299,944	903,189,700	87.689	76.71	76.62	76.71	75.83	77.72	11,748,849	76.875	1.80%
2020-10-09	0	85.95	85.90	85.95	85.05	87.35	8,893,686	766,256,311	86.157	75.35	75.31	75.35	74.56	76.58	10,144,771	75.532	0.82%
2020-10-08	0	85.25	85.20	85.25	82.50	85.30	4,151,670	350,386,938	84.397	74.74	74.69	74.74	72.33	74.78	4,735,690	73.989	2.03%
2020-10-07	0	83.55	83.55	83.60	81.10	84.25	2,279,148	190,339,130	83.513	73.25	73.25	73.29	71.10	73.86	2,599,758	73.214	0.72%
2020-10-06	0	82.95	82.90	82.95	82.55	85.80	2,927,294	244,542,335	83.539	72.72	72.68	72.72	72.37	75.22	3,339,080	73.236	-1.66%
2020-10-05	0	84.35	84.30	84.35	80.95	84.85	7,364,858	614,376,511	83.420	73.95	73.90	73.95	70.97	74.39	8,400,881	73.132	5.31%
2020-09-30	0	80.10	80.10	80.40	79.10	81.05	3,317,809	266,268,814	80.254	70.22	70.22	70.48	69.35	71.05	3,784,529	70.357	1.91%
2020-09-29	0	78.60	78.60	78.95	78.00	79.80	3,096,109	244,160,824	78.861	68.91	68.91	69.21	68.38	69.96	3,531,642	69.135	1.48%
2020-09-28	0	77.45	77.45	77.50	76.50	77.95	3,084,265	237,832,339	77.112	67.90	67.90	67.94	67.07	68.34	3,518,132	67.602	0.65%
2020-09-25	0	76.95	76.90	76.95	76.15	78.90	3,496,379	269,766,013	77.156	67.46	67.42	67.46	66.76	69.17	3,988,219	67.641	-1.85%
2020-09-24	0	78.40	78.40	78.75	78.30	80.55	3,516,066	277,342,707	78.879	68.73	68.73	69.04	68.64	70.62	4,010,675	69.151	-2.18%
2020-09-23	0	80.15	80.10	80.15	76.85	80.60	4,552,306	362,435,960	79.616	70.27	70.22	70.27	67.37	70.66	5,192,684	69.797	4.29%
2020-09-22	0	76.85	76.75	76.85	76.55	79.10	3,582,190	277,583,793	77.490	67.37	67.28	67.37	67.11	69.35	4,086,101	67.934	-2.66%
2020-09-21	0	78.95	78.95	79.05	78.90	81.50	4,162,564	332,522,143	79.884	69.21	69.21	69.30	69.17	71.45	4,748,117	70.032	-2.11%
2020-09-18	0	80.65	80.65	80.95	77.65	81.50	9,246,160	743,771,237	80.441	70.70	70.70	70.97	68.07	71.45	10,546,828	70.521	3.80%
2020-09-17	0	77.70	77.60	77.70	77.35	79.80	4,965,779	387,662,473	78.067	68.12	68.03	68.12	67.81	69.96	5,664,321	68.439	-1.65%
2020-09-16	0	79.00	79.00	79.10	77.60	79.65	5,266,823	415,397,397	78.871	69.26	69.26	69.35	68.03	69.83	6,007,713	69.144	1.02%
2020-09-15	0	78.20	78.20	78.30	76.75	78.60	5,791,985	450,702,694	77.815	68.56	68.56	68.64	67.28	68.91	6,606,750	68.219	2.16%
2020-09-14	0	76.55	76.50	76.65	75.10	78.55	6,661,630	509,514,063	76.485	67.11	67.07	67.20	65.84	68.86	7,598,729	67.053	1.39%
2020-09-11	0	75.50	75.50	75.70	73.95	76.50	4,867,582	368,325,828	75.669	66.19	66.19	66.36	64.83	67.07	5,552,310	66.337	1.55%
2020-09-10	0	74.35	74.25	74.35	74.15	75.80	3,654,998	272,994,402	74.691	65.18	65.09	65.18	65.01	66.45	4,169,151	65.480	0.47%
2020-09-09	0	74.00	74.00	74.05	73.15	74.95	4,081,351	301,370,205	73.841	64.87	64.87	64.92	64.13	65.71	4,655,479	64.735	-1.46%
2020-09-08	0	75.10	75.10	75.35	74.00	76.35	3,262,166	244,916,656	75.078	65.84	65.84	66.06	64.87	66.93	3,721,059	65.819	-0.05%
2020-09-07	0	75.35	75.35	75.40	74.70	77.60	5,552,906	421,398,731	75.888	65.87	65.87	65.92	65.31	67.84	6,351,742	66.344	-1.57%
2020-09-04	0	76.55	76.55	76.65	75.05	77.30	7,641,166	585,901,907	76.677	66.92	66.92	67.01	65.61	67.58	8,740,417	67.034	-2.05%
2020-09-03	0	78.15	78.15	78.20	77.50	80.05	4,922,897	385,714,281	78.351	68.32	68.32	68.37	67.75	69.98	5,631,100	68.497	-2.13%
2020-09-02	0	79.85	79.85	80.00	77.30	80.70	6,487,387	516,916,548	79.680	69.81	69.81	69.94	67.58	70.55	7,420,656	69.659	2.63%
2020-09-01	0	77.80	77.80	78.00	76.70	79.35	6,286,588	490,754,996	78.064	68.02	68.02	68.19	67.05	69.37	7,190,971	68.246	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	66.92	66.92	67.05	66.14	73.35	17,384,265	68.675	-6.70%
2020-08-28	0	82.05	82.00	82.05	80.70	83.35	10,493,271	861,333,121	82.084	71.73	71.69	71.73	70.55	72.87	12,002,823	71.761	0.24%
2020-08-27	0	81.85	81.85	81.90	81.40	83.35	10,317,208	848,853,420	82.275	71.56	71.56	71.60	71.16	72.87	11,801,432	71.928	-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	72.56	72.56	72.61	71.86	74.31	20,255,734	73.003	-4.54%
2020-08-25	0	86.95	86.90	87.15	85.25	88.15	5,625,427	489,167,806	86.957	76.01	75.97	76.19	74.53	77.06	6,434,696	76.020	0.23%
2020-08-24	0	86.75	86.75	86.80	84.40	87.35	5,531,596	477,999,353	86.413	75.84	75.84	75.88	73.79	76.36	6,327,366	75.545	2.91%
2020-08-21	0	84.30	84.30	84.50	82.60	85.20	2,801,788	236,440,906	84.389	73.70	73.70	73.87	72.21	74.48	3,204,851	73.776	1.81%
2020-08-20	0	82.80	82.80	82.90	81.10	83.45	3,063,948	253,101,757	82.606	72.39	72.39	72.47	70.90	72.95	3,504,725	72.217	-0.06%
2020-08-19	0	82.85	82.85	83.00	82.85	87.00	2,301,517	192,109,588	83.471	72.43	72.43	72.56	72.43	76.06	2,632,611	72.973	-1.78%
2020-08-18	0	84.35	83.95	84.35	82.70	86.15	6,574,215	555,014,498	84.423	73.74	73.39	73.74	72.30	75.32	7,519,975	73.805	0.96%
2020-08-17	0	83.55	83.50	83.55	82.55	85.80	7,057,011	595,159,830	84.336	73.04	73.00	73.04	72.17	75.01	8,072,226	73.729	0.66%
2020-08-14	0	83.00	82.95	83.00	80.25	85.00	11,601,011	962,948,815	83.006	72.56	72.52	72.56	70.16	74.31	13,269,921	72.566	3.69%
2020-08-13	0	80.05	80.00	80.05	78.15	81.65	8,316,876	667,197,931	80.222	69.98	69.94	69.98	68.32	71.38	9,513,334	70.133	3.16%
2020-08-12	0	77.60	77.40	77.60	75.50	77.95	4,597,556	353,210,232	76.826	67.84	67.67	67.84	66.00	68.15	5,258,956	67.164	0.39%
2020-08-11	0	77.30	77.25	77.30	73.90	79.30	12,271,083	945,539,307	77.054	67.58	67.53	67.58	64.61	69.33	14,036,389	67.363	5.60%
2020-08-10	0	73.20	73.20	73.25	73.00	76.20	6,865,347	510,057,635	74.295	63.99	63.99	64.04	63.82	66.62	7,852,989	64.951	-1.55%
2020-08-07	0	74.35	74.30	74.35	73.05	74.70	3,738,886	276,649,476	73.992	65.00	64.96	65.00	63.86	65.31	4,276,759	64.687	0.61%
2020-08-06	0	73.90	73.90	74.00	73.30	76.00	4,061,486	301,541,029	74.244	64.61	64.61	64.69	64.08	66.44	4,645,768	64.907	-2.12%
2020-08-05	0	75.50	75.45	75.50	73.60	75.65	6,010,609	450,437,959	74.940	66.00	65.96	66.00	64.34	66.14	6,875,289	65.515	3.28%
2020-08-04	0	73.10	73.10	73.25	72.50	74.00	4,859,656	355,816,986	73.219	63.91	63.91	64.04	63.38	64.69	5,558,761	64.010	0.97%
2020-08-03	0	72.40	72.35	72.40	72.35	74.00	4,007,647	291,816,426	72.815	63.29	63.25	63.29	63.25	64.69	4,584,183	63.657	-1.50%
2020-07-31	0	73.50	73.50	73.55	72.75	74.55	3,602,250	265,386,792	73.673	64.26	64.26	64.30	63.60	65.17	4,120,466	64.407	-0.68%
2020-07-30	0	74.00	74.00	74.05	72.30	75.00	5,637,190	417,388,484	74.042	64.69	64.69	64.74	63.21	65.57	6,448,151	64.730	1.23%
2020-07-29	0	73.10	73.10	73.15	72.00	74.00	4,826,604	353,459,050	73.231	63.91	63.91	63.95	62.94	64.69	5,520,955	64.021	-0.81%
2020-07-28	0	73.70	73.65	73.70	72.15	75.40	5,874,675	436,849,035	74.361	64.43	64.39	64.43	63.08	65.92	6,719,800	65.009	2.79%
2020-07-27	0	71.70	71.70	71.80	70.95	72.35	4,753,793	341,083,694	71.750	62.68	62.68	62.77	62.03	63.25	5,437,669	62.726	1.34%
2020-07-24	0	70.75	70.70	70.75	70.20	72.95	4,729,560	337,196,467	71.296	61.85	61.81	61.85	61.37	63.78	5,409,950	62.329	-3.08%
2020-07-23	0	73.00	72.95	73.00	70.25	73.45	9,502,762	686,784,615	72.272	63.82	63.78	63.82	61.41	64.21	10,869,820	63.183	1.96%
2020-07-22	0	71.60	71.60	71.65	71.30	74.00	4,628,597	337,590,264	72.936	62.60	62.60	62.64	62.33	64.69	5,294,463	63.763	-1.04%
2020-07-21	0	72.35	72.35	72.45	70.30	73.35	9,493,616	686,019,553	72.261	63.25	63.25	63.34	61.46	64.13	10,859,359	63.173	2.62%
2020-07-20	0	70.50	70.45	70.50	68.70	71.05	10,295,749	719,958,651	69.928	61.63	61.59	61.63	60.06	62.11	11,776,886	61.133	-0.14%
2020-07-17	0	70.60	70.50	70.60	68.60	72.80	11,745,605	830,352,120	70.695	61.72	61.63	61.72	59.97	63.64	13,435,317	61.804	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	59.89	59.89	59.97	59.36	63.38	26,094,667	60.757	-6.61%
2020-07-15	0	73.35	73.30	73.35	70.65	74.70	9,262,882	673,218,205	72.679	64.13	64.08	64.13	61.76	65.31	10,595,431	63.539	3.97%
2020-07-14	0	70.55	70.50	70.55	69.35	72.50	9,564,758	674,048,470	70.472	61.68	61.63	61.68	60.63	63.38	10,940,735	61.609	-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	62.60	62.55	62.60	62.25	65.13	16,230,668	62.912	-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	64.96	64.91	64.96	62.68	68.63	19,680,196	64.793	-5.77%
2020-07-09	0	78.85	78.80	78.85	76.85	79.50	8,838,799	693,041,424	78.409	68.93	68.89	68.93	67.18	69.50	10,110,340	68.548	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	68.54	68.50	68.54	66.09	68.98	19,654,144	67.682	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	65.44	65.39	65.44	62.11	66.22	15,912,879	65.167	3.74%
2020-07-06	0	72.15	72.15	72.20	69.90	72.75	7,356,939	527,753,821	71.736	63.08	63.08	63.12	61.11	63.60	8,415,301	62.714	3.29%
2020-07-03	0	69.85	69.85	69.90	68.85	70.90	6,917,474	481,343,450	69.584	61.07	61.07	61.11	60.19	61.98	7,912,615	60.832	0.50%
2020-07-02	0	69.50	69.45	69.50	66.75	69.80	11,159,938	767,556,639	68.778	60.76	60.72	60.76	58.36	61.02	12,765,396	60.128	1.61%
2020-06-30	0	68.40	68.40	68.45	67.95	70.25	7,216,400	495,147,654	68.614	59.80	59.80	59.84	59.40	61.41	8,254,544	59.985	-1.08%
2020-06-29	0	69.15	69.10	69.15	68.10	72.15	8,259,584	570,696,527	69.095	60.45	60.41	60.45	59.54	63.08	9,447,800	60.405	-2.67%
2020-06-26	0	71.05	71.05	71.10	70.85	72.35	3,206,518	228,969,620	71.408	62.11	62.11	62.16	61.94	63.25	3,667,805	62.427	-1.32%
2020-06-24	0	72.00	71.85	72.00	71.50	74.40	4,254,878	308,647,635	72.540	62.94	62.81	62.94	62.51	65.04	4,866,981	63.417	-0.76%
2020-06-23	0	72.55	72.50	72.55	70.10	72.80	4,588,033	329,837,650	71.891	63.43	63.38	63.43	61.28	63.64	5,248,063	62.849	0.76%
2020-06-22	0	72.00	72.00	72.05	70.40	72.10	3,555,338	253,640,617	71.341	62.94	62.94	62.99	61.55	63.03	4,066,806	62.369	0.84%
2020-06-19	0	71.40	71.40	71.85	69.90	72.35	5,633,478	402,206,920	71.396	62.42	62.42	62.81	61.11	63.25	6,443,905	62.417	0.49%
2020-06-18	0	71.05	71.00	71.05	68.65	71.70	6,117,860	432,141,124	70.636	62.11	62.07	62.11	60.02	62.68	6,997,970	61.752	2.08%
2020-06-17	0	69.60	69.40	69.60	67.80	70.50	7,129,730	493,234,151	69.180	60.85	60.67	60.85	59.27	61.63	8,155,406	60.479	0.43%
2020-06-16	0	69.30	69.25	69.30	69.05	70.35	8,533,673	594,093,177	69.618	60.58	60.54	60.58	60.37	61.50	9,761,319	60.862	2.14%
2020-06-15	0	67.85	67.85	67.90	67.50	71.15	12,515,158	858,444,499	68.592	59.32	59.32	59.36	59.01	62.20	14,315,577	59.966	-3.96%
2020-06-12	0	70.65	70.65	70.70	68.95	71.40	8,214,610	577,422,734	70.292	61.76	61.76	61.81	60.28	62.42	9,396,356	61.452	-0.84%
2020-06-11	0	71.25	71.20	71.30	70.50	74.00	11,860,407	849,745,699	71.646	62.29	62.25	62.33	61.63	64.69	13,566,634	62.635	-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	64.65	64.61	64.65	63.34	66.00	19,477,487	64.293	0.00%
2020-06-09	0	73.95	73.90	73.95	73.75	77.45	11,027,009	824,994,702	74.816	64.65	64.61	64.65	64.47	67.71	12,613,344	65.407	-3.46%
2020-06-08	0	76.60	76.15	76.60	75.10	78.30	9,493,465	725,221,184	76.392	66.97	66.57	66.97	65.65	68.45	10,859,186	66.784	-0.39%
2020-06-05	0	76.90	76.85	76.90	76.45	77.80	6,208,107	477,211,559	76.869	67.23	67.18	67.23	66.84	68.02	7,101,199	67.202	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	67.18	67.18	67.23	66.44	68.76	19,159,179	67.768	1.72%
2020-06-03	0	75.55	75.50	75.55	74.15	76.50	10,430,038	788,139,051	75.564	66.05	66.00	66.05	64.82	66.88	11,930,493	66.061	3.07%
2020-06-02	0	73.30	73.20	73.30	71.10	73.75	8,958,725	651,814,050	72.757	64.08	63.99	64.08	62.16	64.47	10,247,519	63.607	2.52%
2020-06-01	0	71.50	71.45	71.50	69.45	72.25	12,649,851	905,851,968	71.610	62.51	62.46	62.51	60.72	63.16	14,469,647	62.604	3.47%
2020-05-29	0	69.10	69.05	69.10	66.30	69.10	12,643,229	865,582,745	68.462	60.41	60.37	60.41	57.96	60.41	14,462,072	59.852	1.54%
2020-05-28	0	68.05	68.05	68.15	67.30	69.00	7,640,453	520,930,967	68.181	59.49	59.49	59.58	58.84	60.32	8,739,601	59.606	1.04%
2020-05-27	0	67.35	67.20	67.35	66.85	69.15	8,414,944	567,194,402	67.403	58.88	58.75	58.88	58.44	60.45	9,625,510	58.926	-1.61%
2020-05-26	0	68.45	68.35	68.45	66.75	69.45	8,366,970	571,938,224	68.357	59.84	59.75	59.84	58.36	60.72	9,570,634	59.760	2.85%
2020-05-25	0	66.55	66.50	66.55	64.40	66.85	7,731,025	510,195,431	65.993	58.18	58.14	58.18	56.30	58.44	8,843,203	57.694	2.15%
2020-05-22	0	65.15	65.15	65.25	64.70	67.95	13,485,087	890,183,977	66.012	56.96	56.96	57.04	56.56	59.40	15,425,039	57.710	-5.37%
2020-05-21	0	68.85	68.70	68.85	68.25	71.30	9,598,480	666,829,333	69.472	60.19	60.06	60.19	59.67	62.33	10,979,308	60.735	-2.75%
2020-05-20	0	70.80	70.80	70.85	69.30	71.40	7,893,816	559,535,036	70.883	61.90	61.90	61.94	60.58	62.42	9,029,413	61.968	2.46%
2020-05-19	0	69.10	69.05	69.15	68.95	70.55	6,188,428	431,042,642	69.653	60.41	60.37	60.45	60.28	61.68	7,078,689	60.893	2.14%
2020-05-18	0	67.65	67.65	67.85	66.75	68.85	6,439,077	437,581,843	67.957	59.14	59.14	59.32	58.36	60.19	7,365,396	59.410	-0.51%
2020-05-15	0	68.00	67.95	68.00	66.80	68.25	7,012,990	474,029,087	67.593	59.45	59.40	59.45	58.40	59.67	8,021,872	59.092	0.59%
2020-05-14	0	67.60	67.60	67.65	66.65	68.90	6,717,760	453,484,714	67.505	59.10	59.10	59.14	58.27	60.23	7,684,171	59.015	-1.94%
2020-05-13	0	69.30	69.30	69.35	66.10	69.80	9,294,609	639,277,182	68.779	60.27	60.27	60.31	57.49	60.70	10,687,241	59.817	3.74%
2020-05-12	0	66.80	66.80	66.90	66.50	68.00	5,272,862	353,594,653	67.059	58.10	58.10	58.18	57.83	59.14	6,062,907	58.321	-1.04%
2020-05-11	0	67.50	67.45	67.50	66.50	69.40	7,967,741	541,024,175	67.902	58.70	58.66	58.70	57.83	60.36	9,161,565	59.054	-0.59%
2020-05-08	0	67.90	67.85	67.90	64.15	68.15	11,803,605	792,896,186	67.174	59.05	59.01	59.05	55.79	59.27	13,572,165	58.421	6.76%
2020-05-07	0	63.60	63.60	63.70	63.10	64.90	7,761,372	496,664,436	63.992	55.31	55.31	55.40	54.88	56.44	8,924,275	55.653	-1.17%
2020-05-06	0	64.35	64.35	64.40	62.50	65.05	7,644,371	491,195,101	64.256	55.96	55.96	56.01	54.36	56.57	8,789,744	55.883	2.14%
2020-05-05	0	63.00	63.00	63.10	61.85	63.40	3,385,042	212,590,762	62.803	54.79	54.79	54.88	53.79	55.14	3,892,230	54.619	0.64%
2020-05-04	0	62.60	62.55	62.60	62.00	64.50	10,589,121	663,616,582	62.670	54.44	54.40	54.44	53.92	56.10	12,175,712	54.503	-4.35%
2020-04-29	0	65.45	65.30	65.45	64.80	66.45	2,731,754	178,905,243	65.491	56.92	56.79	56.92	56.36	57.79	3,141,059	56.957	-0.83%
2020-04-28	0	66.00	65.85	66.00	64.80	66.15	6,033,883	396,345,248	65.687	57.40	57.27	57.40	56.36	57.53	6,937,953	57.127	1.54%
2020-04-27	0	65.00	65.00	65.25	64.00	65.65	4,149,821	269,937,764	65.048	56.53	56.53	56.75	55.66	57.10	4,771,598	56.572	1.56%
2020-04-24	0	64.00	64.00	64.10	62.00	64.85	6,175,151	395,568,299	64.058	55.66	55.66	55.75	53.92	56.40	7,100,387	55.711	0.63%
2020-04-23	0	63.60	63.55	63.60	63.10	65.30	5,360,548	341,736,528	63.750	55.31	55.27	55.31	54.88	56.79	6,163,731	55.443	0.00%
2020-04-22	0	63.60	63.60	63.65	61.40	64.20	6,447,576	406,939,813	63.115	55.31	55.31	55.36	53.40	55.83	7,413,631	54.891	1.68%
2020-04-21	0	62.55	62.55	62.80	62.20	65.85	8,806,847	555,415,495	63.066	54.40	54.40	54.62	54.09	57.27	10,126,396	54.848	-4.28%
2020-04-20	0	65.35	65.35	65.70	62.70	65.75	6,315,142	410,290,159	64.969	56.83	56.83	57.14	54.53	57.18	7,261,354	56.503	2.19%
2020-04-17	0	63.95	63.90	63.95	63.20	65.90	10,748,443	695,539,208	64.711	55.62	55.57	55.62	54.96	57.31	12,358,906	56.278	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	54.88	54.83	54.88	54.36	56.79	20,591,200	55.392	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	53.57	53.57	53.75	52.57	54.88	20,284,526	53.767	3.53%
2020-04-14	0	59.50	59.50	59.55	56.85	60.35	15,476,862	913,426,254	59.019	51.75	51.75	51.79	49.44	52.49	17,795,794	51.328	0.76%
2020-04-09	0	59.05	59.00	59.05	54.95	59.35	12,169,537	702,863,349	57.756	51.36	51.31	51.36	47.79	51.62	13,992,926	50.230	9.35%
2020-04-08	0	54.00	54.00	54.10	53.55	56.25	11,111,723	605,430,531	54.486	46.96	46.96	47.05	46.57	48.92	12,776,617	47.386	-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	48.92	48.88	48.92	46.09	49.18	24,495,502	48.208	9.86%
2020-04-06	0	51.20	51.15	51.20	49.65	53.20	18,011,736	911,268,742	50.593	44.53	44.48	44.53	43.18	46.27	20,710,474	44.000	-1.54%
2020-04-03	0	52.00	51.95	52.00	51.50	54.95	9,552,367	501,753,202	52.527	45.22	45.18	45.22	44.79	47.79	10,983,619	45.682	-5.97%
2020-04-02	0	55.30	55.20	55.30	52.60	55.35	6,333,959	343,048,248	54.160	48.09	48.01	48.09	45.75	48.14	7,282,990	47.103	1.37%
2020-04-01	0	54.55	54.50	54.55	53.70	57.20	8,213,823	452,435,219	55.082	47.44	47.40	47.44	46.70	49.75	9,444,518	47.905	-4.21%
2020-03-31	0	56.95	56.90	56.95	55.25	57.30	9,082,300	512,435,900	56.421	49.53	49.49	49.53	48.05	49.83	10,443,121	49.069	2.80%
2020-03-30	0	55.40	55.35	55.40	54.90	56.85	8,925,311	496,607,791	55.640	48.18	48.14	48.18	47.75	49.44	10,262,610	48.390	-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	50.27	50.27	50.31	49.75	52.18	19,741,467	50.857	1.76%
2020-03-26	0	56.80	56.80	56.85	56.25	60.15	14,835,628	856,750,089	57.749	49.40	49.40	49.44	48.92	52.31	17,058,483	50.224	-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	50.96	50.92	50.96	48.79	51.31	28,200,964	50.130	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	46.66	46.66	46.70	43.79	47.75	31,321,790	45.773	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	43.09	43.09	43.14	41.96	45.70	26,273,983	43.821	-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	45.35	45.22	45.35	39.83	45.35	24,763,235	43.703	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	39.83	39.83	39.96	36.53	40.88	27,542,337	38.983	-2.97%
2020-03-18	0	47.20	47.15	47.20	46.50	51.90	17,146,679	836,110,854	48.762	41.05	41.01	41.05	40.44	45.14	19,715,804	42.408	-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	45.14	45.14	45.18	41.75	46.66	32,380,149	44.479	-2.99%
2020-03-16	0	53.50	53.45	53.50	52.35	58.40	14,722,391	804,583,469	54.650	46.53	46.49	46.53	45.53	50.79	16,928,279	47.529	-9.93%
2020-03-13	0	59.40	59.35	59.40	54.00	60.60	15,053,060	872,188,239	57.941	51.66	51.62	51.66	46.96	52.70	17,308,493	50.391	-2.06%
2020-03-12	0	60.65	60.45	60.65	59.70	63.00	15,335,565	927,205,825	60.461	52.75	52.57	52.75	51.92	54.79	17,633,326	52.583	-5.53%
2020-03-11	0	64.20	64.15	64.20	64.00	65.65	8,632,694	558,560,592	64.703	55.83	55.79	55.83	55.66	57.10	9,926,150	56.272	0.86%
2020-03-10	0	63.65	63.65	63.70	61.90	64.95	7,691,507	488,379,405	63.496	55.36	55.36	55.40	53.83	56.49	8,843,942	55.222	2.33%
2020-03-09	0	62.20	62.15	62.20	61.45	64.00	12,101,705	757,854,187	62.624	54.09	54.05	54.09	53.44	55.66	13,914,930	54.463	-5.54%
2020-03-06	0	65.85	65.80	65.85	65.50	67.60	7,674,894	509,253,151	66.353	57.27	57.23	57.27	56.96	58.79	8,824,840	57.707	-3.80%
2020-03-05	0	68.45	68.40	68.45	64.90	68.65	12,962,225	872,866,455	67.339	59.53	59.49	59.53	56.44	59.70	14,904,384	58.564	5.15%
2020-03-04	0	65.10	65.10	65.15	63.55	65.80	7,775,423	502,871,045	64.674	56.62	56.62	56.66	55.27	57.23	8,940,432	56.247	1.56%
2020-03-03	0	64.10	64.10	64.15	63.25	65.50	7,809,783	502,240,937	64.309	55.75	55.75	55.79	55.01	56.96	8,979,940	55.929	-0.31%
2020-03-02	0	64.30	64.30	64.35	62.00	64.75	10,419,683	662,549,304	63.586	55.92	55.92	55.96	53.92	56.31	11,980,887	55.301	2.63%
2020-02-28	0	62.65	62.65	62.70	61.65	63.60	13,948,179	875,840,018	62.792	54.49	54.49	54.53	53.62	55.31	16,038,065	54.610	-3.54%
2020-02-27	0	64.95	64.95	65.10	63.60	65.50	12,712,403	816,812,117	64.253	56.49	56.49	56.62	55.31	56.96	14,617,130	55.880	-0.61%
2020-02-26	0	65.35	65.30	65.35	65.00	66.80	7,778,227	511,323,046	65.738	56.83	56.79	56.83	56.53	58.10	8,943,656	57.172	-2.32%
2020-02-25	0	66.90	66.90	66.95	66.00	67.65	7,134,940	476,416,751	66.772	58.18	58.18	58.23	57.40	58.83	8,203,984	58.071	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	57.57	57.57	57.75	57.14	60.01	19,612,362	57.929	-5.29%
2020-02-21	0	69.90	69.85	69.90	68.50	70.70	10,617,845	739,967,675	69.691	60.79	60.75	60.79	59.57	61.49	12,208,740	60.610	-1.69%
2020-02-20	0	71.10	71.10	71.15	69.80	73.00	7,725,056	549,122,585	71.083	61.84	61.84	61.88	60.70	63.49	8,882,518	61.821	-0.42%
2020-02-19	0	71.40	71.20	71.40	69.50	71.90	7,254,653	516,783,278	71.235	62.10	61.92	62.10	60.44	62.53	8,341,634	61.952	2.00%
2020-02-18	0	70.00	70.00	70.05	69.70	72.50	13,221,651	933,762,304	70.624	60.88	60.88	60.92	60.62	63.05	15,202,680	61.421	-1.82%
2020-02-17	0	71.30	71.30	71.35	67.90	71.60	8,485,293	597,581,469	70.426	62.01	62.01	62.05	59.05	62.27	9,756,663	61.249	4.62%
2020-02-14	0	68.15	68.15	68.25	68.00	69.30	8,009,521	548,806,332	68.519	59.27	59.27	59.36	59.14	60.27	9,209,605	59.591	-1.23%
2020-02-13	0	69.00	69.00	69.05	68.45	70.80	7,171,165	496,945,957	69.298	60.01	60.01	60.05	59.53	61.57	8,245,636	60.268	-1.43%
2020-02-12	0	70.00	70.00	70.05	68.60	70.30	9,697,548	675,613,555	69.668	60.88	60.88	60.92	59.66	61.14	11,150,553	60.590	2.56%
2020-02-11	0	68.25	68.20	68.25	66.15	69.05	8,485,144	576,261,221	67.914	59.36	59.31	59.36	57.53	60.05	9,756,492	59.064	2.63%
2020-02-10	0	66.50	66.25	66.50	65.10	66.50	8,572,374	564,627,238	65.866	57.83	57.62	57.83	56.62	57.83	9,856,792	57.283	-0.97%
2020-02-07	0	67.15	67.15	67.20	66.00	67.65	9,103,809	607,963,816	66.781	58.40	58.40	58.44	57.40	58.83	10,467,853	58.079	-0.89%
2020-02-06	0	67.75	67.75	67.90	67.50	70.85	9,883,649	673,979,454	68.191	58.92	58.92	59.05	58.70	61.62	11,364,538	59.305	-1.53%
2020-02-05	0	68.80	68.70	68.80	68.25	70.90	11,509,625	798,061,140	69.339	59.83	59.75	59.83	59.36	61.66	13,234,137	60.303	-0.36%
2020-02-04	0	69.05	69.05	69.10	66.40	69.30	9,645,406	658,490,522	68.270	60.05	60.05	60.10	57.75	60.27	11,090,598	59.374	3.83%
2020-02-03	0	66.50	66.45	66.50	65.10	69.00	9,096,244	606,435,358	66.669	57.83	57.79	57.83	56.62	60.01	10,459,154	57.981	-2.42%
2020-01-31	0	68.15	68.10	68.15	66.60	68.95	7,768,372	527,387,208	67.889	59.27	59.23	59.27	57.92	59.97	8,932,324	59.043	1.11%
2020-01-30	0	67.40	67.40	67.45	66.50	70.70	10,089,960	682,210,573	67.613	58.62	58.62	58.66	57.83	61.49	11,601,761	58.802	-2.74%
2020-01-29	0	69.30	69.25	69.30	69.00	71.45	10,523,407	735,308,067	69.874	60.27	60.23	60.27	60.01	62.14	12,100,152	60.768	-5.13%
2020-01-24	0	73.05	73.05	73.15	71.20	73.65	1,824,271	131,916,577	72.312	63.53	63.53	63.62	61.92	64.05	2,097,606	62.889	-0.07%
2020-01-23	0	73.10	73.05	73.10	72.00	76.20	8,911,330	654,751,322	73.474	63.57	63.53	63.57	62.62	66.27	10,246,534	63.900	-4.69%
2020-01-22	0	76.70	76.55	76.70	72.35	77.15	9,555,917	716,349,657	74.964	66.71	66.57	66.71	62.92	67.10	10,987,701	65.196	5.07%
2020-01-21	0	73.00	72.95	73.00	72.50	76.70	9,715,929	714,852,785	73.575	63.49	63.44	63.49	63.05	66.71	11,171,688	63.988	-4.70%
2020-01-20	0	76.60	76.50	76.60	76.20	78.00	4,012,050	308,503,306	76.894	66.62	66.53	66.62	66.27	67.84	4,613,184	66.874	-0.52%
2020-01-17	0	77.00	77.00	77.05	75.00	79.25	10,799,213	823,735,358	76.277	66.97	66.97	67.01	65.23	68.92	12,417,283	66.338	-1.35%
2020-01-16	0	78.05	77.70	78.05	77.65	79.40	6,270,089	491,190,821	78.339	67.88	67.58	67.88	67.53	69.05	7,209,550	68.131	0.45%
2020-01-15	0	77.70	77.55	77.70	76.10	77.90	7,435,044	574,448,891	77.262	67.58	67.44	67.58	66.18	67.75	8,549,053	67.194	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	65.62	65.57	65.62	62.79	66.23	20,614,285	64.943	0.33%
2020-01-13	0	75.20	75.15	75.20	75.05	78.00	7,943,691	605,515,330	76.226	65.40	65.36	65.40	65.27	67.84	9,133,912	66.293	-2.46%
2020-01-10	0	77.10	77.10	77.15	76.75	79.25	6,076,034	472,197,959	77.715	67.05	67.05	67.10	66.75	68.92	6,986,420	67.588	-0.52%
2020-01-09	0	77.50	77.50	77.55	73.00	77.80	7,915,349	604,432,982	76.362	67.40	67.40	67.44	63.49	67.66	9,101,323	66.412	8.24%
2020-01-08	0	71.60	71.60	71.65	71.20	72.35	4,689,546	336,823,524	71.824	62.27	62.27	62.31	61.92	62.92	5,392,191	62.465	-2.25%
2020-01-07	0	73.25	73.15	73.25	70.25	74.00	6,995,658	509,579,363	72.842	63.70	63.62	63.70	61.10	64.36	8,043,833	63.350	5.32%
2020-01-06	0	69.55	69.45	69.55	69.00	70.15	4,658,916	324,010,420	69.546	60.49	60.40	60.49	60.01	61.01	5,356,972	60.484	0.14%
2020-01-03	0	69.45	69.45	69.50	69.00	71.25	5,105,763	356,200,212	69.764	60.40	60.40	60.44	60.01	61.97	5,870,771	60.674	-0.93%
2020-01-02	0	70.10	70.00	70.10	68.65	70.60	10,740,535	747,346,382	69.582	60.97	60.88	60.97	59.70	61.40	12,349,813	60.515	0.50%
2019-12-31	0	69.75	69.75	69.95	69.00	71.60	6,630,113	460,654,337	69.479	60.66	60.66	60.83	60.01	62.27	7,623,517	60.425	-2.79%
2019-12-30	0	71.75	71.70	71.75	70.05	72.40	4,968,258	354,425,560	71.338	62.40	62.36	62.40	60.92	62.97	5,712,663	62.042	1.49%
2019-12-27	0	70.70	70.65	70.70	70.10	74.70	7,356,692	526,047,214	71.506	61.49	61.44	61.49	60.97	64.97	8,458,961	62.188	-4.59%
2019-12-24	0	74.10	74.05	74.15	73.25	74.20	881,742	65,166,503	73.907	64.44	64.40	64.49	63.70	64.53	1,013,855	64.276	0.61%
2019-12-23	0	73.65	73.50	73.65	72.95	74.15	3,002,864	220,948,887	73.579	64.05	63.92	64.05	63.44	64.49	3,452,790	63.991	-0.20%
2019-12-20	0	73.80	73.80	73.90	73.20	75.50	5,359,791	395,700,658	73.828	64.18	64.18	64.27	63.66	65.66	6,162,860	64.207	0.96%
2019-12-19	0	73.10	73.10	73.20	72.80	74.20	2,821,259	207,067,606	73.395	63.57	63.57	63.66	63.31	64.53	3,243,974	63.831	0.48%
2019-12-18	0	72.75	72.60	72.75	72.15	73.75	4,273,187	311,959,260	73.004	63.27	63.14	63.27	62.75	64.14	4,913,448	63.491	0.90%
2019-12-17	0	72.10	72.10	72.15	71.20	73.40	6,969,440	505,757,805	72.568	62.70	62.70	62.75	61.92	63.84	8,013,687	63.112	1.55%
2019-12-16	0	71.00	70.95	71.05	70.50	71.60	6,252,589	443,715,044	70.965	61.75	61.70	61.79	61.31	62.27	7,189,428	61.718	-1.25%
2019-12-13	0	71.90	71.90	71.95	70.55	72.50	8,033,498	576,274,854	71.734	62.53	62.53	62.57	61.36	63.05	9,237,175	62.386	-0.14%
2019-12-12	0	72.00	71.95	72.00	71.70	75.50	9,060,999	663,547,159	73.231	62.62	62.57	62.62	62.36	65.66	10,418,628	63.689	0.00%
2019-12-11	0	72.00	71.95	72.00	70.60	73.00	6,808,097	488,179,179	71.706	62.62	62.57	62.62	61.40	63.49	7,828,169	62.362	1.77%
2019-12-10	0	70.75	70.75	70.80	70.50	73.90	7,324,219	524,052,707	71.551	61.53	61.53	61.57	61.31	64.27	8,421,623	62.227	-4.33%
2019-12-09	0	73.95	73.95	74.10	73.15	76.70	5,921,423	439,714,563	74.258	64.31	64.31	64.44	63.62	66.71	6,808,643	64.582	-2.63%
2019-12-06	0	75.95	75.95	76.05	75.00	76.45	2,729,865	207,612,520	76.052	66.05	66.05	66.14	65.23	66.49	3,138,887	66.142	0.20%
2019-12-05	0	75.80	75.75	75.80	73.70	75.90	4,674,877	349,171,805	74.691	65.92	65.88	65.92	64.10	66.01	5,375,324	64.958	3.55%
2019-12-04	0	73.20	73.20	73.30	72.70	75.30	3,020,499	221,532,935	73.343	63.66	63.66	63.75	63.23	65.49	3,473,067	63.786	-1.68%
2019-12-03	0	74.45	74.40	74.45	73.35	75.25	2,555,380	190,148,479	74.411	64.75	64.71	64.75	63.79	65.44	2,938,258	64.715	0.81%
2019-12-02	0	73.85	73.80	73.85	72.25	74.60	3,928,816	290,146,117	73.851	64.23	64.18	64.23	62.84	64.88	4,517,479	64.227	0.34%
2019-11-29	0	73.60	73.45	73.60	72.45	75.30	4,778,115	350,164,592	73.285	64.01	63.88	64.01	63.01	65.49	5,494,030	63.735	-2.06%
2019-11-28	0	75.15	75.15	75.20	75.00	76.30	1,786,559	134,974,356	75.550	65.36	65.36	65.40	65.23	66.36	2,054,243	65.705	-1.18%
2019-11-27	0	76.05	76.05	76.10	74.65	76.30	2,759,703	208,310,276	75.483	66.14	66.14	66.18	64.92	66.36	3,173,195	65.647	1.60%
2019-11-26	0	74.85	74.85	74.90	74.05	76.10	7,287,370	547,155,292	75.083	65.10	65.10	65.14	64.40	66.18	8,379,253	65.299	0.20%
2019-11-25	0	74.70	74.70	74.80	74.50	76.70	3,540,405	266,231,213	75.198	64.97	64.97	65.05	64.79	66.71	4,070,872	65.399	-0.13%
2019-11-22	0	74.80	74.80	74.85	74.25	76.50	3,246,646	243,892,825	75.121	65.05	65.05	65.10	64.57	66.53	3,733,098	65.333	0.00%
2019-11-21	0	74.80	74.75	74.80	74.55	76.20	3,811,252	285,950,326	75.028	65.05	65.01	65.05	64.84	66.27	4,382,300	65.251	-2.35%
2019-11-20	0	76.60	76.50	76.60	75.80	77.05	3,211,155	245,222,864	76.366	66.62	66.53	66.62	65.92	67.01	3,692,289	66.415	-0.39%
2019-11-19	0	76.90	76.90	77.00	75.25	77.60	2,638,527	202,866,072	76.886	66.88	66.88	66.97	65.44	67.49	3,033,863	66.867	1.38%
2019-11-18	0	75.85	75.80	75.90	74.65	76.85	3,808,466	288,866,207	75.848	65.97	65.92	66.01	64.92	66.84	4,379,097	65.965	1.95%
2019-11-15	0	74.40	74.40	74.45	74.15	75.85	4,473,402	334,263,783	74.723	64.71	64.71	64.75	64.49	65.97	5,143,662	64.986	-0.07%
2019-11-14	0	74.45	74.40	74.45	73.75	76.05	7,476,286	557,727,694	74.600	64.75	64.71	64.75	64.14	66.14	8,596,474	64.879	-1.13%
2019-11-13	0	75.30	75.25	75.30	74.40	77.00	7,373,795	555,088,855	75.279	65.49	65.44	65.49	64.71	66.97	8,478,627	65.469	-2.71%
2019-11-12	0	77.40	77.30	77.40	75.15	77.65	4,457,585	340,735,025	76.439	67.31	67.23	67.31	65.36	67.53	5,125,475	66.479	3.06%
2019-11-11	0	75.10	75.05	75.10	74.60	77.70	6,907,794	521,832,056	75.543	65.31	65.27	65.31	64.88	67.58	7,942,804	65.699	-4.21%
2019-11-08	0	78.40	78.35	78.40	77.70	79.90	3,961,307	312,450,350	78.876	68.18	68.14	68.18	67.58	69.49	4,554,838	68.597	-0.19%
2019-11-07	0	78.55	78.50	78.55	77.70	79.15	3,941,948	308,759,740	78.327	68.31	68.27	68.31	67.58	68.84	4,532,579	68.120	0.83%
2019-11-06	0	77.90	77.90	77.95	76.80	79.45	4,881,582	379,900,224	77.823	67.75	67.75	67.79	66.79	69.10	5,613,000	67.682	-0.19%
2019-11-05	0	78.05	77.75	78.05	76.70	78.90	6,744,905	525,971,519	77.981	67.88	67.62	67.88	66.71	68.62	7,755,509	67.819	1.89%
2019-11-04	0	76.60	76.55	76.60	75.15	77.15	3,653,143	278,143,992	76.138	66.62	66.57	66.62	65.36	67.10	4,200,501	66.217	0.79%
2019-11-01	0	76.00	75.95	76.00	74.90	77.55	3,426,470	259,349,320	75.690	66.10	66.05	66.10	65.14	67.44	3,939,866	65.827	-1.04%
2019-10-31	0	76.80	76.80	76.85	76.05	78.60	5,540,172	428,323,266	77.312	66.79	66.79	66.84	66.14	68.36	6,370,268	67.238	1.59%
2019-10-30	0	75.60	75.45	75.60	74.60	77.00	7,141,309	542,580,032	75.978	65.75	65.62	65.75	64.88	66.97	8,211,307	66.077	1.54%
2019-10-29	0	74.45	74.40	74.45	72.40	75.05	7,525,971	557,533,325	74.081	64.75	64.71	64.75	62.97	65.27	8,653,604	64.428	3.76%
2019-10-28	0	71.75	71.75	71.80	69.60	72.40	8,430,020	599,906,566	71.163	62.40	62.40	62.44	60.53	62.97	9,693,108	61.890	2.35%
2019-10-25	0	70.10	70.05	70.10	69.50	71.10	5,870,453	412,076,113	70.195	60.97	60.92	60.97	60.44	61.84	6,750,036	61.048	0.72%
2019-10-24	0	69.60	69.55	69.60	68.15	70.40	6,418,034	444,353,638	69.235	60.53	60.49	60.53	59.27	61.23	7,379,662	60.213	0.22%
2019-10-23	0	69.45	69.45	69.50	69.20	71.85	6,599,089	460,112,290	69.724	60.40	60.40	60.44	60.18	62.49	7,587,845	60.638	-1.98%
2019-10-22	0	70.85	70.80	70.85	70.50	72.75	6,264,499	445,697,499	71.147	61.62	61.57	61.62	61.31	63.27	7,203,123	61.876	-2.28%
2019-10-21	0	72.50	72.45	72.50	71.60	74.00	3,478,340	251,441,113	72.288	63.05	63.01	63.05	62.27	64.36	3,999,507	62.868	-0.89%
2019-10-18	0	73.15	73.15	73.20	73.15	75.75	6,751,579	499,188,530	73.937	63.62	63.62	63.66	63.62	65.88	7,763,183	64.302	-2.01%
2019-10-17	0	74.65	74.45	74.65	72.60	75.15	11,637,604	863,797,293	74.225	64.92	64.75	64.92	63.14	65.36	13,381,292	64.553	-1.32%
2019-10-16	0	75.65	75.65	75.70	72.10	75.90	10,747,595	800,184,875	74.452	65.79	65.79	65.84	62.70	66.01	12,357,931	64.751	4.42%
2019-10-15	0	72.45	72.40	72.45	70.20	73.15	6,079,151	438,244,911	72.090	63.01	62.97	63.01	61.05	63.62	6,990,004	62.696	3.43%
2019-10-14	0	70.05	70.05	70.10	69.80	70.90	3,467,403	242,983,602	70.077	60.92	60.92	60.97	60.70	61.66	3,986,932	60.945	-0.92%
2019-10-11	0	70.70	70.60	70.70	69.75	71.25	4,352,804	306,348,703	70.380	61.49	61.40	61.49	60.66	61.97	5,004,994	61.209	1.29%
2019-10-10	0	69.80	69.80	69.85	68.00	70.15	6,180,216	430,125,952	69.597	60.70	60.70	60.75	59.14	61.01	7,106,211	60.528	2.95%
2019-10-09	0	67.80	67.80	67.90	67.05	68.75	3,719,233	253,233,007	68.087	58.97	58.97	59.05	58.31	59.79	4,276,494	59.215	-0.29%
2019-10-08	0	68.00	68.00	68.05	67.65	70.15	6,906,057	475,892,855	68.909	59.14	59.14	59.18	58.83	61.01	7,940,807	59.930	0.59%
2019-10-04	0	67.60	67.60	67.70	66.40	69.00	3,106,923	210,135,839	67.635	58.79	58.79	58.88	57.75	60.01	3,572,440	58.821	0.90%
2019-10-03	0	67.00	67.00	67.15	64.50	67.30	6,327,027	419,809,540	66.352	58.27	58.27	58.40	56.10	58.53	7,275,019	57.706	3.40%
2019-10-02	0	64.80	64.75	64.80	64.10	65.35	3,082,085	199,251,224	64.648	56.36	56.31	56.36	55.75	56.83	3,543,881	56.224	-0.08%
2019-09-30	0	64.85	64.80	64.85	64.25	65.90	4,339,599	281,890,091	64.958	56.40	56.36	56.40	55.88	57.31	4,989,811	56.493	-1.29%
2019-09-27	0	65.70	65.70	65.75	64.15	65.85	2,398,279	156,815,802	65.387	57.14	57.14	57.18	55.79	57.27	2,757,618	56.866	1.08%
2019-09-26	0	65.00	64.80	65.00	64.10	65.95	3,772,235	244,800,577	64.895	56.53	56.36	56.53	55.75	57.36	4,337,437	56.439	0.00%
2019-09-25	0	65.00	65.00	65.05	63.50	65.20	4,338,625	280,109,273	64.562	56.53	56.53	56.57	55.23	56.70	4,988,691	56.149	1.25%
2019-09-24	0	64.20	64.15	64.20	63.30	64.80	4,656,877	297,831,348	63.955	55.83	55.79	55.83	55.05	56.36	5,354,627	55.621	1.42%
2019-09-23	0	63.30	63.25	63.30	63.05	64.45	4,534,132	288,821,958	63.700	55.05	55.01	55.05	54.83	56.05	5,213,491	55.399	-1.02%
2019-09-20	0	63.95	63.90	63.95	62.95	65.85	13,446,432	858,577,735	63.852	55.62	55.57	55.62	54.75	57.27	15,461,141	55.531	-0.93%
2019-09-19	0	64.55	64.50	64.55	63.85	66.05	5,558,845	359,743,725	64.716	56.14	56.10	56.14	55.53	57.44	6,391,739	56.283	-1.15%
2019-09-18	0	65.30	65.30	65.40	63.05	66.15	6,865,864	448,694,028	65.351	56.79	56.79	56.88	54.83	57.53	7,894,592	56.836	3.82%
2019-09-17	0	62.90	62.85	62.90	61.30	63.20	4,828,370	302,225,448	62.594	54.70	54.66	54.70	53.31	54.96	5,551,815	54.437	1.04%
2019-09-16	0	62.25	62.25	62.30	61.55	63.75	3,858,613	240,450,249	62.315	54.14	54.14	54.18	53.53	55.44	4,436,757	54.195	-1.50%
2019-09-13	0	63.20	63.20	63.25	61.20	63.50	2,791,745	175,783,411	62.965	54.96	54.96	55.01	53.23	55.23	3,210,038	54.761	1.36%
2019-09-12	0	62.35	62.35	62.45	60.35	62.80	5,179,748	320,397,430	61.856	54.23	54.23	54.31	52.49	54.62	5,955,841	53.795	1.46%
2019-09-11	0	61.45	61.45	61.50	60.10	62.10	7,471,604	456,332,663	61.076	53.44	53.44	53.49	52.27	54.01	8,591,091	53.117	-1.44%
2019-09-10	0	62.35	62.35	62.40	61.00	63.05	6,311,745	391,467,508	62.022	54.23	54.23	54.27	53.05	54.83	7,257,448	53.940	-1.11%
2019-09-09	0	63.05	63.05	63.15	62.30	63.70	4,718,887	297,502,198	63.045	54.83	54.83	54.92	54.18	55.40	5,425,928	54.830	-0.61%
2019-09-06	0	63.75	63.75	63.80	62.55	64.80	5,955,084	381,554,302	64.072	55.17	55.17	55.22	54.13	56.08	6,880,807	55.452	0.55%
2019-09-05	0	63.40	63.30	63.40	62.65	64.60	6,226,796	394,364,891	63.334	54.87	54.78	54.87	54.22	55.91	7,194,757	54.813	0.96%
2019-09-04	0	62.80	62.80	62.85	62.20	63.60	8,208,552	514,717,727	62.705	54.35	54.35	54.39	53.83	55.04	9,484,579	54.269	-0.87%
2019-09-03	0	63.35	63.35	63.40	62.80	65.00	4,809,606	305,793,747	63.580	54.83	54.83	54.87	54.35	56.26	5,557,263	55.026	-2.09%
2019-09-02	0	64.70	64.65	64.70	63.95	66.15	4,259,000	276,676,176	64.963	56.00	55.95	56.00	55.35	57.25	4,921,065	56.223	-0.46%
2019-08-30	0	65.00	64.85	65.00	64.40	66.40	7,613,901	496,077,252	65.154	56.26	56.13	56.26	55.74	57.47	8,797,488	56.389	-0.46%
2019-08-29	0	65.30	65.30	65.35	63.75	65.75	7,377,725	478,395,835	64.843	56.51	56.51	56.56	55.17	56.90	8,524,599	56.119	2.03%
2019-08-28	0	64.00	64.00	64.05	64.00	65.45	7,408,824	479,533,046	64.725	55.39	55.39	55.43	55.39	56.64	8,560,532	56.017	-0.85%
2019-08-27	0	64.55	64.50	64.55	62.05	66.20	11,598,122	750,824,466	64.737	55.87	55.82	55.87	53.70	57.29	13,401,060	56.027	5.39%
2019-08-26	0	61.25	61.20	61.25	59.00	61.35	8,876,474	540,009,736	60.836	53.01	52.97	53.01	51.06	53.10	10,256,330	52.651	-1.37%
2019-08-23	0	62.10	62.10	62.15	61.05	62.65	4,428,604	274,167,683	61.908	53.75	53.75	53.79	52.84	54.22	5,117,034	53.579	-0.08%
2019-08-22	0	62.15	62.15	62.20	61.25	63.00	6,431,688	399,787,242	62.159	53.79	53.79	53.83	53.01	54.52	7,431,499	53.796	-0.08%
2019-08-21	0	62.20	62.20	62.25	60.65	62.75	5,756,184	357,632,298	62.130	53.83	53.83	53.88	52.49	54.31	6,650,988	53.771	1.72%
2019-08-20	0	61.15	61.10	61.15	58.40	62.60	9,942,011	607,516,730	61.106	52.92	52.88	52.92	50.54	54.18	11,487,505	52.885	4.53%
2019-08-19	0	58.50	58.50	58.55	57.65	58.90	6,502,174	380,113,889	58.460	50.63	50.63	50.67	49.89	50.98	7,512,943	50.595	-0.43%
2019-08-16	0	58.75	58.75	58.80	57.10	59.45	9,303,302	545,342,977	58.618	50.85	50.85	50.89	49.42	51.45	10,749,508	50.732	1.38%
2019-08-15	0	57.95	57.90	57.95	56.85	58.25	3,714,469	214,003,279	57.613	50.15	50.11	50.15	49.20	50.41	4,291,886	49.862	-0.26%
2019-08-14	0	58.10	58.05	58.10	57.50	60.15	8,157,946	479,173,806	58.737	50.28	50.24	50.28	49.76	52.06	9,426,106	50.835	2.20%
2019-08-13	0	56.85	56.85	56.90	56.60	58.20	5,689,631	323,702,309	56.893	49.20	49.20	49.24	48.99	50.37	6,574,089	49.239	-0.70%
2019-08-12	0	57.25	57.25	57.45	57.25	59.30	2,542,000	147,029,025	57.840	49.55	49.55	49.72	49.55	51.32	2,937,156	50.058	-1.21%
2019-08-09	0	57.95	57.95	58.00	57.70	59.20	2,648,133	154,036,310	58.168	50.15	50.15	50.20	49.94	51.24	3,059,788	50.342	-0.69%
2019-08-08	0	58.35	58.35	58.40	57.75	59.30	3,661,737	213,679,994	58.355	50.50	50.50	50.54	49.98	51.32	4,230,957	50.504	1.92%
2019-08-07	0	57.25	57.15	57.25	56.80	58.25	3,230,651	185,558,482	57.437	49.55	49.46	49.55	49.16	50.41	3,732,858	49.709	0.44%
2019-08-06	0	57.00	56.95	57.00	55.00	57.25	9,074,999	511,885,189	56.406	49.33	49.29	49.33	47.60	49.55	10,485,715	48.817	0.80%
2019-08-05	0	56.55	56.50	56.55	56.20	57.20	7,029,836	398,024,622	56.619	48.94	48.90	48.94	48.64	49.50	8,122,630	49.002	-1.91%
2019-08-02	0	57.65	57.65	57.70	56.10	58.15	5,312,360	304,742,596	57.365	49.89	49.89	49.94	48.55	50.33	6,138,171	49.647	-1.54%
2019-08-01	0	58.55	58.55	58.60	58.20	59.00	6,232,229	364,833,545	58.540	50.67	50.67	50.72	50.37	51.06	7,201,034	50.664	-0.43%
2019-07-31	0	58.80	58.60	58.80	58.40	59.45	3,561,746	209,725,249	58.883	50.89	50.72	50.89	50.54	51.45	4,115,422	50.961	-1.09%
2019-07-30	0	59.45	59.45	59.50	58.85	60.35	3,038,951	181,095,390	59.591	51.45	51.45	51.50	50.93	52.23	3,511,359	51.574	-0.67%
2019-07-29	0	59.85	59.80	59.85	59.25	61.15	5,989,066	357,087,533	59.623	51.80	51.75	51.80	51.28	52.92	6,920,071	51.602	-0.50%
2019-07-26	0	60.15	59.90	60.15	58.60	60.55	4,642,934	278,094,163	59.896	52.06	51.84	52.06	50.72	52.40	5,364,682	51.838	0.00%
2019-07-25	0	60.15	60.15	60.20	59.25	61.00	6,535,143	392,703,621	60.091	52.06	52.06	52.10	51.28	52.79	7,551,037	52.007	-0.50%
2019-07-24	0	60.45	60.35	60.45	59.00	60.50	7,139,154	428,381,216	60.004	52.32	52.23	52.32	51.06	52.36	8,248,942	51.932	3.33%
2019-07-23	0	58.50	58.50	58.60	58.15	59.95	11,241,829	661,821,259	58.871	50.63	50.63	50.72	50.33	51.88	12,989,381	50.951	2.09%
2019-07-22	0	57.30	57.30	57.35	56.25	58.75	10,699,778	619,480,656	57.897	49.59	49.59	49.63	48.68	50.85	12,363,068	50.107	1.87%
2019-07-19	0	56.25	56.25	56.30	54.35	56.50	7,555,431	423,517,591	56.055	48.68	48.68	48.73	47.04	48.90	8,729,929	48.513	3.69%
2019-07-18	0	54.25	54.25	54.40	52.30	54.55	5,733,349	309,701,364	54.018	46.95	46.95	47.08	45.26	47.21	6,624,603	46.750	1.12%
2019-07-17	0	53.65	53.65	53.70	52.25	54.25	4,018,256	214,868,357	53.473	46.43	46.43	46.48	45.22	46.95	4,642,897	46.279	1.04%
2019-07-16	0	53.10	53.10	53.25	52.20	53.70	8,371,912	444,191,194	53.057	45.96	45.96	46.09	45.18	46.48	9,673,333	45.919	0.28%
2019-07-15	0	52.95	52.90	52.95	50.20	53.65	8,670,542	455,171,838	52.496	45.83	45.78	45.83	43.45	46.43	10,018,385	45.434	2.92%
2019-07-12	0	51.45	51.40	51.45	51.10	52.70	11,819,095	611,652,269	51.751	44.53	44.48	44.53	44.23	45.61	13,656,384	44.789	0.29%
2019-07-11	0	51.30	51.25	51.30	50.30	52.70	13,345,315	690,164,710	51.716	44.40	44.35	44.40	43.53	45.61	15,419,856	44.758	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	43.97	43.97	44.05	43.36	44.66	23,244,807	43.847	-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	44.44	44.44	44.48	41.54	45.52	38,315,412	44.186	0.20%
2019-07-08	1	51.25	51.20	51.25	50.50	54.30	11,114,336	580,987,564	52.274	44.35	44.31	44.35	43.71	46.99	12,842,069	45.241	-7.32%
2019-07-05	0	55.30	55.20	55.30	55.10	55.85	3,759,180	207,920,126	55.310	47.86	47.77	47.86	47.69	48.34	4,343,548	47.869	-0.27%
2019-07-04	0	55.45	55.35	55.45	54.80	55.80	2,512,000	138,847,091	55.274	47.99	47.90	47.99	47.43	48.29	2,902,493	47.837	0.82%
2019-07-03	0	55.00	55.00	55.05	54.65	56.05	6,664,595	367,232,080	55.102	47.60	47.60	47.64	47.30	48.51	7,700,612	47.689	-1.43%
2019-07-02	0	55.80	55.75	55.80	54.00	56.90	9,801,512	548,559,928	55.967	48.29	48.25	48.29	46.74	49.24	11,325,166	48.437	4.01%
2019-06-28	0	53.65	53.60	53.65	53.65	55.35	6,437,030	348,199,935	54.093	46.43	46.39	46.43	46.43	47.90	7,437,672	46.816	0.37%
2019-06-27	0	53.45	53.45	53.65	52.55	53.90	4,762,341	254,563,129	53.453	46.26	46.26	46.43	45.48	46.65	5,502,651	46.262	1.14%
2019-06-26	0	52.85	52.85	52.95	52.70	55.55	6,962,911	372,349,130	53.476	45.74	45.74	45.83	45.61	48.08	8,045,302	46.282	-4.08%
2019-06-25	0	55.10	55.05	55.10	54.50	57.50	8,518,620	470,195,315	55.196	47.69	47.64	47.69	47.17	49.76	9,842,847	47.770	1.38%
2019-06-24	0	54.35	54.20	54.35	51.95	55.95	11,420,962	621,974,070	54.459	47.04	46.91	47.04	44.96	48.42	13,196,360	47.132	4.62%
2019-06-21	0	51.95	51.90	51.95	51.20	52.80	7,289,391	378,809,287	51.967	44.96	44.92	44.96	44.31	45.70	8,422,533	44.976	0.00%
2019-06-20	0	51.95	51.90	51.95	50.80	52.10	6,273,400	324,066,395	51.657	44.96	44.92	44.96	43.97	45.09	7,248,605	44.707	0.10%
2019-06-19	0	51.90	51.85	51.90	50.30	52.50	6,712,500	347,632,750	51.789	44.92	44.87	44.92	43.53	45.44	7,755,964	44.821	4.95%
2019-06-18	0	49.45	49.40	49.45	49.20	50.55	5,025,403	249,568,910	49.661	42.80	42.75	42.80	42.58	43.75	5,806,606	42.980	-0.30%
2019-06-17	0	49.60	49.60	49.65	49.25	51.25	6,914,217	345,074,959	49.908	42.93	42.93	42.97	42.62	44.35	7,989,038	43.194	-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	44.27	44.18	44.27	43.53	45.26	28,168,482	44.226	-0.49%
2019-06-13	0	51.40	51.25	51.40	50.10	51.95	7,530,000	384,300,494	51.036	44.48	44.35	44.48	43.36	44.96	8,700,545	44.170	3.01%
2019-06-12	0	49.90	49.90	49.95	49.60	50.65	3,692,188	184,787,751	50.048	43.19	43.19	43.23	42.93	43.84	4,266,142	43.315	-1.87%
2019-06-11	0	50.85	50.85	50.90	50.05	51.70	5,041,013	257,444,750	51.070	44.01	44.01	44.05	43.32	44.74	5,824,643	44.199	-0.10%
2019-06-10	0	50.90	50.90	50.95	49.45	51.50	7,805,579	394,908,089	50.593	44.05	44.05	44.10	42.80	44.57	9,018,963	43.786	5.38%
2019-06-06	0	48.30	48.30	48.40	47.05	48.60	5,009,845	240,875,825	48.080	41.80	41.80	41.89	40.72	42.06	5,788,630	41.612	0.31%
2019-06-05	0	48.15	48.15	48.20	48.10	49.95	4,623,002	224,771,430	48.620	41.67	41.67	41.72	41.63	43.23	5,341,652	42.079	-1.33%
2019-06-04	0	48.80	48.75	48.80	48.05	50.25	4,015,257	195,960,274	48.804	42.23	42.19	42.23	41.59	43.49	4,639,432	42.238	-0.41%
2019-06-03	0	49.00	48.90	49.00	48.10	49.50	4,664,914	227,488,337	48.766	42.41	42.32	42.41	41.63	42.84	5,390,079	42.205	2.08%
2019-05-31	0	48.00	48.00	48.10	47.50	49.75	14,807,823	719,594,481	48.596	41.54	41.54	41.63	41.11	43.06	17,109,712	42.058	2.24%
2019-05-30	0	46.95	46.90	47.00	43.30	49.60	20,195,142	941,438,943	46.617	40.63	40.59	40.68	37.47	42.93	23,334,494	40.345	-5.53%
2019-05-29	0	49.70	49.70	49.80	49.50	50.70	3,693,970	184,432,113	49.928	43.01	43.01	43.10	42.84	43.88	4,268,201	43.211	-0.70%
2019-05-28	0	50.05	50.05	50.20	49.80	51.25	8,262,989	415,947,336	50.339	43.32	43.32	43.45	43.10	44.35	9,547,478	43.566	1.32%
2019-05-27	0	49.40	49.40	49.55	48.20	50.05	1,983,100	97,493,017	49.162	42.75	42.75	42.88	41.72	43.32	2,291,375	42.548	-0.10%
2019-05-24	0	49.45	49.45	49.50	49.10	50.05	3,008,884	149,093,794	49.551	42.80	42.80	42.84	42.49	43.32	3,476,618	42.885	0.61%
2019-05-23	0	49.15	49.15	49.20	48.80	50.00	3,824,167	188,895,782	49.395	42.54	42.54	42.58	42.23	43.27	4,418,637	42.750	-2.58%
2019-05-22	0	50.45	50.40	50.45	49.60	50.90	4,525,509	228,132,893	50.410	43.66	43.62	43.66	42.93	44.05	5,229,003	43.628	1.51%
2019-05-21	0	49.70	49.65	49.70	49.20	50.45	5,222,130	259,901,975	49.769	43.01	42.97	43.01	42.58	43.66	6,033,915	43.074	-1.09%
2019-05-20	0	50.25	50.20	50.25	49.60	51.70	4,762,800	238,577,330	50.092	43.49	43.45	43.49	42.93	44.74	5,503,181	43.353	-1.47%
2019-05-17	0	51.00	51.00	51.05	50.80	52.85	4,432,050	227,422,835	51.313	44.14	44.14	44.18	43.97	45.74	5,121,016	44.410	-2.11%
2019-05-16	0	52.10	52.10	52.20	51.65	52.95	3,091,426	161,541,881	52.255	45.09	45.09	45.18	44.70	45.83	3,571,991	45.225	-0.67%
2019-05-15	0	52.45	52.40	52.45	50.80	53.00	7,442,957	387,746,123	52.096	45.39	45.35	45.39	43.97	45.87	8,599,971	45.087	3.25%
2019-05-14	0	50.80	50.75	50.80	50.60	52.45	13,247,944	680,978,806	51.403	43.97	43.92	43.97	43.79	45.39	15,307,348	44.487	-6.19%
2019-05-10	0	54.15	54.15	54.30	52.00	55.25	6,970,080	373,705,392	53.616	46.86	46.86	46.99	45.00	47.82	8,053,585	46.402	3.93%
2019-05-09	0	52.10	52.10	52.25	52.00	54.75	11,850,671	626,478,471	52.864	45.09	45.09	45.22	45.00	47.38	13,692,868	45.752	-4.93%
2019-05-08	0	54.80	54.80	54.90	54.20	55.65	6,122,453	336,407,425	54.947	47.43	47.43	47.51	46.91	48.16	7,074,194	47.554	-1.97%
2019-05-07	0	55.90	55.90	56.05	54.00	56.50	5,465,073	303,599,645	55.553	48.38	48.38	48.51	46.74	48.90	6,314,623	48.079	3.23%
2019-05-06	0	54.15	54.10	54.15	53.45	55.00	5,581,252	302,179,859	54.142	46.86	46.82	46.86	46.26	47.60	6,448,862	46.858	-3.30%
2019-05-03	0	56.00	56.00	56.20	55.30	56.25	3,282,100	183,468,923	55.900	48.47	48.47	48.64	47.86	48.68	3,792,305	48.379	-0.36%
2019-05-02	0	56.20	56.00	56.20	55.30	56.95	6,390,776	356,967,794	55.857	48.64	48.47	48.64	47.86	49.29	7,384,228	48.342	1.63%
2019-04-30	0	55.30	55.25	55.30	55.00	55.95	4,425,501	245,021,490	55.366	47.86	47.82	47.86	47.60	48.42	5,113,449	47.917	-1.86%
2019-04-29	0	56.35	56.30	56.35	56.05	56.90	3,419,551	192,950,875	56.426	48.77	48.73	48.77	48.51	49.24	3,951,123	48.834	-1.14%
2019-04-26	0	57.00	56.95	57.00	55.95	57.75	5,518,235	313,467,132	56.806	49.33	49.29	49.33	48.42	49.98	6,376,049	49.163	0.80%
2019-04-25	0	56.55	56.50	56.55	55.65	59.40	6,888,449	394,156,531	57.220	48.94	48.90	48.94	48.16	51.41	7,959,264	49.522	0.00%
2019-04-24	0	56.55	56.45	56.55	56.05	56.95	4,287,052	242,230,492	56.503	48.94	48.86	48.94	48.51	49.29	4,953,478	48.901	0.89%
2019-04-23	0	56.05	56.05	56.10	54.90	56.30	6,677,126	371,064,376	55.572	48.51	48.51	48.55	47.51	48.73	7,715,091	48.096	1.36%
2019-04-18	0	55.30	55.30	55.35	55.05	56.30	3,478,361	194,086,671	55.798	47.86	47.86	47.90	47.64	48.73	4,019,075	48.291	-0.18%
2019-04-17	0	55.40	55.15	55.40	54.50	55.95	3,841,739	212,201,034	55.236	47.95	47.73	47.95	47.17	48.42	4,438,941	47.804	-0.27%
2019-04-16	0	55.55	55.50	55.55	54.50	55.65	4,948,567	273,421,197	55.253	48.08	48.03	48.08	47.17	48.16	5,717,826	47.819	1.37%
2019-04-15	0	54.80	54.75	54.80	53.65	55.45	7,000,653	383,606,562	54.796	47.43	47.38	47.43	46.43	47.99	8,088,911	47.424	2.43%
2019-04-12	0	53.50	53.45	53.50	51.10	53.80	6,780,228	357,990,042	52.799	46.30	46.26	46.30	44.23	46.56	7,834,220	45.696	5.17%
2019-04-11	0	51.15	51.10	51.15	51.00	51.75	6,482,638	332,961,223	51.362	44.03	43.98	44.03	43.90	44.54	7,531,598	44.209	-1.92%
2019-04-10	0	52.15	51.90	52.15	51.20	52.40	5,519,140	286,247,840	51.865	44.89	44.67	44.89	44.07	45.10	6,412,196	44.641	-0.19%
2019-04-09	0	52.25	52.20	52.25	50.65	52.85	6,925,049	360,254,632	52.022	44.97	44.93	44.97	43.60	45.49	8,045,596	44.777	2.45%
2019-04-08	0	51.00	51.00	51.05	50.90	52.35	9,477,404	487,641,199	51.453	43.90	43.90	43.94	43.81	45.06	11,010,950	44.287	-3.13%
2019-04-04	0	52.65	52.50	52.65	51.70	53.20	4,896,070	257,916,833	52.678	45.32	45.19	45.32	44.50	45.79	5,688,307	45.342	-1.03%
2019-04-03	0	53.20	53.00	53.20	52.05	53.55	6,149,813	326,271,580	53.054	45.79	45.62	45.79	44.80	46.09	7,144,919	45.665	0.38%
2019-04-02	0	53.00	52.85	53.00	52.80	53.90	4,275,354	227,915,817	53.309	45.62	45.49	45.62	45.45	46.39	4,967,152	45.885	-0.75%
2019-04-01	0	53.40	53.35	53.40	52.35	53.50	4,180,100	221,733,688	53.045	45.96	45.92	45.96	45.06	46.05	4,856,485	45.657	0.00%
2019-03-29	0	53.40	53.30	53.40	51.40	53.40	7,145,376	375,785,309	52.591	45.96	45.88	45.96	44.24	45.96	8,301,574	45.267	1.91%
2019-03-28	0	52.40	52.40	52.45	51.80	53.35	2,480,311	129,862,666	52.357	45.10	45.10	45.15	44.59	45.92	2,881,652	45.065	-1.13%
2019-03-27	0	53.00	53.00	53.05	52.15	54.00	3,858,095	204,138,372	52.912	45.62	45.62	45.66	44.89	46.48	4,482,376	45.542	1.34%
2019-03-26	0	52.30	52.20	52.30	50.85	52.45	3,413,384	177,529,443	52.010	45.02	44.93	45.02	43.77	45.15	3,965,706	44.766	2.65%
2019-03-25	0	50.95	50.85	50.95	50.05	51.40	3,188,687	161,910,558	50.777	43.85	43.77	43.85	43.08	44.24	3,704,651	43.705	-1.55%
2019-03-22	0	51.75	51.70	51.75	50.10	52.30	6,602,303	338,704,291	51.301	44.54	44.50	44.54	43.12	45.02	7,670,626	44.156	2.48%
2019-03-21	0	50.50	50.40	50.50	49.80	52.85	9,313,020	471,723,879	50.652	43.47	43.38	43.47	42.86	45.49	10,819,967	43.598	-3.99%
2019-03-20	0	52.60	52.60	52.65	51.30	52.90	4,241,148	222,251,478	52.404	45.27	45.27	45.32	44.16	45.53	4,927,411	45.105	2.04%
2019-03-19	0	51.55	51.50	51.55	50.80	52.00	4,182,825	215,481,538	51.516	44.37	44.33	44.37	43.72	44.76	4,859,651	44.341	-0.10%
2019-03-18	0	51.60	51.50	51.60	50.55	51.85	5,106,771	261,368,859	51.181	44.41	44.33	44.41	43.51	44.63	5,933,101	44.053	0.88%
2019-03-15	0	51.15	51.10	51.15	49.90	51.65	9,927,849	507,349,019	51.104	44.03	43.98	44.03	42.95	44.46	11,534,281	43.986	3.75%
2019-03-14	0	49.30	49.30	49.35	48.80	50.45	8,667,046	429,448,591	49.550	42.43	42.43	42.48	42.00	43.42	10,069,467	42.649	0.20%
2019-03-13	0	49.20	49.20	49.25	48.15	49.55	10,260,061	504,631,929	49.184	42.35	42.35	42.39	41.44	42.65	11,920,249	42.334	2.50%
2019-03-12	0	48.00	48.00	48.15	47.80	48.95	6,594,830	318,565,905	48.305	41.31	41.31	41.44	41.14	42.13	7,661,944	41.578	0.10%
2019-03-11	0	47.95	47.95	48.00	47.30	48.45	3,128,570	149,697,070	47.848	41.27	41.27	41.31	40.71	41.70	3,634,806	41.184	1.80%
2019-03-08	0	47.10	47.05	47.10	47.00	48.70	11,092,889	529,464,730	47.730	40.54	40.50	40.54	40.45	41.92	12,887,837	41.083	-4.37%
2019-03-07	0	49.25	49.20	49.25	46.40	49.30	12,921,108	623,668,303	48.267	42.39	42.35	42.39	39.94	42.43	15,011,882	41.545	4.79%
2019-03-06	0	47.00	47.00	47.05	46.80	49.20	14,101,240	671,926,046	47.650	40.45	40.45	40.50	40.28	42.35	16,382,972	41.014	-4.47%
2019-03-05	0	49.20	49.20	49.25	47.60	49.40	6,161,517	300,175,036	48.718	42.35	42.35	42.39	40.97	42.52	7,158,517	41.933	0.41%
2019-03-04	0	49.00	48.95	49.00	47.00	49.50	10,529,359	514,057,927	48.821	42.18	42.13	42.18	40.45	42.61	12,233,122	42.022	4.59%
2019-03-01	0	46.85	46.85	46.90	44.55	47.10	9,964,275	459,183,047	46.083	40.32	40.32	40.37	38.35	40.54	11,576,602	39.665	1.85%
2019-02-28	0	46.00	45.95	46.00	44.70	46.20	9,235,522	424,729,572	45.989	39.59	39.55	39.59	38.47	39.77	10,729,929	39.584	1.32%
2019-02-27	0	45.40	45.30	45.40	43.70	45.70	14,493,432	646,753,758	44.624	39.08	38.99	39.08	37.61	39.34	16,838,625	38.409	3.18%
2019-02-26	0	44.00	44.00	44.05	43.55	44.80	9,677,103	426,860,650	44.110	37.87	37.87	37.91	37.48	38.56	11,242,962	37.967	0.11%
2019-02-25	0	43.95	43.75	43.95	42.80	44.00	5,753,800	250,221,005	43.488	37.83	37.66	37.83	36.84	37.87	6,684,827	37.431	0.46%
2019-02-22	0	43.75	43.70	43.75	42.10	44.05	7,000,056	301,943,843	43.134	37.66	37.61	37.66	36.24	37.91	8,132,740	37.127	0.57%
2019-02-21	0	43.50	43.50	43.60	41.75	44.15	8,348,150	361,408,788	43.292	37.44	37.44	37.53	35.94	38.00	9,698,970	37.263	3.45%
2019-02-20	0	42.05	42.00	42.05	40.80	42.35	6,624,889	274,951,698	41.503	36.19	36.15	36.19	35.12	36.45	7,696,867	35.723	0.60%
2019-02-19	0	41.80	41.70	41.80	41.10	42.15	3,155,001	131,524,577	41.688	35.98	35.89	35.98	35.38	36.28	3,665,514	35.882	0.97%
2019-02-18	0	41.40	41.40	41.50	41.40	42.40	6,134,320	255,846,681	41.707	35.63	35.63	35.72	35.63	36.49	7,126,919	35.899	-1.31%
2019-02-15	0	41.95	41.90	41.95	41.60	43.80	5,285,168	223,295,469	42.249	36.11	36.06	36.11	35.81	37.70	6,140,365	36.365	-4.22%
2019-02-14	0	43.80	43.80	43.85	43.10	44.15	4,636,992	202,610,176	43.694	37.70	37.70	37.74	37.10	38.00	5,387,307	37.609	0.34%
2019-02-13	0	43.65	43.60	43.65	41.15	44.00	8,350,975	361,536,904	43.293	37.57	37.53	37.57	35.42	37.87	9,702,252	37.263	5.82%
2019-02-12	0	41.25	41.25	41.35	40.40	41.65	3,265,581	134,060,472	41.053	35.50	35.50	35.59	34.77	35.85	3,793,987	35.335	0.49%
2019-02-11	0	41.05	41.05	41.10	40.25	41.55	3,581,151	146,193,461	40.823	35.33	35.33	35.38	34.64	35.76	4,160,620	35.137	-1.20%
2019-02-08	0	41.55	41.45	41.55	40.90	42.15	7,037,422	290,467,650	41.275	35.76	35.68	35.76	35.20	36.28	8,176,152	35.526	2.09%
2019-02-04	0	40.70	40.70	40.75	39.30	41.00	3,370,871	136,267,235	40.425	35.03	35.03	35.07	33.83	35.29	3,916,314	34.795	0.62%
2019-02-01	0	40.45	40.30	40.45	40.05	41.05	4,012,144	162,096,316	40.401	34.82	34.69	34.82	34.47	35.33	4,661,352	34.775	-0.25%
2019-01-31	0	40.55	40.45	40.55	40.05	41.45	11,043,507	446,938,934	40.471	34.90	34.82	34.90	34.47	35.68	12,830,465	34.834	-0.86%
2019-01-30	0	40.90	40.85	40.90	40.30	42.70	9,999,474	410,884,993	41.091	35.20	35.16	35.20	34.69	36.75	11,617,496	35.368	-0.49%
2019-01-29	0	41.10	41.05	41.10	39.45	41.50	10,123,515	410,474,867	40.547	35.38	35.33	35.38	33.96	35.72	11,761,608	34.900	4.18%
2019-01-28	0	39.45	39.40	39.45	37.30	39.50	7,710,976	300,368,569	38.953	33.96	33.91	33.96	32.11	34.00	8,958,695	33.528	5.20%
2019-01-25	0	37.50	37.50	37.55	36.90	37.65	6,426,011	239,965,884	37.343	32.28	32.28	32.32	31.76	32.41	7,465,809	32.142	0.13%
2019-01-24	0	37.45	37.45	37.50	37.00	37.80	2,430,800	90,883,387	37.388	32.23	32.23	32.28	31.85	32.54	2,824,130	32.181	-1.06%
2019-01-23	0	37.85	37.80	37.85	37.15	38.00	2,313,335	87,355,722	37.762	32.58	32.54	32.58	31.98	32.71	2,687,657	32.503	-0.26%
2019-01-22	0	37.95	37.90	38.00	37.15	38.65	2,931,695	110,691,774	37.757	32.66	32.62	32.71	31.98	33.27	3,406,075	32.498	-1.56%
2019-01-21	0	38.55	38.50	38.55	36.80	38.55	5,961,719	227,388,077	38.141	33.18	33.14	33.18	31.67	33.18	6,926,389	32.829	4.05%
2019-01-18	0	37.05	36.90	37.05	36.30	37.30	2,829,101	104,462,937	36.924	31.89	31.76	31.89	31.24	32.11	3,286,880	31.782	1.37%
2019-01-17	0	36.55	36.55	36.60	35.25	36.90	4,118,800	150,224,530	36.473	31.46	31.46	31.50	30.34	31.76	4,785,266	31.393	2.52%
2019-01-16	0	35.65	35.55	35.65	35.00	35.90	3,184,666	113,222,093	35.552	30.68	30.60	30.68	30.13	30.90	3,699,979	30.601	-0.28%
2019-01-15	0	35.75	35.65	35.75	34.80	35.80	4,434,057	156,836,398	35.371	30.77	30.68	30.77	29.95	30.81	5,151,535	30.445	1.85%
2019-01-14	0	35.10	35.10	35.15	34.95	35.95	4,458,405	158,054,579	35.451	30.21	30.21	30.25	30.08	30.94	5,179,823	30.514	-0.14%
2019-01-11	0	35.15	35.05	35.15	34.90	36.20	4,501,119	159,130,698	35.354	30.25	30.17	30.25	30.04	31.16	5,229,448	30.430	-0.71%
2019-01-10	0	35.40	35.35	35.40	34.00	36.10	7,426,107	261,706,132	35.241	30.47	30.43	30.47	29.26	31.07	8,627,731	30.333	0.28%
2019-01-09	0	35.30	35.30	35.35	34.70	36.50	6,427,157	228,386,171	35.535	30.38	30.38	30.43	29.87	31.42	7,467,140	30.585	1.00%
2019-01-08	0	34.95	34.90	34.95	34.35	35.30	4,538,310	158,237,782	34.867	30.08	30.04	30.08	29.57	30.38	5,272,657	30.011	1.45%
2019-01-07	0	34.45	34.45	34.50	34.15	35.50	5,909,377	204,367,996	34.584	29.65	29.65	29.70	29.39	30.56	6,865,578	29.767	-0.72%
2019-01-04	0	34.70	34.65	34.70	33.60	35.00	5,708,840	196,869,269	34.485	29.87	29.82	29.87	28.92	30.13	6,632,592	29.682	-1.28%
2019-01-03	0	35.15	35.15	35.20	34.90	36.35	5,439,000	192,372,929	35.369	30.25	30.25	30.30	30.04	31.29	6,319,089	30.443	-3.30%
2019-01-02	0	36.35	36.20	36.35	35.95	37.50	2,009,328	73,236,008	36.448	31.29	31.16	31.29	30.94	32.28	2,334,459	31.372	-3.20%
2018-12-31	0	37.55	37.50	37.55	37.15	37.95	2,197,600	82,382,075	37.487	32.32	32.28	32.32	31.98	32.66	2,553,195	32.266	0.94%
2018-12-28	0	37.20	37.20	37.25	36.50	37.75	3,463,039	128,526,243	37.114	32.02	32.02	32.06	31.42	32.49	4,023,396	31.945	2.20%
2018-12-27	0	36.40	36.30	36.40	36.10	37.30	2,841,832	104,150,374	36.649	31.33	31.24	31.33	31.07	32.11	3,301,671	31.545	-0.95%
2018-12-24	0	36.75	36.75	36.80	35.85	37.00	2,508,043	92,149,935	36.742	31.63	31.63	31.67	30.86	31.85	2,913,871	31.625	1.80%
2018-12-21	0	36.10	36.10	36.15	34.70	36.40	4,632,526	165,333,266	35.690	31.07	31.07	31.12	29.87	31.33	5,382,118	30.719	1.12%
2018-12-20	0	35.70	35.55	35.70	35.20	36.05	3,425,409	121,893,697	35.585	30.73	30.60	30.73	30.30	31.03	3,979,677	30.629	-2.06%
2018-12-19	0	36.45	36.25	36.45	36.00	36.90	4,275,713	155,691,867	36.413	31.37	31.20	31.37	30.99	31.76	4,967,569	31.342	-1.22%
2018-12-18	0	36.90	36.75	36.90	36.50	37.30	5,448,153	200,518,489	36.805	31.76	31.63	31.76	31.42	32.11	6,329,723	31.679	-1.34%
2018-12-17	0	37.40	37.35	37.40	36.40	37.65	3,422,572	127,430,276	37.232	32.19	32.15	32.19	31.33	32.41	3,976,381	32.047	0.27%
2018-12-14	0	37.30	37.10	37.30	36.70	37.95	4,779,230	178,967,199	37.447	32.11	31.93	32.11	31.59	32.66	5,552,561	32.231	0.81%
2018-12-13	0	37.00	37.00	37.05	35.30	37.10	6,208,290	226,707,832	36.517	31.85	31.85	31.89	30.38	31.93	7,212,858	31.431	3.79%
2018-12-12	0	35.65	35.65	35.70	35.15	36.25	6,037,049	216,382,995	35.843	30.68	30.68	30.73	30.25	31.20	7,013,908	30.851	-0.56%
2018-12-11	0	35.85	35.85	35.90	34.50	36.05	4,474,684	159,570,498	35.661	30.86	30.86	30.90	29.70	31.03	5,198,736	30.694	-0.55%
2018-12-10	0	36.05	36.05	36.10	35.00	36.30	5,650,362	201,690,885	35.695	31.03	31.03	31.07	30.13	31.24	6,564,651	30.724	-0.69%
2018-12-07	0	36.30	36.25	36.30	35.85	36.90	3,590,665	129,894,464	36.176	31.24	31.20	31.24	30.86	31.76	4,171,673	31.137	-1.89%
2018-12-06	0	37.00	36.90	37.00	36.60	37.80	5,059,057	187,279,246	37.019	31.85	31.76	31.85	31.50	32.54	5,877,667	31.863	-3.01%
2018-12-05	0	38.15	38.00	38.15	36.60	38.15	4,966,882	187,396,366	37.729	32.84	32.71	32.84	31.50	32.84	5,770,577	32.474	1.06%
2018-12-04	0	37.75	37.70	37.75	35.65	37.80	7,280,803	271,515,736	37.292	32.49	32.45	32.49	30.68	32.54	8,458,915	32.098	3.28%
2018-12-03	0	36.55	36.55	36.60	36.05	36.70	4,224,645	154,095,508	36.475	31.46	31.46	31.50	31.03	31.59	4,908,238	31.395	2.81%
2018-11-30	0	35.55	35.55	35.75	35.25	36.15	6,906,889	246,196,338	35.645	30.60	30.60	30.77	30.34	31.12	8,024,498	30.681	0.00%
2018-11-29	0	35.55	35.55	35.60	35.25	36.35	4,161,652	148,354,190	35.648	30.60	30.60	30.64	30.34	31.29	4,835,052	30.683	-0.42%
2018-11-28	0	35.70	35.70	35.75	35.35	36.35	4,719,407	169,307,535	35.875	30.73	30.73	30.77	30.43	31.29	5,483,058	30.878	-1.24%
2018-11-27	0	36.15	36.05	36.15	34.25	36.30	4,683,344	167,647,555	35.797	31.12	31.03	31.12	29.48	31.24	5,441,159	30.811	0.70%
2018-11-26	0	35.90	35.80	35.90	34.85	36.05	3,366,724	120,138,286	35.684	30.90	30.81	30.90	30.00	31.03	3,911,496	30.714	0.98%
2018-11-23	0	35.55	35.55	35.60	35.45	36.50	3,243,559	115,702,728	35.672	30.60	30.60	30.64	30.51	31.42	3,768,402	30.703	-2.34%
2018-11-22	0	36.40	36.40	36.45	36.05	36.65	5,276,849	192,001,798	36.386	31.33	31.33	31.37	31.03	31.55	6,130,700	31.318	1.25%
2018-11-21	0	35.95	35.90	35.95	34.20	35.95	4,843,318	171,545,277	35.419	30.94	30.90	30.94	29.44	30.94	5,627,019	30.486	1.13%
2018-11-20	0	35.55	35.45	35.55	34.70	36.00	3,636,290	128,517,940	35.343	30.60	30.51	30.60	29.87	30.99	4,224,681	30.421	-2.20%
2018-11-19	0	36.35	36.25	36.35	34.80	36.40	6,251,240	225,311,150	36.043	31.29	31.20	31.29	29.95	31.33	7,262,758	31.023	2.97%
2018-11-16	0	35.30	35.20	35.30	34.60	35.85	4,852,826	171,088,184	35.255	30.38	30.30	30.38	29.78	30.86	5,638,065	30.345	-0.56%
2018-11-15	0	35.50	35.50	35.55	33.70	35.50	6,768,342	236,856,456	34.995	30.56	30.56	30.60	29.01	30.56	7,863,532	30.121	5.34%
2018-11-14	0	33.70	33.70	33.75	33.65	34.50	2,380,814	80,702,474	33.897	29.01	29.01	29.05	28.96	29.70	2,766,055	29.176	-1.32%
2018-11-13	0	34.15	34.10	34.15	31.80	34.20	4,032,091	135,072,019	33.499	29.39	29.35	29.39	27.37	29.44	4,684,527	28.834	0.89%
2018-11-12	0	33.85	33.80	33.85	32.70	34.05	4,280,661	144,370,449	33.726	29.14	29.09	29.14	28.15	29.31	4,973,318	29.029	-1.74%
2018-11-09	0	34.45	34.40	34.45	34.00	34.85	3,238,633	111,396,508	34.396	29.65	29.61	29.65	29.26	30.00	3,762,679	29.606	-2.13%
2018-11-08	0	35.20	35.20	35.25	34.85	37.00	4,018,912	142,069,616	35.350	30.30	30.30	30.34	30.00	31.85	4,669,215	30.427	-0.14%
2018-11-07	0	35.25	35.20	35.25	34.40	35.95	3,483,590	122,426,736	35.144	30.34	30.30	30.34	29.61	30.94	4,047,272	30.249	1.59%
2018-11-06	0	34.70	34.65	34.70	34.00	35.15	3,041,976	105,083,569	34.545	29.87	29.82	29.87	29.26	30.25	3,534,200	29.733	-0.86%
2018-11-05	0	35.00	34.90	35.00	34.30	35.45	5,348,000	185,704,482	34.724	30.13	30.04	30.13	29.52	30.51	6,213,364	29.888	-0.71%
2018-11-02	0	35.25	35.25	35.35	34.15	35.90	10,351,820	360,831,605	34.857	30.34	30.34	30.43	29.39	30.90	12,026,856	30.002	6.33%
2018-11-01	0	33.15	33.10	33.15	32.35	33.80	8,374,401	276,340,102	32.998	28.53	28.49	28.53	27.84	29.09	9,729,469	28.402	2.95%
2018-10-31	0	32.20	32.10	32.20	30.85	32.45	6,312,883	200,992,365	31.838	27.72	27.63	27.72	26.55	27.93	7,334,375	27.404	4.55%
2018-10-30	0	30.80	30.80	30.85	30.50	31.45	3,082,764	95,290,077	30.911	26.51	26.51	26.55	26.25	27.07	3,581,588	26.606	-0.48%
2018-10-29	0	30.95	30.90	30.95	30.55	31.95	2,368,753	73,530,767	31.042	26.64	26.60	26.64	26.30	27.50	2,752,043	26.719	-1.12%
2018-10-26	0	31.30	31.30	31.35	31.10	31.95	3,218,890	101,204,079	31.441	26.94	26.94	26.98	26.77	27.50	3,739,741	27.062	-1.73%
2018-10-25	0	31.85	31.85	31.90	31.35	32.40	7,638,365	242,779,462	31.784	27.41	27.41	27.46	26.98	27.89	8,874,334	27.357	-2.45%
2018-10-24	0	32.65	32.65	32.70	32.10	33.40	5,906,671	193,511,108	32.761	28.10	28.10	28.15	27.63	28.75	6,862,434	28.199	0.15%
2018-10-23	0	32.60	32.60	32.65	31.90	34.50	6,646,482	217,145,769	32.671	28.06	28.06	28.10	27.46	29.70	7,721,954	28.121	-2.10%
2018-10-22	0	33.30	33.30	33.35	31.80	34.20	11,885,666	395,844,278	33.304	28.66	28.66	28.71	27.37	29.44	13,808,894	28.666	6.39%
2018-10-19	0	31.30	31.30	31.35	30.70	32.00	10,866,760	339,936,545	31.282	26.94	26.94	26.98	26.42	27.54	12,625,118	26.925	0.81%
2018-10-18	0	31.05	31.00	31.05	30.50	31.40	9,504,405	294,964,895	31.035	26.73	26.68	26.73	26.25	27.03	11,042,320	26.712	2.48%
2018-10-16	0	30.30	30.25	30.30	30.00	31.85	5,245,059	160,133,632	30.530	26.08	26.04	26.08	25.82	27.41	6,093,766	26.278	-1.30%
2018-10-15	0	30.70	30.65	30.70	30.25	31.30	9,686,090	297,592,688	30.724	26.42	26.38	26.42	26.04	26.94	11,253,403	26.445	-3.15%
2018-10-12	0	31.70	31.70	31.75	31.20	32.35	10,949,677	347,292,721	31.717	27.28	27.28	27.33	26.85	27.84	12,721,452	27.300	4.45%
2018-10-11	0	30.35	30.25	30.35	29.05	30.55	10,751,279	323,448,214	30.085	26.12	26.04	26.12	25.00	26.30	12,490,951	25.895	-2.57%
2018-10-10	0	31.15	31.15	31.25	30.70	31.50	14,846,740	461,532,029	31.086	26.81	26.81	26.90	26.42	27.11	17,249,102	26.757	2.13%
2018-10-09	0	30.50	30.40	30.50	30.15	34.00	22,697,961	709,497,610	31.258	26.25	26.17	26.25	25.95	29.26	26,370,735	26.905	-10.56%
2018-10-08	0	34.10	34.05	34.10	33.80	36.35	5,257,027	179,999,101	34.240	29.35	29.31	29.35	29.09	31.29	6,107,670	29.471	-1.16%
2018-10-05	0	34.50	34.40	34.50	33.60	35.25	3,842,405	131,612,216	34.253	29.70	29.61	29.70	28.92	30.34	4,464,147	29.482	-0.29%
2018-10-04	0	34.60	34.60	34.65	34.55	35.95	4,941,749	172,354,477	34.877	29.78	29.78	29.82	29.74	30.94	5,741,377	30.020	-1.28%
2018-10-03	0	35.05	35.00	35.05	34.70	35.65	3,927,533	138,069,566	35.154	30.17	30.13	30.17	29.87	30.68	4,563,050	30.258	-2.77%
2018-10-02	0	36.05	35.90	36.05	35.50	38.00	7,610,506	275,504,230	36.201	31.03	30.90	31.03	30.56	32.71	8,841,968	31.159	-3.99%
2018-09-28	0	37.55	37.50	37.55	36.55	37.70	6,874,755	257,149,945	37.405	32.32	32.28	32.32	31.46	32.45	7,987,164	32.195	2.88%
2018-09-27	0	36.50	36.40	36.50	36.10	36.75	5,428,434	197,709,914	36.421	31.42	31.33	31.42	31.07	31.63	6,306,813	31.349	1.25%
2018-09-26	0	36.05	36.05	36.15	35.60	36.55	7,645,524	275,548,959	36.041	31.03	31.03	31.12	30.64	31.46	8,882,652	31.021	0.28%
2018-09-24	0	35.95	35.90	35.95	35.90	37.45	4,379,000	158,674,400	36.235	30.94	30.90	30.94	30.90	32.23	5,087,569	31.189	-3.36%
2018-09-21	0	37.20	37.15	37.20	36.25	37.40	8,800,791	326,214,028	37.066	32.02	31.98	32.02	31.20	32.19	10,224,853	31.904	2.90%
2018-09-20	0	36.15	36.15	36.25	35.35	38.70	6,695,844	243,317,090	36.339	31.12	31.12	31.20	30.43	33.31	7,779,303	31.277	1.26%
2018-09-19	0	35.70	35.70	35.80	34.65	36.40	9,701,156	347,828,406	35.854	30.73	30.73	30.81	29.82	31.33	11,270,907	30.861	3.78%
2018-09-18	0	34.40	34.40	34.50	33.00	34.80	9,885,016	334,568,875	33.846	29.61	29.61	29.70	28.40	29.95	11,484,518	29.132	0.15%
2018-09-17	0	34.35	34.30	34.35	33.70	35.50	9,812,178	336,573,888	34.302	29.57	29.52	29.57	29.01	30.56	11,399,894	29.524	-3.51%
2018-09-14	0	35.60	35.55	35.60	35.00	35.95	17,926,468	633,119,848	35.318	30.64	30.60	30.64	30.13	30.94	20,827,163	30.399	2.30%
2018-09-13	0	34.80	34.80	34.85	33.65	35.50	18,665,084	645,049,847	34.559	29.95	29.95	30.00	28.96	30.56	21,685,295	29.746	4.66%
2018-09-12	0	33.25	33.20	33.25	32.80	38.00	28,388,133	991,007,338	34.909	28.62	28.58	28.62	28.23	32.71	32,981,637	30.047	-9.15%
2018-09-11	0	36.60	36.55	36.60	36.10	37.85	12,424,323	454,428,189	36.576	31.50	31.46	31.50	31.07	32.58	14,434,712	31.482	-1.88%
2018-09-10	0	37.30	37.20	37.30	37.00	38.85	8,523,667	319,561,014	37.491	32.11	32.02	32.11	31.85	33.44	9,902,888	32.269	-3.74%
2018-09-07	0	38.75	38.75	38.80	38.20	40.30	7,172,327	279,473,986	38.966	33.35	33.35	33.40	32.88	34.69	8,332,886	33.539	-1.65%
2018-09-06	0	39.40	39.35	39.40	38.90	40.30	4,424,675	174,552,904	39.450	33.91	33.87	33.91	33.48	34.69	5,140,635	33.956	-2.23%
2018-09-05	0	40.30	40.30	40.35	40.00	41.95	3,588,536	146,097,161	40.712	34.69	34.69	34.73	34.43	36.11	4,169,200	35.042	-2.66%
2018-09-04	0	41.40	41.30	41.40	40.70	42.00	2,646,180	108,796,585	41.115	35.63	35.55	35.63	35.03	36.15	3,074,360	35.388	-0.24%
2018-09-03	0	41.50	41.50	41.55	41.05	43.30	2,552,029	106,564,604	41.757	35.72	35.72	35.76	35.33	37.27	2,964,975	35.941	-2.92%
2018-08-31	0	42.75	42.70	42.75	41.35	43.25	7,326,009	311,587,204	42.532	36.80	36.75	36.80	35.59	37.23	8,511,436	36.608	1.54%
2018-08-30	0	42.10	42.05	42.10	41.75	43.30	3,193,408	135,380,727	42.394	36.24	36.19	36.24	35.94	37.27	3,710,136	36.489	-1.86%
2018-08-29	0	42.90	42.65	42.90	41.45	42.90	5,076,368	215,414,282	42.435	36.93	36.71	36.93	35.68	36.93	5,897,779	36.525	2.39%
2018-08-28	0	41.90	41.90	41.95	41.70	42.85	8,514,480	360,318,066	42.318	36.06	36.06	36.11	35.89	36.88	9,892,214	36.424	2.20%
2018-08-27	0	41.50	41.50	41.55	40.40	42.00	8,885,238	369,365,806	41.571	35.29	35.29	35.33	34.35	35.71	10,448,855	35.350	3.36%
2018-08-24	0	40.15	40.05	40.15	39.35	40.65	6,742,718	268,776,442	39.862	34.14	34.06	34.14	33.46	34.57	7,929,296	33.897	-2.19%
2018-08-23	0	41.05	41.00	41.05	39.85	41.40	6,542,652	266,458,259	40.726	34.91	34.86	34.91	33.89	35.20	7,694,022	34.632	1.11%
2018-08-22	0	40.60	40.55	40.60	39.80	41.25	7,977,596	325,191,035	40.763	34.52	34.48	34.52	33.84	35.08	9,381,487	34.663	0.12%
2018-08-21	0	40.55	40.50	40.55	39.20	40.70	6,827,115	272,968,690	39.983	34.48	34.44	34.48	33.33	34.61	8,028,545	34.000	2.53%
2018-08-20	0	39.55	39.50	39.55	39.30	40.50	5,610,745	222,913,208	39.730	33.63	33.59	33.63	33.42	34.44	6,598,119	33.784	-0.25%
2018-08-17	0	39.65	39.60	39.65	39.20	40.00	7,450,754	295,931,516	39.718	33.72	33.67	33.72	33.33	34.01	8,761,931	33.775	2.32%
2018-08-16	0	38.75	38.75	38.80	38.45	39.85	8,235,168	322,612,139	39.175	32.95	32.95	32.99	32.70	33.89	9,684,386	33.313	0.00%
2018-08-15	0	38.75	38.70	38.75	37.55	39.80	25,506,360	990,362,303	38.828	32.95	32.91	32.95	31.93	33.84	29,994,948	33.018	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	31.04	31.00	31.04	30.70	36.14	37,460,904	32.675	-10.10%
2018-08-13	0	40.60	40.60	40.65	40.20	41.70	8,508,470	348,957,551	41.013	34.52	34.52	34.57	34.18	35.46	10,005,783	34.876	-3.91%
2018-08-10	0	42.25	42.20	42.25	41.05	42.50	9,949,412	416,970,908	41.909	35.93	35.88	35.93	34.91	36.14	11,700,301	35.638	2.30%
2018-08-09	0	41.30	41.30	41.40	39.85	41.75	6,580,584	269,390,050	40.937	35.12	35.12	35.20	33.89	35.50	7,738,630	34.811	4.42%
2018-08-08	0	39.55	39.50	39.55	39.20	40.10	7,190,000	285,459,185	39.702	33.63	33.59	33.63	33.33	34.10	8,455,290	33.761	1.02%
2018-08-07	0	39.15	39.05	39.15	38.00	39.70	4,361,935	169,813,099	38.931	33.29	33.21	33.29	32.31	33.76	5,129,545	33.105	1.03%
2018-08-06	0	38.75	38.70	38.75	38.30	40.20	6,536,465	254,257,975	38.898	32.95	32.91	32.95	32.57	34.18	7,686,747	33.077	0.65%
2018-08-03	0	38.50	38.45	38.50	37.50	39.55	11,043,655	426,761,984	38.643	32.74	32.70	32.74	31.89	33.63	12,987,108	32.860	0.00%
2018-08-02	0	38.50	38.45	38.50	36.70	39.50	14,045,807	530,057,281	37.738	32.74	32.70	32.74	31.21	33.59	16,517,576	32.091	-3.87%
2018-08-01	0	40.05	40.00	40.05	39.40	41.00	4,776,413	190,848,296	39.956	34.06	34.01	34.06	33.50	34.86	5,616,962	33.977	0.12%
2018-07-31	0	40.00	39.90	40.00	39.70	41.10	4,792,366	191,945,815	40.052	34.01	33.93	34.01	33.76	34.95	5,635,723	34.059	-1.23%
2018-07-30	0	40.50	40.50	40.55	40.30	41.90	3,564,079	144,532,159	40.552	34.44	34.44	34.48	34.27	35.63	4,191,283	34.484	-2.99%
2018-07-27	0	41.75	41.65	41.75	41.30	42.25	2,397,248	99,966,150	41.700	35.50	35.42	35.50	35.12	35.93	2,819,114	35.460	-0.95%
2018-07-26	0	42.15	42.10	42.15	41.90	43.00	5,876,748	248,617,536	42.305	35.84	35.80	35.84	35.63	36.57	6,910,933	35.975	1.08%
2018-07-25	0	41.70	41.65	41.70	40.95	41.85	3,430,428	142,249,725	41.467	35.46	35.42	35.46	34.82	35.59	4,034,112	35.262	1.71%
2018-07-24	0	41.00	40.80	41.00	40.20	41.00	3,496,790	142,324,649	40.702	34.86	34.69	34.86	34.18	34.86	4,112,152	34.611	1.74%
2018-07-23	0	40.30	40.25	40.30	40.10	41.40	2,709,962	109,874,250	40.545	34.27	34.23	34.27	34.10	35.20	3,186,859	34.477	-0.49%
2018-07-20	0	40.50	40.45	40.50	39.60	40.90	2,294,477	92,499,731	40.314	34.44	34.40	34.44	33.67	34.78	2,698,257	34.281	-0.61%
2018-07-19	0	40.75	40.70	40.75	40.25	42.30	2,768,955	113,076,078	40.837	34.65	34.61	34.65	34.23	35.97	3,256,233	34.726	-2.86%
2018-07-18	0	41.95	41.95	42.00	40.85	42.45	4,111,465	172,687,239	42.001	35.67	35.67	35.71	34.74	36.10	4,834,997	35.716	2.32%
2018-07-17	0	41.00	41.00	41.05	40.55	41.85	6,357,761	260,619,027	40.992	34.86	34.86	34.91	34.48	35.59	7,476,594	34.858	-3.19%
2018-07-16	0	42.35	42.35	42.40	41.85	43.20	3,871,733	163,156,663	42.140	36.01	36.01	36.06	35.59	36.74	4,553,077	35.834	-1.05%
2018-07-13	0	42.80	42.80	42.85	41.25	43.65	8,290,150	352,390,895	42.507	36.40	36.40	36.44	35.08	37.12	9,749,044	36.146	4.65%
2018-07-12	0	40.90	40.90	41.00	39.35	41.40	9,033,535	368,619,890	40.806	34.78	34.78	34.86	33.46	35.20	10,623,249	34.699	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	34.18	34.18	34.23	33.42	34.82	48,695,590	33.308	0.00%
2018-07-10	0	40.20	40.15	40.20	40.10	41.20	5,770,454	233,419,377	40.451	34.18	34.14	34.18	34.10	35.03	6,785,934	34.398	-1.47%
2018-07-09	0	40.80	40.75	40.80	40.45	41.30	4,354,408	177,943,705	40.865	34.69	34.65	34.69	34.40	35.12	5,120,693	34.750	2.38%
2018-07-06	0	39.85	39.85	40.00	39.85	41.10	3,710,000	149,360,609	40.259	33.89	33.89	34.01	33.89	34.95	4,362,883	34.234	-1.73%
2018-07-05	0	40.55	40.40	40.55	39.50	40.95	4,576,380	183,882,940	40.181	34.48	34.35	34.48	33.59	34.82	5,381,727	34.168	1.00%
2018-07-04	0	40.15	40.15	40.25	40.15	41.70	4,979,582	203,170,720	40.801	34.14	34.14	34.23	34.14	35.46	5,855,885	34.695	-1.47%
2018-07-03	0	40.75	40.75	40.90	40.00	43.00	15,899,909	659,603,515	41.485	34.65	34.65	34.78	34.01	36.57	18,697,961	35.277	-1.93%
2018-06-29	0	41.55	41.55	41.65	40.85	42.90	8,368,832	349,526,560	41.765	35.33	35.33	35.42	34.74	36.48	9,841,572	35.515	2.97%
2018-06-28	0	40.35	40.35	40.40	40.05	41.50	8,360,391	339,304,420	40.585	34.31	34.31	34.35	34.06	35.29	9,831,646	34.511	-2.30%
2018-06-27	0	41.30	41.30	41.45	41.30	43.00	4,416,219	185,579,803	42.022	35.12	35.12	35.25	35.12	36.57	5,193,381	35.734	-2.71%
2018-06-26	0	42.45	42.45	42.60	41.80	43.40	5,956,173	253,492,943	42.560	36.10	36.10	36.23	35.54	36.91	7,004,335	36.191	1.56%
2018-06-25	0	41.80	41.80	41.85	41.45	43.40	7,409,707	311,488,306	42.038	35.54	35.54	35.59	35.25	36.91	8,713,661	35.747	-3.69%
2018-06-22	0	43.40	43.40	43.55	42.60	43.90	4,187,000	181,607,755	43.374	36.91	36.91	37.03	36.23	37.33	4,923,825	36.883	0.00%
2018-06-21	0	43.40	43.40	43.50	43.20	46.35	6,182,781	273,049,113	44.163	36.91	36.91	36.99	36.74	39.41	7,270,822	37.554	-3.77%
2018-06-20	0	45.10	45.10	45.15	43.20	45.50	6,682,044	299,019,517	44.750	38.35	38.35	38.39	36.74	38.69	7,857,944	38.053	5.99%
2018-06-19	0	42.55	42.45	42.55	42.10	44.00	8,707,050	371,164,563	42.628	36.18	36.10	36.18	35.80	37.42	10,239,309	36.249	-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	36.57	36.57	36.61	34.57	38.69	32,932,274	36.697	-4.76%
2018-06-14	0	45.15	45.15	45.20	44.80	49.10	10,634,961	491,684,926	46.233	38.39	38.39	38.44	38.10	41.75	12,506,492	39.314	-7.86%
2018-06-13	0	49.00	48.95	49.00	48.00	49.30	5,991,033	293,481,406	48.987	41.67	41.62	41.67	40.82	41.92	7,045,330	41.656	1.24%
2018-06-12	0	48.40	48.40	48.65	46.20	48.85	6,401,528	307,650,824	48.059	41.16	41.16	41.37	39.29	41.54	7,528,063	40.867	4.09%
2018-06-11	0	46.50	46.50	46.55	45.80	46.80	3,809,712	176,372,683	46.296	39.54	39.54	39.58	38.95	39.80	4,480,142	39.368	-1.59%
2018-06-08	0	47.25	47.15	47.25	46.85	48.70	2,882,959	137,260,049	47.611	40.18	40.09	40.18	39.84	41.41	3,390,300	40.486	-1.36%
2018-06-07	0	47.90	47.90	47.95	46.85	47.90	2,701,874	128,417,438	47.529	40.73	40.73	40.77	39.84	40.73	3,177,347	40.417	0.52%
2018-06-06	0	47.65	47.60	47.65	46.80	47.75	3,538,807	167,953,035	47.460	40.52	40.48	40.52	39.80	40.60	4,161,563	40.358	1.93%
2018-06-05	0	46.75	46.70	46.75	46.20	47.20	2,482,227	116,143,239	46.790	39.75	39.71	39.75	39.29	40.14	2,919,047	39.788	0.11%
2018-06-04	0	46.70	46.65	46.70	45.95	46.95	3,596,171	167,007,901	46.440	39.71	39.67	39.71	39.07	39.92	4,229,022	39.491	-0.21%
2018-06-01	0	46.80	46.80	46.90	44.60	47.00	4,389,945	202,219,627	46.064	39.80	39.80	39.88	37.93	39.97	5,162,484	39.171	3.54%
2018-05-31	0	45.20	45.20	45.30	42.90	45.70	13,617,207	612,497,869	44.980	38.44	38.44	38.52	36.48	38.86	16,013,552	38.249	4.27%
2018-05-30	0	43.35	43.35	43.50	43.20	44.10	5,497,983	238,815,766	43.437	36.86	36.86	36.99	36.74	37.50	6,465,513	36.937	-2.03%
2018-05-29	0	44.25	44.20	44.25	43.60	45.60	3,734,467	165,752,829	44.385	37.63	37.59	37.63	37.08	38.78	4,391,655	37.743	-1.99%
2018-05-28	0	45.15	45.10	45.15	44.65	45.60	1,307,303	58,977,227	45.114	38.39	38.35	38.39	37.97	38.78	1,537,361	38.363	-0.44%
2018-05-25	0	45.35	45.30	45.35	44.80	45.60	2,775,298	125,439,784	45.199	38.56	38.52	38.56	38.10	38.78	3,263,693	38.435	1.00%
2018-05-24	0	44.90	44.90	44.95	44.35	45.55	2,821,913	126,413,920	44.797	38.18	38.18	38.22	37.71	38.73	3,318,511	38.094	-1.54%
2018-05-23	0	45.60	45.40	45.60	45.10	46.15	5,282,166	241,338,888	45.689	38.78	38.61	38.78	38.35	39.24	6,211,717	38.852	1.56%
2018-05-21	0	44.90	44.85	44.90	44.25	45.75	4,197,239	189,270,562	45.094	38.18	38.14	38.18	37.63	38.90	4,935,866	38.346	1.47%
2018-05-18	0	44.25	44.25	44.50	44.25	46.30	8,786,000	393,524,921	44.790	37.63	37.63	37.84	37.63	39.37	10,332,153	38.087	-3.17%
2018-05-17	0	45.70	45.65	45.70	45.65	46.35	5,508,430	252,443,995	45.829	38.86	38.82	38.86	38.82	39.41	6,477,799	38.971	1.11%
2018-05-16	0	45.20	45.20	45.25	45.05	46.20	5,699,089	258,893,707	45.427	38.44	38.44	38.48	38.31	39.29	6,702,010	38.629	-1.42%
2018-05-15	0	45.85	45.75	45.85	45.65	46.80	4,885,923	224,564,451	45.962	38.99	38.90	38.99	38.82	39.80	5,745,744	39.084	-0.76%
2018-05-14	0	46.20	46.15	46.20	46.10	48.10	4,051,574	188,241,734	46.461	39.29	39.24	39.29	39.20	40.90	4,764,567	39.509	-1.07%
2018-05-11	0	46.70	46.70	46.75	46.50	47.40	3,921,611	183,543,691	46.803	39.71	39.71	39.75	39.54	40.31	4,611,733	39.799	-0.21%
2018-05-10	0	46.80	46.80	46.85	46.55	48.10	3,485,498	163,640,561	46.949	39.80	39.80	39.84	39.58	40.90	4,098,873	39.923	-1.99%
2018-05-09	0	47.75	47.60	47.75	46.30	48.00	3,429,178	162,015,398	47.246	40.60	40.48	40.60	39.37	40.82	4,032,642	40.176	-0.10%
2018-05-08	0	47.80	47.70	47.80	45.65	47.80	5,663,043	266,499,926	47.059	40.65	40.56	40.65	38.82	40.65	6,659,621	40.017	5.75%
2018-05-07	0	45.20	45.15	45.20	44.25	45.90	2,356,604	106,069,206	45.009	38.44	38.39	38.44	37.63	39.03	2,771,317	38.274	0.11%
2018-05-04	0	45.15	45.10	45.15	44.45	45.65	3,666,010	165,319,194	45.095	38.39	38.35	38.39	37.80	38.82	4,311,151	38.347	1.23%
2018-05-03	0	44.60	44.60	44.65	44.15	45.80	4,310,155	192,578,852	44.680	37.93	37.93	37.97	37.54	38.95	5,068,652	37.994	-1.76%
2018-05-02	0	45.40	45.25	45.40	44.60	46.00	4,372,103	197,254,085	45.117	38.61	38.48	38.61	37.93	39.12	5,141,502	38.365	0.55%
2018-04-30	0	45.15	45.00	45.15	43.65	45.20	4,261,976	191,318,838	44.890	38.39	38.27	38.39	37.12	38.44	5,011,995	38.172	4.27%
2018-04-27	0	43.30	43.20	43.30	42.75	44.60	4,432,500	191,712,982	43.252	36.82	36.74	36.82	36.35	37.93	5,212,528	36.779	0.46%
2018-04-26	0	43.10	43.00	43.10	42.85	43.90	2,578,110	111,395,948	43.208	36.65	36.57	36.65	36.44	37.33	3,031,804	36.742	-0.46%
2018-04-25	0	43.30	43.30	43.40	43.20	45.75	3,850,300	167,800,750	43.581	36.82	36.82	36.91	36.74	38.90	4,527,873	37.060	-2.04%
2018-04-24	0	44.20	44.15	44.20	42.60	44.55	2,752,038	120,911,087	43.935	37.59	37.54	37.59	36.23	37.88	3,236,339	37.360	1.73%
2018-04-23	0	43.45	43.45	43.55	43.20	44.95	2,207,389	96,395,257	43.669	36.95	36.95	37.03	36.74	38.22	2,595,843	37.134	-2.47%
2018-04-20	0	44.55	44.50	44.55	44.35	45.60	3,124,765	140,429,463	44.941	37.88	37.84	37.88	37.71	38.78	3,674,658	38.216	0.22%
2018-04-19	0	44.45	44.35	44.45	43.30	44.65	5,125,042	226,182,995	44.133	37.80	37.71	37.80	36.82	37.97	6,026,943	37.529	0.79%
2018-04-18	0	44.10	44.05	44.10	43.60	46.30	8,818,764	393,300,176	44.598	37.50	37.46	37.50	37.08	39.37	10,370,683	37.924	-2.00%
2018-04-17	0	45.00	44.85	45.00	44.70	46.40	6,543,576	297,538,230	45.470	38.27	38.14	38.27	38.01	39.46	7,695,109	38.666	-0.88%
2018-04-16	0	45.40	45.25	45.40	44.85	45.85	2,896,145	131,143,042	45.282	38.61	38.48	38.61	38.14	38.99	3,405,806	38.506	-0.87%
2018-04-13	0	45.80	45.80	45.85	44.95	46.00	6,595,700	300,368,213	45.540	38.95	38.95	38.99	38.22	39.12	7,756,406	38.725	1.48%
2018-04-12	0	45.70	45.60	45.70	43.40	45.90	5,132,405	231,830,591	45.170	38.38	38.29	38.38	36.45	38.54	6,111,832	37.931	0.55%
2018-04-11	0	45.45	45.35	45.45	42.40	46.00	14,856,143	664,009,252	44.696	38.17	38.08	38.17	35.61	38.63	17,691,170	37.533	10.85%
2018-04-10	0	41.00	40.95	41.00	40.00	41.80	8,572,347	351,030,958	40.949	34.43	34.39	34.43	33.59	35.10	10,208,225	34.387	3.80%
2018-04-09	0	39.50	39.50	39.55	38.65	39.95	4,876,676	192,062,670	39.384	33.17	33.17	33.21	32.46	33.55	5,807,302	33.073	0.77%
2018-04-06	0	39.20	39.15	39.20	38.95	40.00	3,779,518	148,947,704	39.409	32.92	32.88	32.92	32.71	33.59	4,500,771	33.094	0.90%
2018-04-04	0	38.85	38.85	39.00	38.85	40.55	2,744,217	108,486,439	39.533	32.62	32.62	32.75	32.62	34.05	3,267,901	33.198	-3.24%
2018-04-03	0	40.15	40.10	40.15	38.50	40.55	3,853,614	153,780,756	39.906	33.72	33.67	33.72	32.33	34.05	4,589,007	33.511	1.39%
2018-03-29	0	39.60	39.45	39.60	38.40	39.60	3,922,472	153,167,480	39.049	33.25	33.13	33.25	32.25	33.25	4,671,005	32.791	3.80%
2018-03-28	0	38.15	38.15	38.20	38.00	39.45	2,406,073	92,856,347	38.592	32.04	32.04	32.08	31.91	33.13	2,865,229	32.408	-3.30%
2018-03-27	0	39.45	39.40	39.50	38.60	39.65	4,699,776	184,175,771	39.188	33.13	33.09	33.17	32.41	33.30	5,596,644	32.908	2.07%
2018-03-26	0	38.65	38.65	38.70	37.85	38.80	3,108,603	119,259,883	38.364	32.46	32.46	32.50	31.78	32.58	3,701,824	32.217	-1.02%
2018-03-23	0	39.05	38.90	39.05	38.20	39.50	3,525,546	136,477,293	38.711	32.79	32.67	32.79	32.08	33.17	4,198,333	32.507	-0.51%
2018-03-22	0	39.25	39.15	39.25	38.95	40.30	3,224,844	127,153,197	39.429	32.96	32.88	32.96	32.71	33.84	3,840,247	33.111	-0.38%
2018-03-21	0	39.40	39.40	39.45	39.15	40.95	4,071,983	161,564,442	39.677	33.09	33.09	33.13	32.88	34.39	4,849,048	33.319	-2.48%
2018-03-20	0	40.40	40.40	40.55	40.05	41.45	2,948,574	119,123,756	40.400	33.93	33.93	34.05	33.63	34.81	3,511,256	33.926	-1.34%
2018-03-19	0	40.95	40.90	40.95	40.65	42.15	3,818,108	157,020,121	41.125	34.39	34.35	34.39	34.14	35.40	4,546,725	34.535	-0.85%
2018-03-16	0	41.30	41.25	41.30	40.60	41.95	5,918,081	244,883,573	41.379	34.68	34.64	34.68	34.09	35.23	7,047,440	34.748	-1.08%
2018-03-15	0	41.75	41.75	41.80	41.05	42.80	4,571,108	192,674,467	42.150	35.06	35.06	35.10	34.47	35.94	5,443,422	35.396	-0.12%
2018-03-14	0	41.80	41.60	41.80	41.10	42.00	2,546,226	105,759,569	41.536	35.10	34.93	35.10	34.51	35.27	3,032,127	34.880	-0.12%
2018-03-13	0	41.85	41.75	41.85	41.05	42.10	5,214,246	217,009,114	41.619	35.14	35.06	35.14	34.47	35.35	6,209,291	34.949	0.24%
2018-03-12	0	41.75	41.70	41.75	40.60	41.85	5,905,014	244,905,161	41.474	35.06	35.02	35.06	34.09	35.14	7,031,880	34.828	3.09%
2018-03-09	0	40.50	40.45	40.50	40.20	41.45	4,356,556	177,129,523	40.658	34.01	33.97	34.01	33.76	34.81	5,187,926	34.143	0.00%
2018-03-08	0	40.50	40.50	40.60	39.45	40.90	3,877,000	156,431,106	40.348	34.01	34.01	34.09	33.13	34.35	4,616,856	33.883	1.25%
2018-03-07	0	40.00	39.85	40.00	38.40	40.00	5,461,500	215,282,950	39.418	33.59	33.46	33.59	32.25	33.59	6,503,729	33.101	2.83%
2018-03-06	0	38.90	38.90	38.95	38.30	39.25	5,285,520	204,977,069	38.781	32.67	32.67	32.71	32.16	32.96	6,294,166	32.566	0.52%
2018-03-05	0	38.70	38.70	38.75	38.30	39.85	3,277,091	126,989,984	38.751	32.50	32.50	32.54	32.16	33.46	3,902,465	32.541	-1.78%
2018-03-02	0	39.40	39.25	39.40	38.60	39.40	4,020,538	156,612,243	38.953	33.09	32.96	33.09	32.41	33.09	4,787,785	32.711	-0.25%
2018-03-01	0	39.50	39.40	39.50	38.15	39.60	5,905,757	229,032,449	38.781	33.17	33.09	33.17	32.04	33.25	7,032,764	32.566	1.80%
2018-02-28	0	38.80	38.80	38.85	38.50	40.60	6,934,516	271,341,394	39.129	32.58	32.58	32.62	32.33	34.09	8,257,843	32.859	-1.40%
2018-02-27	0	39.35	39.30	39.35	35.10	41.70	6,976,003	276,813,561	39.681	33.04	33.00	33.04	29.48	35.02	8,307,247	33.322	-2.96%
2018-02-26	0	40.55	40.45	40.55	40.30	40.95	5,865,012	238,224,839	40.618	34.05	33.97	34.05	33.84	34.39	6,984,244	34.109	1.00%
2018-02-23	0	40.15	40.10	40.15	39.75	40.80	3,235,571	130,121,431	40.216	33.72	33.67	33.72	33.38	34.26	3,853,021	33.771	1.26%
2018-02-22	0	39.65	39.65	39.70	39.20	39.85	5,067,857	200,561,974	39.575	33.30	33.30	33.34	32.92	33.46	6,034,966	33.233	0.00%
2018-02-21	0	39.65	39.45	39.65	38.25	39.65	5,088,559	200,034,538	39.311	33.30	33.13	33.30	32.12	33.30	6,059,619	33.011	3.52%
2018-02-20	0	38.30	38.30	38.35	36.85	38.65	4,252,122	161,833,803	38.060	32.16	32.16	32.20	30.94	32.46	5,063,563	31.960	3.23%
2018-02-15	0	37.10	37.10	37.15	36.75	37.35	1,435,000	53,117,400	37.016	31.15	31.15	31.20	30.86	31.36	1,708,844	31.084	-0.13%
2018-02-14	0	37.15	37.15	37.20	36.35	38.05	2,542,513	94,065,446	36.997	31.20	31.20	31.24	30.52	31.95	3,027,706	31.068	0.00%
2018-02-13	0	37.15	37.10	37.15	35.35	37.20	4,939,632	181,108,032	36.664	31.20	31.15	31.20	29.69	31.24	5,882,272	30.789	6.14%
2018-02-12	0	35.00	35.00	35.05	34.20	35.20	4,831,423	168,639,439	34.905	29.39	29.39	29.43	28.72	29.56	5,753,413	29.311	0.86%
2018-02-09	0	34.70	34.65	34.70	34.05	35.20	4,216,169	146,107,529	34.654	29.14	29.10	29.14	28.59	29.56	5,020,749	29.101	-3.34%
2018-02-08	0	35.90	35.75	35.90	33.55	36.00	5,567,132	194,915,683	35.012	30.15	30.02	30.15	28.17	30.23	6,629,519	29.401	1.13%
2018-02-07	0	35.50	35.45	35.50	35.40	37.35	6,353,604	228,355,082	35.941	29.81	29.77	29.81	29.73	31.36	7,566,075	30.181	-2.07%
2018-02-06	0	36.25	36.20	36.25	35.00	36.70	6,172,257	222,043,729	35.974	30.44	30.40	30.44	29.39	30.82	7,350,121	30.210	-3.59%
2018-02-05	0	37.60	37.60	37.75	37.00	37.95	3,381,184	126,731,936	37.482	31.57	31.57	31.70	31.07	31.87	4,026,422	31.475	-2.97%
2018-02-02	0	38.75	38.70	38.75	37.65	38.85	4,570,643	175,698,479	38.441	32.54	32.50	32.54	31.62	32.62	5,442,868	32.280	2.51%
2018-02-01	0	37.80	37.80	37.85	37.05	38.05	3,548,532	133,796,272	37.705	31.74	31.74	31.78	31.11	31.95	4,225,705	31.662	0.27%
2018-01-31	0	37.70	37.70	37.85	36.75	38.20	3,210,935	120,856,616	37.639	31.66	31.66	31.78	30.86	32.08	3,823,684	31.607	0.53%
2018-01-30	0	37.50	37.45	37.50	36.60	37.85	2,477,363	92,696,317	37.417	31.49	31.45	31.49	30.73	31.78	2,950,123	31.421	1.08%
2018-01-29	0	37.10	37.05	37.10	36.55	37.95	5,274,477	196,206,016	37.199	31.15	31.11	31.15	30.69	31.87	6,281,016	31.238	-1.98%
2018-01-26	0	37.85	37.85	37.90	37.15	38.70	3,223,971	121,825,834	37.788	31.78	31.78	31.83	31.20	32.50	3,839,208	31.732	-1.43%
2018-01-25	0	38.40	38.35	38.40	38.00	38.85	3,172,449	121,915,751	38.430	32.25	32.20	32.25	31.91	32.62	3,777,854	32.271	-1.16%
2018-01-24	0	38.85	38.80	38.85	38.55	40.60	4,916,399	192,313,794	39.117	32.62	32.58	32.62	32.37	34.09	5,854,605	32.848	-0.51%
2018-01-23	0	39.05	39.00	39.05	38.75	40.00	3,124,620	122,269,416	39.131	32.79	32.75	32.79	32.54	33.59	3,720,897	32.860	1.30%
2018-01-22	0	38.55	38.55	38.60	37.70	39.45	3,042,636	117,697,518	38.683	32.37	32.37	32.41	31.66	33.13	3,623,268	32.484	1.45%
2018-01-19	0	38.00	37.95	38.00	37.55	39.10	2,773,000	105,379,750	38.002	31.91	31.87	31.91	31.53	32.83	3,302,177	31.912	-0.26%
2018-01-18	0	38.10	38.05	38.10	37.70	38.50	3,717,753	141,674,080	38.107	31.99	31.95	31.99	31.66	32.33	4,427,219	32.001	1.46%
2018-01-17	0	37.55	37.50	37.55	37.15	38.80	4,215,081	158,476,291	37.597	31.53	31.49	31.53	31.20	32.58	5,019,453	31.572	-2.85%
2018-01-16	0	38.65	38.55	38.65	38.15	39.25	2,916,179	112,486,558	38.573	32.46	32.37	32.46	32.04	32.96	3,472,679	32.392	0.39%
2018-01-15	0	38.50	38.50	38.55	38.25	39.95	4,518,587	174,604,058	38.641	32.33	32.33	32.37	32.12	33.55	5,380,878	32.449	0.79%
2018-01-12	0	38.20	38.10	38.20	37.50	40.40	4,310,211	164,675,402	38.206	32.08	31.99	32.08	31.49	33.93	5,132,737	32.083	-0.39%
2018-01-11	0	38.35	38.30	38.35	37.45	39.00	8,206,065	313,018,279	38.145	32.20	32.16	32.20	31.45	32.75	9,772,045	32.032	2.40%
2018-01-10	0	37.45	37.45	37.50	36.25	37.90	4,442,338	165,695,781	37.299	31.45	31.45	31.49	30.44	31.83	5,290,078	31.322	2.60%
2018-01-09	0	36.50	36.50	36.55	35.80	36.60	2,205,758	79,963,409	36.252	30.65	30.65	30.69	30.06	30.73	2,626,687	30.443	0.97%
2018-01-08	0	36.15	36.15	36.20	35.80	36.35	2,234,738	80,520,078	36.031	30.36	30.36	30.40	30.06	30.52	2,661,197	30.257	1.26%
2018-01-05	0	35.70	35.60	35.70	35.00	35.85	1,431,339	50,882,873	35.549	29.98	29.90	29.98	29.39	30.11	1,704,484	29.852	-0.14%
2018-01-04	0	35.75	35.70	35.75	35.35	36.20	2,210,332	78,752,940	35.629	30.02	29.98	30.02	29.69	30.40	2,632,134	29.920	0.42%
2018-01-03	0	35.60	35.60	35.65	35.30	36.30	4,937,636	175,891,679	35.623	29.90	29.90	29.94	29.64	30.48	5,879,895	29.914	0.99%
2018-01-02	0	35.25	35.25	35.30	35.25	36.50	3,926,137	140,404,430	35.761	29.60	29.60	29.64	29.60	30.65	4,675,369	30.031	-0.56%
2017-12-29	0	35.45	35.45	35.50	35.10	35.60	2,228,046	78,900,808	35.413	29.77	29.77	29.81	29.48	29.90	2,653,228	29.738	0.14%
2017-12-28	0	35.40	35.40	35.45	34.50	35.55	5,046,906	177,514,966	35.173	29.73	29.73	29.77	28.97	29.85	6,010,017	29.537	0.28%
2017-12-27	0	35.30	35.20	35.30	33.40	35.30	6,559,642	227,341,284	34.658	29.64	29.56	29.64	28.05	29.64	7,811,431	29.104	5.85%
2017-12-22	0	33.35	33.25	33.35	32.30	33.45	4,319,623	142,104,016	32.897	28.01	27.92	28.01	27.12	28.09	5,143,945	27.625	2.93%
2017-12-21	0	32.40	32.40	32.50	31.75	32.70	5,117,542	165,634,375	32.366	27.21	27.21	27.29	26.66	27.46	6,094,133	27.179	2.05%
2017-12-20	0	31.75	31.75	31.80	31.65	32.15	9,128,426	291,665,228	31.951	26.66	26.66	26.70	26.58	27.00	10,870,422	26.831	-1.55%
2017-12-19	0	32.25	32.25	32.30	32.15	33.10	5,698,611	185,124,608	32.486	27.08	27.08	27.12	27.00	27.80	6,786,088	27.280	-0.77%
2017-12-18	0	32.50	32.50	32.55	31.45	33.40	13,851,547	446,772,155	32.254	27.29	27.29	27.33	26.41	28.05	16,494,865	27.086	-2.69%
2017-12-15	0	33.40	33.35	33.40	33.10	33.85	4,877,303	162,624,026	33.343	28.05	28.01	28.05	27.80	28.43	5,808,048	28.000	-1.04%
2017-12-14	0	33.75	33.70	33.75	33.20	33.90	2,896,296	97,009,387	33.494	28.34	28.30	28.34	27.88	28.47	3,449,002	28.127	0.30%
2017-12-13	0	33.65	33.65	33.70	33.10	34.00	7,196,306	241,049,659	33.496	28.26	28.26	28.30	27.80	28.55	8,569,591	28.128	0.00%
2017-12-12	0	33.65	33.60	33.65	32.80	33.80	3,544,758	118,525,812	33.437	28.26	28.22	28.26	27.54	28.38	4,221,211	28.079	1.82%
2017-12-11	0	33.05	33.05	33.10	32.30	33.80	5,269,709	173,451,214	32.915	27.75	27.75	27.80	27.12	28.38	6,275,338	27.640	-0.60%
2017-12-08	0	33.25	33.20	33.25	32.65	33.90	5,172,907	172,748,807	33.395	27.92	27.88	27.92	27.42	28.47	6,160,063	28.043	2.47%
2017-12-07	0	32.45	32.40	32.45	31.80	33.80	6,084,156	198,950,732	32.700	27.25	27.21	27.25	26.70	28.38	7,245,208	27.460	0.93%
2017-12-06	0	32.15	32.15	32.25	32.15	33.60	3,308,548	108,083,265	32.668	27.00	27.00	27.08	27.00	28.22	3,939,925	27.433	-3.02%
2017-12-05	0	33.15	33.15	33.20	33.10	34.05	3,236,037	108,159,484	33.423	27.84	27.84	27.88	27.80	28.59	3,853,576	28.067	-2.79%
2017-12-04	0	34.10	34.10	34.15	33.55	34.80	2,374,839	81,614,999	34.367	28.64	28.64	28.68	28.17	29.22	2,828,034	28.859	0.29%
2017-12-01	0	34.00	33.95	34.00	33.10	35.10	11,314,446	389,971,224	34.467	28.55	28.51	28.55	27.80	29.48	13,473,604	28.943	-2.86%
2017-11-30	0	35.00	35.00	35.05	35.00	35.50	9,276,927	326,248,823	35.168	29.39	29.39	29.43	29.39	29.81	11,047,261	29.532	-2.10%
2017-11-29	0	35.75	35.70	35.75	35.35	36.35	3,894,502	138,852,727	35.654	30.02	29.98	30.02	29.69	30.52	4,637,698	29.940	-0.83%
2017-11-28	0	36.05	36.00	36.05	35.00	36.30	4,477,428	160,057,825	35.748	30.27	30.23	30.27	29.39	30.48	5,331,864	30.019	1.12%
2017-11-27	0	35.65	35.60	35.65	35.20	36.30	3,055,891	108,971,274	35.659	29.94	29.90	29.94	29.56	30.48	3,639,053	29.945	-0.28%
2017-11-24	0	35.75	35.70	35.75	35.25	35.95	1,940,450	69,068,238	35.594	30.02	29.98	30.02	29.60	30.19	2,310,750	29.890	0.00%
2017-11-23	0	35.75	35.75	35.80	35.60	36.35	2,874,857	102,966,487	35.816	30.02	30.02	30.06	29.90	30.52	3,423,472	30.077	-1.92%
2017-11-22	0	36.45	36.45	36.50	36.05	37.25	3,272,763	119,694,031	36.573	30.61	30.61	30.65	30.27	31.28	3,897,311	30.712	-0.95%
2017-11-21	0	36.80	36.65	36.80	35.85	36.80	2,983,340	108,814,884	36.474	30.90	30.78	30.90	30.11	30.90	3,552,657	30.629	2.22%
2017-11-20	0	36.00	36.00	36.15	35.65	36.85	3,375,228	121,569,539	36.018	30.23	30.23	30.36	29.94	30.94	4,019,329	30.246	0.14%
2017-11-17	0	35.95	35.95	36.05	35.95	36.95	3,047,831	110,878,876	36.380	30.19	30.19	30.27	30.19	31.03	3,629,455	30.550	-0.69%
2017-11-16	0	36.20	36.20	36.25	35.15	36.55	3,342,800	120,634,724	36.088	30.40	30.40	30.44	29.52	30.69	3,980,713	30.305	1.83%
2017-11-15	0	35.55	35.55	35.60	35.50	36.40	3,023,685	108,170,465	35.774	29.85	29.85	29.90	29.81	30.57	3,600,701	30.042	-1.25%
2017-11-14	0	36.00	35.95	36.00	35.85	36.95	3,611,524	131,315,351	36.360	30.23	30.19	30.23	30.11	31.03	4,300,718	30.533	0.28%
2017-11-13	0	35.90	35.90	35.95	35.90	36.95	2,307,139	83,513,119	36.198	30.15	30.15	30.19	30.15	31.03	2,747,415	30.397	-0.28%
2017-11-10	0	36.00	36.00	36.10	36.00	36.65	2,212,684	80,115,459	36.207	30.23	30.23	30.31	30.23	30.78	2,634,935	30.405	-1.50%
2017-11-09	0	36.55	36.55	36.60	36.20	37.20	3,364,718	123,511,543	36.708	30.69	30.69	30.73	30.40	31.24	4,006,814	30.825	0.41%
2017-11-08	0	36.40	36.35	36.40	35.75	37.25	4,448,869	162,915,565	36.620	30.57	30.52	30.57	30.02	31.28	5,297,855	30.751	2.39%
2017-11-07	0	35.55	35.45	35.55	34.90	35.95	2,201,079	78,061,855	35.465	29.85	29.77	29.85	29.31	30.19	2,621,115	29.782	2.01%
2017-11-06	0	34.85	34.85	34.90	34.15	35.20	6,170,641	213,500,750	34.599	29.27	29.27	29.31	28.68	29.56	7,348,197	29.055	0.87%
2017-11-03	0	34.55	34.55	34.60	34.55	35.90	3,484,972	121,608,850	34.895	29.01	29.01	29.06	29.01	30.15	4,150,016	29.303	-4.03%
2017-11-02	0	36.00	35.95	36.00	35.50	36.85	7,315,558	263,201,296	35.978	30.23	30.19	30.23	29.81	30.94	8,711,600	30.213	-1.77%
2017-11-01	0	36.65	36.60	36.65	35.15	36.75	7,853,079	284,007,393	36.165	30.78	30.73	30.78	29.52	30.86	9,351,698	30.370	5.01%
2017-10-31	0	34.90	34.85	34.90	33.70	35.50	5,686,244	197,896,823	34.803	29.31	29.27	29.31	28.30	29.81	6,771,361	29.226	4.49%
2017-10-30	0	33.40	33.40	33.45	33.40	34.15	4,337,436	146,170,631	33.700	28.05	28.05	28.09	28.05	28.68	5,165,157	28.299	-1.33%
2017-10-27	0	33.85	33.85	33.90	33.55	34.50	2,472,261	83,807,801	33.899	28.43	28.43	28.47	28.17	28.97	2,944,047	28.467	0.00%
2017-10-26	0	33.85	33.85	33.90	33.25	34.15	2,241,744	75,977,543	33.892	28.43	28.43	28.47	27.92	28.68	2,669,540	28.461	1.04%
2017-10-25	0	33.50	33.50	33.55	33.10	33.75	2,090,086	70,017,920	33.500	28.13	28.13	28.17	27.80	28.34	2,488,941	28.132	0.60%
2017-10-24	0	33.30	33.30	33.35	32.95	34.40	6,899,800	231,590,875	33.565	27.96	27.96	28.01	27.67	28.89	8,216,502	28.186	-2.06%
2017-10-23	0	34.00	33.95	34.00	33.10	34.20	6,178,214	208,060,435	33.676	28.55	28.51	28.55	27.80	28.72	7,357,215	28.280	3.66%
2017-10-20	0	32.80	32.80	32.85	31.85	33.10	7,037,866	230,982,762	32.820	27.54	27.54	27.59	26.75	27.80	8,380,916	27.561	2.50%
2017-10-19	0	32.00	32.00	32.05	31.85	33.30	4,579,817	148,732,415	32.476	26.87	26.87	26.91	26.75	27.96	5,453,793	27.271	-2.29%
2017-10-18	0	32.75	32.75	32.80	32.70	33.10	3,873,599	127,312,486	32.867	27.50	27.50	27.54	27.46	27.80	4,612,806	27.600	-0.30%
2017-10-17	0	32.85	32.80	32.85	32.65	33.50	3,766,456	124,085,151	32.945	27.59	27.54	27.59	27.42	28.13	4,485,216	27.665	-0.90%
2017-10-16	0	33.15	33.10	33.20	32.70	33.25	5,485,669	181,218,529	33.035	27.84	27.80	27.88	27.46	27.92	6,532,510	27.741	0.00%
2017-10-13	0	33.15	33.05	33.15	33.00	33.85	3,972,915	131,939,925	33.210	27.84	27.75	27.84	27.71	28.43	4,731,074	27.888	-1.49%
2017-10-12	0	33.65	33.65	33.70	33.60	35.00	1,736,257	58,881,596	33.913	28.26	28.26	28.30	28.22	29.39	2,067,590	28.478	-2.04%
2017-10-11	0	34.35	34.20	34.35	33.80	34.60	5,058,366	173,215,652	34.243	28.85	28.72	28.85	28.38	29.06	6,023,664	28.756	0.88%
2017-10-10	0	34.05	33.95	34.05	33.55	34.40	4,422,332	150,544,387	34.042	28.59	28.51	28.59	28.17	28.89	5,266,254	28.587	0.89%
2017-10-09	0	33.75	33.70	33.75	32.95	33.90	3,589,636	120,466,041	33.559	28.34	28.30	28.34	27.67	28.47	4,274,653	28.181	1.20%
2017-10-06	0	33.35	33.30	33.35	33.15	33.95	5,319,347	177,675,076	33.402	28.01	27.96	28.01	27.84	28.51	6,334,449	28.049	1.06%
2017-10-04	0	33.00	32.95	33.00	32.60	34.00	5,150,733	170,531,629	33.108	27.71	27.67	27.71	27.38	28.55	6,133,658	27.803	-2.08%
2017-10-03	0	33.70	33.65	33.70	32.90	33.90	4,411,741	148,400,696	33.638	28.30	28.26	28.30	27.63	28.47	5,253,642	28.247	2.59%
2017-09-29	0	32.85	32.85	32.90	32.15	33.10	5,021,088	164,157,899	32.694	27.59	27.59	27.63	27.00	27.80	5,979,272	27.454	-0.15%
2017-09-28	0	32.90	32.90	32.95	32.45	33.50	5,278,404	174,338,375	33.029	27.63	27.63	27.67	27.25	28.13	6,285,692	27.736	-3.24%
2017-09-27	0	34.00	33.90	34.00	32.15	34.05	8,016,836	266,928,769	33.296	28.55	28.47	28.55	27.00	28.59	9,546,705	27.960	6.42%
2017-09-26	0	31.95	31.90	31.95	31.40	32.45	3,158,701	101,092,830	32.005	26.83	26.79	26.83	26.37	27.25	3,761,482	26.876	-0.16%
2017-09-25	0	32.00	32.00	32.05	31.60	32.40	3,700,534	118,375,204	31.989	26.87	26.87	26.91	26.54	27.21	4,406,714	26.862	-1.69%
2017-09-22	0	32.55	32.40	32.55	32.15	32.90	2,743,200	88,852,091	32.390	27.33	27.21	27.33	27.00	27.63	3,266,690	27.199	-0.76%
2017-09-21	0	32.80	32.80	32.90	32.25	33.15	3,108,370	102,304,096	32.912	27.54	27.54	27.63	27.08	27.84	3,701,546	27.638	1.71%
2017-09-20	0	32.25	32.20	32.25	32.00	32.60	4,582,255	147,928,297	32.283	27.08	27.04	27.08	26.87	27.38	5,456,696	27.110	-1.98%
2017-09-19	0	32.90	32.85	32.90	32.45	32.95	4,907,552	160,675,272	32.740	27.63	27.59	27.63	27.25	27.67	5,844,070	27.494	-0.15%
2017-09-18	0	32.95	32.90	32.95	32.85	33.45	5,176,403	170,873,950	33.010	27.67	27.63	27.67	27.59	28.09	6,164,226	27.720	-1.35%
2017-09-15	0	33.40	33.30	33.40	32.35	33.40	7,215,377	237,937,127	32.976	28.05	27.96	28.05	27.17	28.05	8,592,302	27.692	0.75%
2017-09-14	0	33.15	33.05	33.15	31.35	33.25	7,793,271	254,965,106	32.716	27.84	27.75	27.84	26.33	27.92	9,280,476	27.473	4.57%
2017-09-13	0	31.70	31.65	31.70	31.35	32.45	8,086,824	257,823,240	31.882	26.62	26.58	26.62	26.33	27.25	9,630,049	26.773	4.45%
2017-09-12	0	30.35	30.30	30.35	30.15	30.60	2,628,336	79,874,365	30.390	25.49	25.44	25.49	25.32	25.70	3,129,907	25.520	1.00%
2017-09-11	0	30.05	30.05	30.20	29.50	30.80	7,463,422	225,104,440	30.161	25.23	25.23	25.36	24.77	25.86	8,887,682	25.328	-1.96%
2017-09-08	0	30.65	30.65	30.70	30.10	30.90	3,711,681	113,879,029	30.681	25.74	25.74	25.78	25.28	25.95	4,419,988	25.765	1.49%
2017-09-07	0	30.20	30.15	30.20	29.90	30.55	3,030,400	91,276,445	30.120	25.36	25.32	25.36	25.11	25.65	3,608,697	25.293	-0.66%
2017-09-06	0	30.40	30.35	30.40	30.20	30.60	2,509,953	76,264,522	30.385	25.53	25.49	25.53	25.36	25.70	2,988,932	25.516	-0.33%
2017-09-05	0	30.50	30.50	30.55	30.20	30.80	1,794,630	54,884,238	30.582	25.61	25.61	25.65	25.36	25.86	2,137,103	25.682	0.66%
2017-09-04	0	30.30	30.30	30.35	30.15	30.90	2,542,636	77,264,766	30.388	25.44	25.44	25.49	25.32	25.95	3,027,852	25.518	-2.10%
2017-09-01	0	30.95	30.90	30.95	30.40	31.25	3,475,917	107,883,766	31.037	25.99	25.95	25.99	25.53	26.24	4,139,233	26.064	0.49%
2017-08-31	0	30.80	30.60	30.80	30.30	31.25	2,788,472	85,572,403	30.688	25.86	25.70	25.86	25.44	26.24	3,320,602	25.770	0.33%
2017-08-30	0	30.70	30.60	30.70	30.00	31.15	5,017,790	153,799,948	30.651	25.78	25.70	25.78	25.19	26.16	5,975,345	25.739	0.99%
2017-08-29	0	30.40	30.35	30.40	29.85	30.80	8,723,146	264,942,113	30.372	25.53	25.49	25.53	25.07	25.86	10,387,801	25.505	2.05%
2017-08-28	0	30.20	30.20	30.25	30.10	30.95	8,858,904	269,208,301	30.388	25.02	25.02	25.06	24.93	25.64	10,694,659	25.172	-2.42%
2017-08-25	0	30.95	30.95	31.00	30.80	32.30	13,446,137	422,272,468	31.405	25.64	25.64	25.68	25.51	26.76	16,232,464	26.014	-2.67%
2017-08-24	0	31.80	31.70	31.80	30.40	31.90	10,491,451	328,253,084	31.288	26.34	26.26	26.34	25.18	26.42	12,665,504	25.917	6.00%
2017-08-22	0	30.00	30.00	30.10	29.80	30.65	8,194,000	246,935,941	30.136	24.85	24.85	24.93	24.68	25.39	9,891,972	24.963	-1.15%
2017-08-21	0	30.35	30.35	30.45	30.10	31.50	11,905,265	364,753,450	30.638	25.14	25.14	25.22	24.93	26.09	14,372,291	25.379	-2.41%
2017-08-18	0	31.10	31.10	31.15	30.00	31.40	8,872,035	273,145,949	30.787	25.76	25.76	25.80	24.85	26.01	10,710,511	25.503	0.00%
2017-08-17	0	31.10	31.10	31.15	28.60	31.30	14,495,771	440,872,129	30.414	25.76	25.76	25.80	23.69	25.93	17,499,605	25.193	5.78%
2017-08-16	0	29.40	29.40	29.50	28.25	29.80	13,039,404	379,542,184	29.107	24.35	24.35	24.44	23.40	24.68	15,741,448	24.111	1.20%
2017-08-15	0	29.05	29.00	29.05	27.40	29.35	11,394,000	328,305,068	28.814	24.06	24.02	24.06	22.70	24.31	13,755,081	23.868	5.83%
2017-08-14	0	27.45	27.45	27.50	26.55	27.70	3,699,000	101,630,959	27.475	22.74	22.74	22.78	21.99	22.95	4,465,512	22.759	1.48%
2017-08-11	0	27.05	27.00	27.05	26.75	27.85	4,332,652	117,806,180	27.190	22.41	22.37	22.41	22.16	23.07	5,230,470	22.523	-3.05%
2017-08-10	0	27.90	27.90	27.95	27.10	28.20	5,070,564	141,085,176	27.824	23.11	23.11	23.15	22.45	23.36	6,121,293	23.048	3.53%
2017-08-09	0	26.95	26.90	26.95	26.80	27.20	1,682,963	45,490,053	27.030	22.32	22.28	22.32	22.20	22.53	2,031,709	22.390	0.19%
2017-08-08	0	26.90	26.90	26.95	26.75	27.15	3,507,752	94,485,902	26.936	22.28	22.28	22.32	22.16	22.49	4,234,633	22.313	-0.92%
2017-08-07	0	27.15	27.15	27.20	26.70	27.40	3,779,000	102,591,380	27.148	22.49	22.49	22.53	22.12	22.70	4,562,090	22.488	0.37%
2017-08-04	0	27.05	27.00	27.05	26.15	27.25	3,333,493	89,924,341	26.976	22.41	22.37	22.41	21.66	22.57	4,024,264	22.346	3.05%
2017-08-03	0	26.25	26.25	26.35	26.15	26.60	1,392,635	36,672,757	26.333	21.74	21.74	21.83	21.66	22.03	1,681,219	21.813	-0.76%
2017-08-02	0	26.45	26.35	26.45	26.20	26.80	3,100,157	82,007,158	26.453	21.91	21.83	21.91	21.70	22.20	3,742,576	21.912	-0.19%
2017-08-01	0	26.50	26.50	26.55	26.50	27.30	2,541,199	68,024,051	26.768	21.95	21.95	21.99	21.95	22.61	3,067,790	22.174	-1.12%
2017-07-31	0	26.80	26.80	26.85	26.45	27.00	4,805,747	128,450,954	26.729	22.20	22.20	22.24	21.91	22.37	5,801,601	22.141	-0.92%
2017-07-28	0	27.05	27.05	27.10	26.70	27.50	2,573,535	69,553,831	27.027	22.41	22.41	22.45	22.12	22.78	3,106,827	22.387	-0.73%
2017-07-27	0	27.25	27.20	27.25	26.90	27.40	4,388,368	119,456,483	27.221	22.57	22.53	22.57	22.28	22.70	5,297,732	22.549	1.30%
2017-07-26	0	26.90	26.90	26.95	26.40	27.05	8,170,302	218,244,385	26.712	22.28	22.28	22.32	21.87	22.41	9,863,363	22.127	1.32%
2017-07-25	0	26.55	26.55	26.60	26.00	26.55	5,622,350	148,146,248	26.350	21.99	21.99	22.03	21.54	21.99	6,787,421	21.827	1.14%
2017-07-24	0	26.25	26.25	26.30	25.90	26.30	3,363,731	88,001,240	26.162	21.74	21.74	21.79	21.45	21.79	4,060,768	21.671	1.55%
2017-07-21	0	25.85	25.85	25.90	25.75	26.10	1,943,062	50,423,130	25.950	21.41	21.41	21.45	21.33	21.62	2,345,706	21.496	0.19%
2017-07-20	0	25.80	25.80	25.85	25.70	26.50	5,238,740	135,680,950	25.900	21.37	21.37	21.41	21.29	21.95	6,324,319	21.454	-1.90%
2017-07-19	0	26.30	26.25	26.30	26.20	26.80	2,559,233	67,577,627	26.405	21.79	21.74	21.79	21.70	22.20	3,089,561	21.873	0.57%
2017-07-18	0	26.15	26.10	26.15	26.00	26.75	5,370,751	141,129,734	26.277	21.66	21.62	21.66	21.54	22.16	6,483,686	21.767	-0.57%
2017-07-17	0	26.30	26.30	26.35	26.20	27.25	5,811,559	153,817,371	26.467	21.79	21.79	21.83	21.70	22.57	7,015,838	21.924	-2.77%
2017-07-14	0	27.05	27.05	27.15	26.85	27.50	3,328,000	90,472,775	27.185	22.41	22.41	22.49	22.24	22.78	4,017,633	22.519	-0.73%
2017-07-13	0	27.25	27.20	27.25	26.90	27.35	8,505,930	231,382,962	27.203	22.57	22.53	22.57	22.28	22.66	10,268,541	22.533	1.49%
2017-07-12	0	26.85	26.85	26.95	26.80	27.45	8,507,905	230,292,496	27.068	22.24	22.24	22.32	22.20	22.74	10,270,925	22.422	1.32%
2017-07-11	0	26.50	26.40	26.50	25.85	26.90	10,189,947	267,865,779	26.287	21.95	21.87	21.95	21.41	22.28	12,301,522	21.775	0.19%
2017-07-10	0	26.45	26.40	26.45	26.00	27.00	4,318,364	114,731,817	26.568	21.91	21.87	21.91	21.54	22.37	5,213,221	22.008	2.32%
2017-07-07	0	25.85	25.85	25.90	25.80	26.55	5,752,290	150,652,045	26.190	21.41	21.41	21.45	21.37	21.99	6,944,288	21.694	-3.18%
2017-07-06	0	26.70	26.65	26.70	25.70	27.60	13,675,677	364,359,613	26.643	22.12	22.08	22.12	21.29	22.86	16,509,570	22.070	4.71%
2017-07-05	0	25.50	25.50	25.55	25.20	25.70	2,541,616	64,660,405	25.441	21.12	21.12	21.16	20.87	21.29	3,068,293	21.074	0.00%
2017-07-04	0	25.50	25.50	25.55	25.40	26.00	2,672,750	68,503,183	25.630	21.12	21.12	21.16	21.04	21.54	3,226,601	21.231	-2.67%
2017-07-03	0	26.20	26.10	26.20	25.20	26.50	11,227,157	291,623,501	25.975	21.70	21.62	21.70	20.87	21.95	13,553,664	21.516	1.55%
2017-06-30	0	25.80	25.50	25.80	23.80	25.80	10,404,647	257,392,370	24.738	21.37	21.12	21.37	19.71	21.37	12,560,713	20.492	7.50%
2017-06-29	0	24.00	23.80	24.00	23.55	24.00	2,470,283	58,792,959	23.800	19.88	19.71	19.88	19.51	19.88	2,982,179	19.715	1.05%
2017-06-28	0	23.75	23.60	23.75	23.30	23.75	1,888,891	44,585,630	23.604	19.67	19.55	19.67	19.30	19.67	2,280,310	19.552	0.64%
2017-06-27	0	23.60	23.55	23.60	23.05	23.70	3,013,991	71,026,683	23.566	19.55	19.51	19.55	19.09	19.63	3,638,554	19.521	2.16%
2017-06-26	0	23.10	23.10	23.15	22.90	23.30	3,423,780	78,892,344	23.042	19.13	19.13	19.18	18.97	19.30	4,133,261	19.087	-0.65%
2017-06-23	0	23.25	23.20	23.25	22.65	23.45	3,265,707	75,421,553	23.095	19.26	19.22	19.26	18.76	19.42	3,942,431	19.131	0.22%
2017-06-22	0	23.20	23.15	23.20	23.15	23.90	2,963,583	69,425,434	23.426	19.22	19.18	19.22	19.18	19.80	3,577,701	19.405	-2.52%
2017-06-21	0	23.80	23.70	23.80	23.35	23.80	3,103,925	73,138,599	23.563	19.71	19.63	19.71	19.34	19.71	3,747,125	19.519	1.28%
2017-06-20	0	23.50	23.40	23.50	22.95	23.50	3,685,550	86,117,016	23.366	19.47	19.38	19.47	19.01	19.47	4,449,275	19.355	2.40%
2017-06-19	0	22.95	22.95	23.00	22.95	23.80	4,302,000	99,219,179	23.064	19.01	19.01	19.05	19.01	19.71	5,193,466	19.105	0.00%
2017-06-16	0	22.95	22.85	22.95	22.60	23.10	11,322,795	259,736,180	22.939	19.01	18.93	19.01	18.72	19.13	13,669,121	19.002	0.66%
2017-06-15	0	22.80	22.75	22.80	22.60	22.95	3,132,416	71,229,407	22.739	18.89	18.84	18.89	18.72	19.01	3,781,520	18.836	-0.44%
2017-06-14	0	22.90	22.80	22.90	22.50	22.95	3,227,557	73,374,021	22.734	18.97	18.89	18.97	18.64	19.01	3,896,376	18.831	0.22%
2017-06-13	0	22.85	22.80	22.85	22.50	22.95	2,704,688	61,733,984	22.825	18.93	18.89	18.93	18.64	19.01	3,265,157	18.907	0.22%
2017-06-12	0	22.80	22.80	22.85	22.75	23.80	3,799,500	86,875,325	22.865	18.89	18.89	18.93	18.84	19.71	4,586,838	18.940	-1.94%
2017-06-09	0	23.25	23.20	23.25	22.95	23.70	6,948,146	162,109,537	23.331	19.26	19.22	19.26	19.01	19.63	8,387,951	19.326	1.75%
2017-06-08	0	22.85	22.80	22.85	22.75	23.20	3,723,200	85,376,529	22.931	18.93	18.89	18.93	18.84	19.22	4,494,727	18.995	-0.44%
2017-06-07	0	22.95	22.90	22.95	22.55	23.05	1,455,345	33,341,044	22.909	19.01	18.97	19.01	18.68	19.09	1,756,924	18.977	0.44%
2017-06-06	0	22.85	22.85	22.90	22.85	23.25	1,342,936	30,840,397	22.965	18.93	18.93	18.97	18.93	19.26	1,621,221	19.023	-1.08%
2017-06-05	0	23.10	23.10	23.15	22.85	23.60	1,579,312	36,617,048	23.185	19.13	19.13	19.18	18.93	19.55	1,906,579	19.206	-0.65%
2017-06-02	0	23.25	23.20	23.30	23.20	23.70	3,231,360	75,596,252	23.395	19.26	19.22	19.30	19.22	19.63	3,900,967	19.379	-1.06%
2017-06-01	0	23.50	23.50	23.55	23.20	23.65	8,035,436	188,705,225	23.484	19.47	19.47	19.51	19.22	19.59	9,700,550	19.453	1.95%
2017-05-31	0	23.05	23.05	23.20	22.30	23.50	11,608,023	267,821,566	23.072	19.09	19.09	19.22	18.47	19.47	14,013,454	19.112	2.44%
2017-05-29	0	22.50	22.40	22.50	22.10	22.50	3,349,068	74,892,520	22.362	18.64	18.56	18.64	18.31	18.64	4,043,067	18.524	1.35%
2017-05-26	0	22.20	22.10	22.20	22.00	22.40	1,725,047	38,203,153	22.146	18.39	18.31	18.39	18.22	18.56	2,082,514	18.345	-0.67%
2017-05-25	0	22.35	22.25	22.35	21.60	22.35	7,027,221	155,470,206	22.124	18.51	18.43	18.51	17.89	18.51	8,483,412	18.326	3.47%
2017-05-24	0	21.60	21.60	21.65	21.50	21.90	2,559,361	55,369,995	21.634	17.89	17.89	17.93	17.81	18.14	3,089,715	17.921	-0.23%
2017-05-23	0	21.65	21.65	21.70	21.55	22.00	4,621,932	100,241,206	21.688	17.93	17.93	17.98	17.85	18.22	5,579,695	17.965	-0.46%
2017-05-22	0	21.75	21.70	21.75	21.45	22.00	5,867,413	127,659,289	21.757	18.02	17.98	18.02	17.77	18.22	7,083,267	18.023	0.69%
2017-05-19	0	21.60	21.60	21.65	21.40	22.10	3,546,825	77,149,758	21.752	17.89	17.89	17.93	17.73	18.31	4,281,803	18.018	-0.69%
2017-05-18	0	21.75	21.60	21.75	21.40	22.15	4,427,207	96,071,898	21.700	18.02	17.89	18.02	17.73	18.35	5,344,619	17.975	-1.81%
2017-05-17	0	22.15	22.15	22.20	22.10	22.50	4,877,295	108,696,624	22.286	18.35	18.35	18.39	18.31	18.64	5,887,975	18.461	2.78%
2017-05-16	0	21.55	21.50	21.55	21.50	22.05	5,366,465	116,782,922	21.762	17.85	17.81	17.85	17.81	18.27	6,478,511	18.026	-0.92%
2017-05-15	0	21.75	21.65	21.75	21.50	21.95	4,157,064	90,104,361	21.675	18.02	17.93	18.02	17.81	18.18	5,018,497	17.954	0.93%
2017-05-12	0	21.55	21.50	21.55	21.50	21.85	3,485,379	75,387,614	21.630	17.85	17.81	17.85	17.81	18.10	4,207,624	17.917	-0.23%
2017-05-11	0	21.60	21.55	21.60	21.55	22.00	5,785,870	125,646,638	21.716	17.89	17.85	17.89	17.85	18.22	6,984,826	17.989	-0.23%
2017-05-10	0	21.65	21.60	21.65	21.60	22.10	2,322,685	50,578,530	21.776	17.93	17.89	17.93	17.89	18.31	2,803,995	18.038	-2.04%
2017-05-09	0	22.10	22.05	22.10	21.85	22.20	3,332,679	73,599,840	22.084	18.31	18.27	18.31	18.10	18.39	4,023,281	18.293	1.61%
2017-05-08	0	21.75	21.75	21.80	21.70	22.05	2,077,211	45,435,095	21.873	18.02	18.02	18.06	17.98	18.27	2,507,654	18.119	0.23%
2017-05-05	0	21.70	21.70	21.75	21.70	22.30	3,458,027	76,224,472	22.043	17.98	17.98	18.02	17.98	18.47	4,174,604	18.259	-3.77%
2017-05-04	0	22.55	22.45	22.55	22.30	22.75	4,260,182	95,675,153	22.458	18.68	18.60	18.68	18.47	18.84	5,142,983	18.603	1.81%
2017-05-02	0	22.15	22.10	22.15	21.90	22.55	6,443,306	143,189,921	22.223	18.35	18.31	18.35	18.14	18.68	7,778,497	18.408	1.37%
2017-04-28	0	21.85	21.75	21.85	21.65	22.00	3,312,755	72,164,289	21.784	18.10	18.02	18.10	17.93	18.22	3,999,229	18.045	0.23%
2017-04-27	0	21.80	21.75	21.80	21.60	22.05	6,283,782	137,690,243	21.912	18.06	18.02	18.06	17.89	18.27	7,585,916	18.151	-2.68%
2017-04-26	0	22.40	22.35	22.40	22.10	22.70	2,904,416	64,989,257	22.376	18.56	18.51	18.56	18.31	18.80	3,506,273	18.535	-1.32%
2017-04-25	0	22.70	22.65	22.70	22.20	22.75	5,196,594	117,530,721	22.617	18.80	18.76	18.80	18.39	18.84	6,273,440	18.735	2.25%
2017-04-24	0	22.20	22.20	22.25	22.20	22.50	3,907,088	87,439,061	22.380	18.39	18.39	18.43	18.39	18.64	4,716,720	18.538	-1.11%
2017-04-21	0	22.45	22.30	22.45	22.20	22.45	2,341,463	52,286,386	22.331	18.60	18.47	18.60	18.39	18.60	2,826,664	18.498	0.00%
2017-04-20	0	22.45	22.25	22.45	22.10	22.60	3,463,492	77,035,749	22.242	18.60	18.43	18.60	18.31	18.72	4,181,202	18.424	0.45%
2017-04-19	0	22.35	22.30	22.35	21.90	22.60	5,787,700	128,540,475	22.209	18.51	18.47	18.51	18.14	18.72	6,987,035	18.397	-0.45%
2017-04-18	0	22.45	22.40	22.45	22.05	22.70	6,850,783	153,124,686	22.351	18.60	18.56	18.60	18.27	18.80	8,270,412	18.515	1.35%
2017-04-13	0	22.15	22.10	22.15	21.95	22.30	5,749,000	127,042,878	22.098	18.35	18.31	18.35	18.18	18.47	6,940,316	18.305	0.68%
2017-04-12	0	22.00	21.90	22.00	21.30	22.00	11,443,877	247,658,457	21.641	18.22	18.14	18.22	17.64	18.22	13,815,293	17.926	2.80%
2017-04-11	0	21.40	21.30	21.40	21.10	21.85	8,211,142	176,018,491	21.437	17.73	17.64	17.73	17.48	18.10	9,912,666	17.757	1.52%
2017-04-10	0	21.50	21.50	21.65	21.30	22.15	9,043,745	195,268,036	21.592	17.46	17.46	17.58	17.30	17.99	11,135,330	17.536	-2.71%
2017-04-07	0	22.10	22.10	22.15	21.75	22.25	7,237,388	159,616,215	22.054	17.95	17.95	17.99	17.66	18.07	8,911,209	17.912	0.45%
2017-04-06	0	22.00	22.00	22.05	21.95	22.45	4,627,721	101,939,236	22.028	17.87	17.87	17.91	17.83	18.23	5,697,994	17.890	-2.22%
2017-04-05	0	22.50	22.40	22.50	21.90	22.80	10,509,815	233,674,155	22.234	18.27	18.19	18.27	17.79	18.52	12,940,464	18.058	2.27%
2017-04-03	0	22.00	21.90	22.00	21.55	22.60	11,005,665	241,754,367	21.966	17.87	17.79	17.87	17.50	18.35	13,550,991	17.840	2.33%
2017-03-31	0	21.50	21.40	21.50	21.25	21.65	9,642,677	206,596,810	21.425	17.46	17.38	17.46	17.26	17.58	11,872,779	17.401	0.70%
2017-03-30	0	21.35	21.25	21.35	21.15	21.70	6,376,902	135,827,008	21.300	17.34	17.26	17.34	17.18	17.62	7,851,715	17.299	-1.16%
2017-03-29	0	21.60	21.55	21.60	21.50	21.90	8,702,888	188,417,521	21.650	17.54	17.50	17.54	17.46	17.79	10,715,642	17.583	-0.46%
2017-03-28	0	21.70	21.65	21.70	21.35	21.80	5,348,409	115,907,762	21.671	17.62	17.58	17.62	17.34	17.71	6,585,358	17.601	1.40%
2017-03-27	0	21.40	21.35	21.40	21.20	21.50	12,349,608	264,226,260	21.396	17.38	17.34	17.38	17.22	17.46	15,205,754	17.377	-0.93%
2017-03-24	0	21.60	21.55	21.60	21.40	22.00	9,851,310	212,917,055	21.613	17.54	17.50	17.54	17.38	17.87	12,129,664	17.553	-1.14%
2017-03-23	0	21.85	21.85	21.90	21.25	22.00	21,388,999	463,615,206	21.675	17.75	17.75	17.79	17.26	17.87	26,335,723	17.604	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	17.58	17.54	17.58	16.85	17.58	274,418,222	17.519	-8.07%
2017-03-21	0	23.55	23.55	23.60	23.30	24.05	5,427,200	128,024,905	23.589	19.13	19.13	19.17	18.92	19.53	6,682,371	19.159	-1.67%
2017-03-20	0	23.95	23.90	23.95	23.75	24.10	1,547,892	36,993,187	23.899	19.45	19.41	19.45	19.29	19.57	1,905,879	19.410	0.00%
2017-03-17	0	23.95	23.90	23.95	23.80	24.30	4,369,999	104,745,118	23.969	19.45	19.41	19.45	19.33	19.74	5,380,667	19.467	-1.03%
2017-03-16	0	24.20	24.15	24.20	24.10	24.40	3,045,279	73,718,265	24.207	19.65	19.61	19.65	19.57	19.82	3,749,573	19.660	0.41%
2017-03-15	0	24.10	24.05	24.10	24.00	24.40	2,862,477	69,205,265	24.177	19.57	19.53	19.57	19.49	19.82	3,524,494	19.636	-0.82%
2017-03-14	0	24.30	24.25	24.30	24.20	24.60	2,527,589	61,450,744	24.312	19.74	19.70	19.74	19.65	19.98	3,112,155	19.745	-0.82%
2017-03-13	0	24.50	24.45	24.50	23.80	24.60	3,301,178	80,498,812	24.385	19.90	19.86	19.90	19.33	19.98	4,064,655	19.805	3.16%
2017-03-10	0	23.75	23.75	23.80	23.65	24.30	2,153,790	51,342,728	23.838	19.29	19.29	19.33	19.21	19.74	2,651,906	19.361	-1.66%
2017-03-09	0	24.15	24.05	24.15	24.00	24.55	3,718,111	90,127,874	24.240	19.61	19.53	19.61	19.49	19.94	4,578,014	19.687	-0.82%
2017-03-08	0	24.35	24.30	24.35	23.90	24.35	4,666,946	112,909,187	24.193	19.78	19.74	19.78	19.41	19.78	5,746,290	19.649	1.04%
2017-03-07	0	24.10	24.05	24.10	23.50	24.15	7,058,096	168,697,669	23.901	19.57	19.53	19.57	19.09	19.61	8,690,452	19.412	1.90%
2017-03-06	0	23.65	23.65	23.75	23.35	23.75	4,083,273	96,394,274	23.607	19.21	19.21	19.29	18.96	19.29	5,027,629	19.173	0.64%
2017-03-03	0	23.50	23.45	23.50	23.10	23.65	3,497,180	82,036,498	23.458	19.09	19.05	19.09	18.76	19.21	4,305,988	19.052	0.21%
2017-03-02	0	23.45	23.40	23.45	23.20	23.80	3,575,189	83,900,278	23.467	19.05	19.00	19.05	18.84	19.33	4,402,038	19.059	-0.85%
2017-03-01	0	23.65	23.60	23.65	23.10	23.70	4,398,180	103,372,186	23.503	19.21	19.17	19.21	18.76	19.25	5,415,366	19.089	0.64%
2017-02-28	0	23.50	23.50	23.55	22.80	23.75	4,853,305	113,934,781	23.476	19.09	19.09	19.13	18.52	19.29	5,975,749	19.066	2.62%
2017-02-27	0	22.90	22.90	23.00	22.65	23.35	7,486,560	171,322,552	22.884	18.60	18.60	18.68	18.40	18.96	9,218,008	18.586	-0.65%
2017-02-24	0	23.05	23.05	23.10	22.80	23.85	8,127,275	189,175,652	23.277	18.72	18.72	18.76	18.52	19.37	10,006,904	18.905	-1.71%
2017-02-23	0	23.45	23.45	23.50	23.20	24.55	14,475,300	342,868,325	23.686	19.05	19.05	19.09	18.84	19.94	17,823,064	19.237	-3.50%
2017-02-22	0	24.30	24.25	24.30	24.00	24.80	11,712,120	285,581,291	24.383	19.74	19.70	19.74	19.49	20.14	14,420,831	19.803	0.83%
2017-02-21	0	24.10	24.10	24.15	23.95	24.90	7,712,639	187,668,168	24.333	19.57	19.57	19.61	19.45	20.22	9,496,373	19.762	-3.60%
2017-02-20	0	25.00	24.90	25.00	24.70	25.05	4,415,822	109,902,695	24.888	20.30	20.22	20.30	20.06	20.34	5,437,088	20.214	0.00%
2017-02-17	0	25.00	24.90	25.00	24.25	25.05	4,817,431	118,993,319	24.701	20.30	20.22	20.30	19.70	20.34	5,931,579	20.061	-0.20%
2017-02-16	0	25.05	24.95	25.05	24.65	25.20	3,491,703	87,150,500	24.959	20.34	20.26	20.34	20.02	20.47	4,299,244	20.271	0.00%
2017-02-15	0	25.05	25.05	25.10	24.75	25.40	5,149,304	128,826,135	25.018	20.34	20.34	20.39	20.10	20.63	6,340,205	20.319	1.01%
2017-02-14	0	24.80	24.80	24.90	24.40	24.95	2,627,212	65,139,264	24.794	20.14	20.14	20.22	19.82	20.26	3,234,818	20.137	-0.20%
2017-02-13	0	24.85	24.80	24.85	24.20	24.85	2,361,243	58,269,972	24.678	20.18	20.14	20.18	19.65	20.18	2,907,338	20.042	3.11%
2017-02-10	0	24.10	24.05	24.10	23.90	24.35	7,638,900	184,132,463	24.105	19.57	19.53	19.57	19.41	19.78	9,405,581	19.577	-0.21%
2017-02-09	0	24.15	24.15	24.20	23.75	24.95	6,786,540	165,534,786	24.392	19.61	19.61	19.65	19.29	20.26	8,356,092	19.810	-2.23%
2017-02-08	0	24.70	24.70	24.75	24.55	25.15	3,808,020	94,570,205	24.834	20.06	20.06	20.10	19.94	20.43	4,688,717	20.170	-0.80%
2017-02-07	0	24.90	24.85	24.90	24.55	25.05	3,821,090	95,033,198	24.871	20.22	20.18	20.22	19.94	20.34	4,704,810	20.199	0.00%
2017-02-06	0	24.90	24.85	24.90	24.40	24.95	1,472,930	36,567,530	24.826	20.22	20.18	20.22	19.82	20.26	1,813,581	20.163	1.84%
2017-02-03	0	24.45	24.45	24.50	23.60	24.95	5,005,000	122,242,531	24.424	19.86	19.86	19.90	19.17	20.26	6,162,527	19.836	-1.61%
2017-02-02	0	24.85	24.75	24.85	24.60	25.40	2,586,105	64,479,262	24.933	20.18	20.10	20.18	19.98	20.63	3,184,204	20.250	-0.60%
2017-02-01	0	25.00	24.90	25.00	24.75	25.30	2,656,920	66,382,508	24.985	20.30	20.22	20.30	20.10	20.55	3,271,397	20.292	0.81%
2017-01-27	0	24.80	24.80	24.90	24.65	25.40	2,255,400	56,352,480	24.986	20.14	20.14	20.22	20.02	20.63	2,777,016	20.292	-0.40%
2017-01-26	0	24.90	24.90	25.00	24.60	25.40	4,066,500	101,708,196	25.011	20.22	20.22	20.30	19.98	20.63	5,006,977	20.313	-0.99%
2017-01-25	0	25.15	25.10	25.15	23.85	25.30	6,340,229	157,704,535	24.874	20.43	20.39	20.43	19.37	20.55	7,806,560	20.202	5.45%
2017-01-24	0	23.85	23.85	23.90	23.50	24.15	2,941,557	70,399,709	23.933	19.37	19.37	19.41	19.09	19.61	3,621,863	19.437	2.36%
2017-01-23	0	23.30	23.30	23.35	23.25	23.85	1,915,745	44,996,458	23.488	18.92	18.92	18.96	18.88	19.37	2,358,807	19.076	-0.85%
2017-01-20	0	23.50	23.50	23.55	23.45	24.15	3,311,458	78,336,124	23.656	19.09	19.09	19.13	19.05	19.61	4,077,313	19.213	-1.88%
2017-01-19	0	23.95	23.95	24.00	23.80	24.50	2,836,703	67,964,029	23.959	19.45	19.45	19.49	19.33	19.90	3,492,759	19.459	0.21%
2017-01-18	0	23.90	23.80	23.90	23.15	24.00	3,546,224	84,015,804	23.692	19.41	19.33	19.41	18.80	19.49	4,366,374	19.242	2.80%
2017-01-17	0	23.25	23.20	23.25	22.90	23.50	3,042,818	70,723,176	23.243	18.88	18.84	18.88	18.60	19.09	3,746,543	18.877	0.43%
2017-01-16	0	23.15	23.15	23.20	22.80	23.30	1,258,900	29,064,975	23.088	18.80	18.80	18.84	18.52	18.92	1,550,051	18.751	0.65%
2017-01-13	0	23.00	23.00	23.05	22.50	23.20	2,648,343	60,900,666	22.996	18.68	18.68	18.72	18.27	18.84	3,260,836	18.676	1.77%
2017-01-12	0	22.60	22.55	22.60	22.40	23.00	4,023,080	91,486,926	22.741	18.35	18.31	18.35	18.19	18.68	4,953,515	18.469	-1.53%
2017-01-11	0	22.95	22.95	23.00	22.85	23.30	2,524,789	58,253,770	23.073	18.64	18.64	18.68	18.56	18.92	3,108,708	18.739	-0.86%
2017-01-10	0	23.15	23.10	23.15	23.00	23.65	2,310,700	53,764,885	23.268	18.80	18.76	18.80	18.68	19.21	2,845,105	18.897	1.54%
2017-01-09	0	22.80	22.80	22.90	22.55	24.05	5,122,944	118,481,776	23.128	18.52	18.52	18.60	18.31	19.53	6,307,749	18.784	-2.56%
2017-01-06	0	23.40	23.35	23.40	23.15	25.85	2,205,154	51,788,418	23.485	19.00	18.96	19.00	18.80	20.99	2,715,149	19.074	-0.64%
2017-01-05	0	23.55	23.45	23.55	22.35	23.85	4,090,781	95,999,178	23.467	19.13	19.05	19.13	18.15	19.37	5,036,873	19.059	2.61%
2017-01-04	0	22.95	22.85	22.95	22.80	23.35	1,404,420	32,312,093	23.007	18.64	18.56	18.64	18.52	18.96	1,729,226	18.686	-1.29%
2017-01-03	0	23.25	23.10	23.25	22.70	23.25	2,088,000	48,126,126	23.049	18.88	18.76	18.88	18.44	18.88	2,570,901	18.720	0.43%
2016-12-30	0	23.15	23.10	23.15	22.50	23.15	1,439,900	33,014,405	22.928	18.80	18.76	18.80	18.27	18.80	1,772,912	18.622	2.21%
2016-12-29	0	22.65	22.60	22.65	22.30	22.95	2,709,864	61,419,378	22.665	18.40	18.35	18.40	18.11	18.64	3,336,586	18.408	0.89%
2016-12-28	0	22.45	22.45	22.55	22.00	22.75	2,438,033	54,827,274	22.488	18.23	18.23	18.31	17.87	18.48	3,001,887	18.264	0.67%
2016-12-23	0	22.30	22.30	22.35	22.00	22.50	3,052,000	68,050,640	22.297	18.11	18.11	18.15	17.87	18.27	3,757,849	18.109	0.68%
2016-12-22	0	22.15	22.15	22.20	22.05	22.55	1,840,000	40,870,875	22.212	17.99	17.99	18.03	17.91	18.31	2,265,545	18.040	-1.34%
2016-12-21	0	22.45	22.45	22.50	22.40	22.90	3,790,388	85,732,661	22.618	18.23	18.23	18.27	18.19	18.60	4,667,007	18.370	-0.22%
2016-12-20	0	22.50	22.50	22.55	22.30	22.80	3,466,832	77,940,079	22.482	18.27	18.27	18.31	18.11	18.52	4,268,621	18.259	0.00%
2016-12-19	0	22.50	22.45	22.50	22.15	23.00	2,740,452	61,571,627	22.468	18.27	18.23	18.27	17.99	18.68	3,374,248	18.248	-0.88%
2016-12-16	0	22.70	22.70	22.75	21.80	22.75	3,780,321	85,094,802	22.510	18.44	18.44	18.48	17.71	18.48	4,654,612	18.282	2.95%
2016-12-15	0	22.05	22.05	22.10	21.60	22.40	3,226,834	70,782,863	21.936	17.91	17.91	17.95	17.54	18.19	3,973,117	17.815	0.68%
2016-12-14	0	21.90	21.80	21.90	21.40	22.10	3,424,584	74,398,947	21.725	17.79	17.71	17.79	17.38	17.95	4,216,602	17.644	-0.68%
2016-12-13	0	22.05	22.00	22.05	21.90	22.50	3,030,541	66,934,051	22.087	17.91	17.87	17.91	17.79	18.27	3,731,427	17.938	0.23%
2016-12-12	0	22.00	21.95	22.00	21.95	22.50	2,436,212	53,880,417	22.116	17.87	17.83	17.87	17.83	18.27	2,999,645	17.962	-1.35%
2016-12-09	0	22.30	22.20	22.30	22.10	22.90	4,844,160	108,739,459	22.448	18.11	18.03	18.11	17.95	18.60	5,964,489	18.231	-3.46%
2016-12-08	0	23.10	22.95	23.10	22.20	23.10	4,565,284	103,298,030	22.627	18.76	18.64	18.76	18.03	18.76	5,621,116	18.377	2.21%
2016-12-07	0	22.60	22.40	22.60	22.10	22.60	2,641,444	59,103,992	22.376	18.35	18.19	18.35	17.95	18.35	3,252,342	18.173	0.67%
2016-12-06	0	22.45	22.35	22.45	21.75	22.55	2,215,684	49,372,952	22.283	18.23	18.15	18.23	17.66	18.31	2,728,115	18.098	2.75%
2016-12-05	0	21.85	21.85	21.95	21.55	22.45	2,968,331	64,962,372	21.885	17.75	17.75	17.83	17.50	18.23	3,654,829	17.774	-1.58%
2016-12-02	0	22.20	22.20	22.30	22.00	22.70	2,566,666	57,598,395	22.441	18.03	18.03	18.11	17.87	18.44	3,160,270	18.226	0.00%
2016-12-01	0	22.20	22.15	22.20	22.10	22.90	3,745,133	84,158,619	22.471	18.03	17.99	18.03	17.95	18.60	4,611,286	18.251	-2.42%
2016-11-30	0	22.75	22.65	22.75	21.55	22.80	8,453,731	190,542,938	22.540	18.48	18.40	18.48	17.50	18.52	10,408,861	18.306	6.06%
2016-11-29	0	21.45	21.40	21.50	21.25	21.70	4,298,191	92,308,703	21.476	17.42	17.38	17.46	17.26	17.62	5,292,252	17.442	-1.15%
2016-11-28	0	21.70	21.70	21.75	21.05	22.20	1,673,411	36,438,188	21.775	17.62	17.62	17.66	17.10	18.03	2,060,428	17.685	3.33%
2016-11-25	0	21.00	21.00	21.10	20.80	21.35	4,931,607	104,176,636	21.124	17.06	17.06	17.14	16.89	17.34	6,072,160	17.156	-1.41%
2016-11-24	0	21.30	21.20	21.30	20.85	21.70	2,976,782	63,077,065	21.190	17.30	17.22	17.30	16.93	17.62	3,665,235	17.210	-1.16%
2016-11-23	0	21.55	21.50	21.55	21.40	22.40	4,690,225	101,845,592	21.714	17.50	17.46	17.50	17.38	18.19	5,774,953	17.636	-2.93%
2016-11-22	0	22.20	22.20	22.25	21.50	22.40	3,519,600	77,912,046	22.137	18.03	18.03	18.07	17.46	18.19	4,333,593	17.979	2.78%
2016-11-21	0	21.60	21.55	21.60	21.30	21.90	2,067,831	44,706,253	21.620	17.54	17.50	17.54	17.30	17.79	2,546,067	17.559	-0.92%
2016-11-18	0	21.80	21.80	21.90	21.50	22.05	1,878,478	41,075,529	21.866	17.71	17.71	17.79	17.46	17.91	2,312,922	17.759	-1.36%
2016-11-17	0	22.10	22.00	22.10	21.55	22.10	1,389,888	30,504,874	21.948	17.95	17.87	17.95	17.50	17.95	1,711,333	17.825	1.38%
2016-11-16	0	21.80	21.80	21.90	21.55	22.15	3,333,145	72,772,888	21.833	17.71	17.71	17.79	17.50	17.99	4,104,015	17.732	1.40%
2016-11-15	0	21.50	21.50	21.70	21.40	22.20	6,895,053	149,366,890	21.663	17.46	17.46	17.62	17.38	18.03	8,489,701	17.594	-2.27%
2016-11-14	0	22.00	21.95	22.00	21.70	22.20	4,877,681	107,197,662	21.977	17.87	17.83	17.87	17.62	18.03	6,005,763	17.849	-0.68%
2016-11-11	0	22.15	22.15	22.20	22.05	22.80	6,949,293	154,460,338	22.227	17.99	17.99	18.03	17.91	18.52	8,556,485	18.052	-3.49%
2016-11-10	0	22.95	22.95	23.00	22.40	23.25	3,090,500	71,029,675	22.983	18.64	18.64	18.68	18.19	18.88	3,805,253	18.666	-0.22%
2016-11-09	0	23.00	23.00	23.05	21.60	23.10	3,830,251	86,250,610	22.518	18.68	18.68	18.72	17.54	18.76	4,716,089	18.289	-0.65%
2016-11-08	0	23.15	23.10	23.15	22.80	23.85	4,674,699	108,084,075	23.121	18.80	18.76	18.80	18.52	19.37	5,755,836	18.778	1.54%
2016-11-07	0	22.80	22.80	22.85	22.15	22.85	2,890,000	65,354,425	22.614	18.52	18.52	18.56	17.99	18.56	3,558,382	18.366	3.40%
2016-11-04	0	22.05	22.00	22.05	21.90	22.90	3,305,400	73,175,111	22.138	17.91	17.87	17.91	17.79	18.60	4,069,854	17.980	0.00%
2016-11-03	0	22.05	22.05	22.10	21.85	22.70	7,372,018	163,776,530	22.216	17.91	17.91	17.95	17.75	18.44	9,076,976	18.043	-3.08%
2016-11-02	0	22.75	22.75	22.80	22.75	23.40	6,906,294	158,471,241	22.946	18.48	18.48	18.52	18.48	19.00	8,503,542	18.636	-2.99%
2016-11-01	0	23.45	23.45	23.55	22.45	23.55	8,377,301	194,078,471	23.167	19.05	19.05	19.13	18.23	19.13	10,314,755	18.816	4.69%
2016-10-31	0	22.40	22.40	22.45	22.10	22.70	3,806,616	85,344,068	22.420	18.19	18.19	18.23	17.95	18.44	4,686,988	18.209	-1.10%
2016-10-28	0	22.65	22.60	22.65	21.95	22.75	12,188,972	272,688,716	22.372	18.40	18.35	18.40	17.83	18.48	15,007,967	18.170	8.37%
2016-10-27	0	20.90	20.85	20.90	20.55	20.90	3,822,000	79,140,777	20.707	16.97	16.93	16.97	16.69	16.97	4,705,930	16.817	0.48%
2016-10-26	0	20.80	20.75	20.80	20.35	20.90	2,606,202	53,745,887	20.622	16.89	16.85	16.89	16.53	16.97	3,208,949	16.749	1.46%
2016-10-25	0	20.50	20.50	20.55	20.45	20.80	3,007,154	61,793,693	20.549	16.65	16.65	16.69	16.61	16.89	3,702,631	16.689	-0.97%
2016-10-24	0	20.70	20.65	20.70	20.45	20.80	1,178,184	24,356,188	20.673	16.81	16.77	16.81	16.61	16.89	1,450,668	16.790	0.98%
2016-10-20	0	20.50	20.50	20.60	20.40	21.00	3,246,766	67,094,340	20.665	16.65	16.65	16.73	16.57	17.06	3,997,659	16.783	-1.91%
2016-10-19	0	20.90	20.90	20.95	20.15	20.95	5,416,019	112,150,034	20.707	16.97	16.97	17.01	16.37	17.01	6,668,604	16.818	2.20%
2016-10-18	0	20.45	20.40	20.45	19.90	20.45	3,176,582	64,391,684	20.271	16.61	16.57	16.61	16.16	16.61	3,911,243	16.463	3.28%
2016-10-17	0	19.80	19.78	19.80	19.72	20.20	5,139,050	102,104,601	19.868	16.08	16.06	16.08	16.02	16.41	6,327,580	16.136	0.61%
2016-10-14	0	19.68	19.68	19.70	19.52	19.96	5,850,100	115,270,650	19.704	15.98	15.98	16.00	15.85	16.21	7,203,077	16.003	-1.85%
2016-10-13	0	20.05	20.00	20.05	19.92	21.10	4,620,985	93,399,073	20.212	16.28	16.24	16.28	16.18	17.14	5,689,700	16.415	-2.20%
2016-10-12	0	20.50	20.50	20.55	20.35	20.90	8,874,761	183,640,641	20.692	16.65	16.65	16.69	16.53	16.97	10,927,264	16.806	-2.84%
2016-10-11	0	21.10	21.10	21.15	20.55	21.50	3,707,323	78,312,847	21.124	17.14	17.14	17.18	16.69	17.46	4,564,731	17.156	0.24%
2016-10-07	0	21.05	21.00	21.05	20.95	21.25	1,485,856	31,251,643	21.033	17.10	17.06	17.10	17.01	17.26	1,829,496	17.082	-0.24%
2016-10-06	0	21.10	21.10	21.20	21.00	21.60	3,232,567	68,525,826	21.199	17.14	17.14	17.22	17.06	17.54	3,980,176	17.217	-2.09%
2016-10-05	0	21.55	21.55	21.60	21.15	21.60	2,439,954	52,257,748	21.418	17.50	17.50	17.54	17.18	17.54	3,004,252	17.395	0.94%
2016-10-04	0	21.35	21.35	21.40	20.85	21.50	3,247,076	68,835,990	21.199	17.34	17.34	17.38	16.93	17.46	3,998,041	17.217	0.71%
2016-10-03	0	21.20	21.20	21.25	20.95	22.00	3,858,000	81,959,956	21.244	17.22	17.22	17.26	17.01	17.87	4,750,256	17.254	0.71%
2016-09-30	0	21.05	21.05	21.10	20.75	21.40	4,647,573	97,646,127	21.010	17.10	17.10	17.14	16.85	17.38	5,722,437	17.064	-1.86%
2016-09-29	0	21.45	21.45	21.50	20.60	21.60	3,044,000	64,143,950	21.072	17.42	17.42	17.46	16.73	17.54	3,747,999	17.114	1.18%
2016-09-28	0	21.20	21.20	21.35	20.50	21.50	4,566,881	96,914,456	21.221	17.22	17.22	17.34	16.65	17.46	5,623,083	17.235	0.47%
2016-09-27	0	21.10	21.10	21.15	20.05	21.20	6,271,830	130,801,492	20.855	17.14	17.14	17.18	16.28	17.22	7,722,343	16.938	3.94%
2016-09-26	0	20.30	20.25	20.30	20.00	20.45	3,022,378	61,105,093	20.218	16.49	16.45	16.49	16.24	16.61	3,721,376	16.420	-0.98%
2016-09-23	0	20.50	20.50	20.55	20.15	21.00	2,771,029	56,566,899	20.414	16.65	16.65	16.69	16.37	17.06	3,411,897	16.579	-0.73%
2016-09-22	0	20.65	20.60	20.65	20.40	21.25	4,431,965	92,457,512	20.862	16.77	16.73	16.77	16.57	17.26	5,456,964	16.943	0.24%
2016-09-21	0	20.60	20.55	20.60	20.20	20.65	1,868,200	38,328,550	20.516	16.73	16.69	16.73	16.41	16.77	2,300,266	16.663	0.98%
2016-09-20	0	20.40	20.40	20.50	20.35	21.10	5,873,900	120,523,406	20.518	16.57	16.57	16.65	16.53	17.14	7,232,382	16.664	0.00%
2016-09-19	0	20.40	20.40	20.45	20.05	20.65	6,348,625	129,802,029	20.446	16.57	16.57	16.61	16.28	16.77	7,816,898	16.605	0.00%
2016-09-15	0	20.40	20.35	20.40	20.15	20.70	3,680,956	75,350,615	20.470	16.57	16.53	16.57	16.37	16.81	4,532,266	16.625	0.25%
2016-09-14	0	20.35	20.25	20.35	20.15	20.75	2,630,501	53,553,240	20.359	16.53	16.45	16.53	16.37	16.85	3,238,868	16.535	-1.69%
2016-09-13	0	20.70	20.55	20.70	20.30	21.45	3,596,885	74,343,246	20.669	16.81	16.69	16.81	16.49	17.42	4,428,752	16.787	1.72%
2016-09-12	0	20.35	20.35	20.40	20.10	20.80	3,508,775	71,568,040	20.397	16.53	16.53	16.57	16.32	16.89	4,320,264	16.566	-3.83%
2016-09-09	0	21.50	21.50	21.70	21.35	22.00	4,885,469	105,495,864	21.594	17.19	17.19	17.35	17.07	17.59	6,112,007	17.260	-1.83%
2016-09-08	0	21.90	21.80	21.90	20.90	22.00	5,860,326	125,941,041	21.490	17.51	17.43	17.51	16.71	17.59	7,331,610	17.178	2.34%
2016-09-07	0	21.40	21.35	21.40	21.05	21.60	4,710,511	100,328,876	21.299	17.11	17.07	17.11	16.83	17.27	5,893,124	17.025	-0.23%
2016-09-06	0	21.45	21.40	21.45	20.60	21.45	5,939,507	125,884,731	21.194	17.15	17.11	17.15	16.47	17.15	7,430,670	16.941	4.38%
2016-09-05	0	20.55	20.55	20.60	20.20	20.85	4,561,671	93,668,365	20.534	16.43	16.43	16.47	16.15	16.67	5,706,917	16.413	1.99%
2016-09-02	0	20.15	20.15	20.20	20.10	20.75	5,791,837	118,081,704	20.388	16.11	16.11	16.15	16.07	16.59	7,245,926	16.296	-1.47%
2016-09-01	0	20.45	20.40	20.45	20.40	21.20	6,357,011	130,529,059	20.533	16.35	16.31	16.35	16.31	16.95	7,952,992	16.413	-2.62%
2016-08-31	0	21.00	21.00	21.10	20.50	21.35	9,455,181	198,425,504	20.986	16.79	16.79	16.87	16.39	17.07	11,828,983	16.775	-1.64%
2016-08-30	0	21.35	21.35	21.40	19.68	21.50	13,612,025	280,936,166	20.639	17.07	17.07	17.11	15.73	17.19	17,029,438	16.497	9.04%
2016-08-29	0	19.58	19.54	19.58	19.44	20.00	3,801,958	74,677,513	19.642	15.65	15.62	15.65	15.54	15.99	4,756,471	15.700	-1.11%
2016-08-26	0	19.80	19.80	19.84	19.54	19.90	2,470,201	48,761,293	19.740	15.83	15.83	15.86	15.62	15.91	3,090,366	15.778	0.81%
2016-08-25	0	19.64	19.50	19.64	19.46	20.10	7,844,602	154,963,122	19.754	15.70	15.59	15.70	15.55	16.07	9,814,055	15.790	-1.31%
2016-08-24	0	19.90	19.86	19.90	19.50	20.55	12,153,602	240,822,588	19.815	15.91	15.87	15.91	15.59	16.43	15,204,866	15.839	1.32%
2016-08-23	0	19.64	19.64	19.70	19.50	19.94	6,277,002	123,484,500	19.673	15.70	15.70	15.75	15.59	15.94	7,852,896	15.725	-1.60%
2016-08-22	0	19.96	19.92	19.96	19.74	20.60	5,763,502	114,913,501	19.938	15.95	15.92	15.95	15.78	16.47	7,210,478	15.937	0.30%
2016-08-19	0	19.90	19.82	19.90	19.70	20.20	7,233,799	143,082,649	19.780	15.91	15.84	15.91	15.75	16.15	9,049,905	15.810	-0.20%
2016-08-18	0	19.94	19.94	19.96	19.72	21.00	8,993,671	180,993,901	20.125	15.94	15.94	15.95	15.76	16.79	11,251,608	16.086	-0.30%
2016-08-17	0	20.00	20.00	20.10	19.88	20.50	12,127,000	243,733,154	20.098	15.99	15.99	16.07	15.89	16.39	15,171,585	16.065	0.00%
2016-08-16	0	20.00	20.00	20.05	20.00	21.00	6,569,773	132,514,181	20.170	15.99	15.99	16.03	15.99	16.79	8,219,170	16.123	-3.38%
2016-08-15	0	20.70	20.60	20.70	19.96	20.95	14,782,841	304,420,141	20.593	16.55	16.47	16.55	15.95	16.75	18,494,197	16.460	2.99%
2016-08-12	0	20.10	20.00	20.10	19.44	20.30	10,883,912	217,154,039	19.952	16.07	15.99	16.07	15.54	16.23	13,616,409	15.948	3.40%
2016-08-11	0	19.44	19.32	19.44	18.80	19.68	11,489,445	222,884,642	19.399	15.54	15.44	15.54	15.03	15.73	14,373,967	15.506	2.86%
2016-08-10	0	18.90	18.84	18.90	18.76	19.08	3,350,066	63,131,335	18.845	15.11	15.06	15.11	15.00	15.25	4,191,128	15.063	0.32%
2016-08-09	0	18.84	18.76	18.84	18.60	18.90	2,884,200	54,185,295	18.787	15.06	15.00	15.06	14.87	15.11	3,608,303	15.017	-0.42%
2016-08-08	0	18.92	18.86	18.92	18.56	19.10	6,175,945	116,255,685	18.824	15.12	15.08	15.12	14.84	15.27	7,726,468	15.046	0.64%
2016-08-05	0	18.80	18.68	18.80	18.22	18.80	19,013,073	351,696,096	18.498	15.03	14.93	15.03	14.56	15.03	23,786,464	14.786	5.26%
2016-08-04	0	17.86	17.86	17.92	16.78	18.18	14,888,887	259,598,266	17.436	14.28	14.28	14.32	13.41	14.53	18,626,867	13.937	7.46%
2016-08-03	0	16.62	16.60	16.62	16.22	16.84	9,755,230	161,234,066	16.528	13.28	13.27	13.28	12.97	13.46	12,204,362	13.211	-0.84%
2016-08-01	0	16.76	16.74	16.76	16.70	17.28	14,011,465	237,155,821	16.926	13.40	13.38	13.40	13.35	13.81	17,529,161	13.529	-3.01%
2016-07-29	0	17.28	17.28	17.30	17.26	17.80	13,430,737	235,599,833	17.542	13.81	13.81	13.83	13.80	14.23	16,802,636	14.022	-3.03%
2016-07-28	0	17.82	17.80	17.82	17.40	18.00	5,089,000	89,792,399	17.644	14.24	14.23	14.24	13.91	14.39	6,366,636	14.104	-0.11%
2016-07-27	0	17.84	17.78	17.86	17.52	18.00	4,970,600	88,130,974	17.730	14.26	14.21	14.28	14.00	14.39	6,218,511	14.172	0.11%
2016-07-26	0	17.82	17.80	17.82	17.42	18.04	10,144,229	179,868,418	17.731	14.24	14.23	14.24	13.92	14.42	12,691,023	14.173	1.71%
2016-07-25	0	17.52	17.50	17.52	17.50	18.46	6,789,620	119,870,178	17.655	14.00	13.99	14.00	13.99	14.76	8,494,211	14.112	-2.45%
2016-07-22	0	17.96	17.88	17.90	17.88	18.50	6,075,946	109,462,628	18.016	14.36	14.29	14.31	14.29	14.79	7,601,363	14.400	-1.43%
2016-07-21	0	18.22	18.20	18.34	18.00	18.48	11,349,151	207,701,115	18.301	14.56	14.55	14.66	14.39	14.77	14,198,451	14.628	1.67%
2016-07-20	0	17.92	17.84	17.92	17.30	17.94	8,171,049	144,625,962	17.700	14.32	14.26	14.32	13.83	14.34	10,222,459	14.148	3.82%
2016-07-19	0	17.26	17.18	17.26	16.84	17.28	6,984,158	119,197,277	17.067	13.80	13.73	13.80	13.46	13.81	8,737,589	13.642	1.17%
2016-07-18	0	17.06	17.04	17.08	17.00	17.72	7,083,695	122,099,281	17.237	13.64	13.62	13.65	13.59	14.16	8,862,116	13.778	-2.40%
2016-07-15	0	17.48	17.46	17.50	16.52	17.60	24,766,350	428,012,940	17.282	13.97	13.96	13.99	13.20	14.07	30,984,150	13.814	9.11%
2016-07-14	0	16.02	16.00	16.02	15.86	16.48	5,023,591	80,844,389	16.093	12.81	12.79	12.81	12.68	13.17	6,284,806	12.863	-0.25%
2016-07-13	0	16.06	16.02	16.12	15.62	16.18	9,076,976	144,563,370	15.926	12.84	12.81	12.89	12.49	12.93	11,355,827	12.730	0.25%
2016-07-12	0	16.02	16.00	16.10	15.36	16.18	17,061,064	270,330,775	15.845	12.81	12.79	12.87	12.28	12.93	21,344,387	12.665	5.26%
2016-07-11	0	15.22	15.16	15.22	15.00	15.42	8,243,649	124,833,991	15.143	12.17	12.12	12.17	11.99	12.33	10,313,286	12.104	2.28%
2016-07-08	0	14.88	14.86	14.92	14.78	15.04	5,600,486	83,233,699	14.862	11.89	11.88	11.93	11.81	12.02	7,006,535	11.879	-1.46%
2016-07-07	0	15.10	15.10	15.14	14.76	15.22	8,284,772	124,235,477	14.996	12.07	12.07	12.10	11.80	12.17	10,364,733	11.986	2.30%
2016-07-06	0	14.76	14.76	14.78	14.66	15.60	8,787,200	131,010,878	14.909	11.80	11.80	11.81	11.72	12.47	10,993,300	11.917	-6.11%
2016-07-05	0	15.72	15.70	15.72	15.38	15.82	9,443,800	147,822,462	15.653	12.57	12.55	12.57	12.29	12.65	11,814,745	12.512	0.38%
2016-07-04	0	15.66	15.64	15.66	15.50	15.94	8,485,708	132,988,666	15.672	12.52	12.50	12.52	12.39	12.74	10,616,116	12.527	1.03%
2016-06-30	0	15.50	15.48	15.52	15.20	15.58	8,247,705	126,796,705	15.374	12.39	12.37	12.41	12.15	12.45	10,318,361	12.288	2.65%
2016-06-29	0	15.10	15.08	15.12	14.80	15.34	9,569,414	144,285,633	15.078	12.07	12.05	12.09	11.83	12.26	11,971,896	12.052	0.80%
2016-06-28	0	14.98	14.96	15.00	14.26	15.04	10,635,700	157,513,789	14.810	11.97	11.96	11.99	11.40	12.02	13,305,882	11.838	3.17%
2016-06-27	0	14.52	14.50	14.54	14.06	14.54	5,561,900	79,452,567	14.285	11.61	11.59	11.62	11.24	11.62	6,958,262	11.418	0.97%
2016-06-24	0	14.38	14.36	14.48	14.04	14.50	7,250,698	103,679,378	14.299	11.49	11.48	11.57	11.22	11.59	9,071,047	11.430	0.70%
2016-06-23	0	14.28	14.26	14.32	14.12	14.56	8,756,498	125,600,931	14.344	11.41	11.40	11.45	11.29	11.64	10,954,890	11.465	0.28%
2016-06-22	0	14.24	14.22	14.30	14.22	14.66	15,331,328	219,693,899	14.330	11.38	11.37	11.43	11.37	11.72	19,180,386	11.454	-1.66%
2016-06-21	0	14.48	14.46	14.48	14.42	14.98	14,472,850	210,529,829	14.547	11.57	11.56	11.57	11.53	11.97	18,106,380	11.627	-2.29%
2016-06-20	0	14.82	14.80	14.84	14.32	15.32	13,373,801	197,487,069	14.767	11.85	11.83	11.86	11.45	12.25	16,731,406	11.803	-2.11%
2016-06-17	0	15.14	15.12	15.16	14.84	15.62	7,924,176	119,838,816	15.123	12.10	12.09	12.12	11.86	12.49	9,913,607	12.088	-1.69%
2016-06-16	0	15.40	15.36	15.44	15.34	16.16	5,942,294	92,143,854	15.506	12.31	12.28	12.34	12.26	12.92	7,434,157	12.395	-3.63%
2016-06-15	0	15.98	15.94	16.00	15.52	16.00	5,848,102	92,513,067	15.819	12.77	12.74	12.79	12.41	12.79	7,316,317	12.645	2.57%
2016-06-14	0	15.58	15.52	15.58	15.12	15.66	5,369,527	83,338,587	15.521	12.45	12.41	12.45	12.09	12.52	6,717,592	12.406	3.18%
2016-06-13	0	15.10	15.08	15.10	15.08	15.92	11,055,343	172,156,483	15.572	12.07	12.05	12.07	12.05	12.73	13,830,880	12.447	-5.86%
2016-06-10	0	16.04	16.02	16.04	16.02	16.24	4,185,000	67,496,060	16.128	12.82	12.81	12.82	12.81	12.98	5,235,679	12.892	0.12%
2016-06-08	0	16.02	16.00	16.10	16.00	16.40	3,257,200	52,451,880	16.103	12.81	12.79	12.87	12.79	13.11	4,074,947	12.872	-1.48%
2016-06-07	0	16.26	16.24	16.26	15.98	16.34	5,844,800	94,430,357	16.156	13.00	12.98	13.00	12.77	13.06	7,312,186	12.914	1.12%
2016-06-06	0	16.08	16.04	16.06	15.90	16.10	5,170,342	82,732,032	16.001	12.85	12.82	12.84	12.71	12.87	6,468,400	12.790	1.26%
2016-06-03	0	15.88	15.88	15.96	15.82	16.24	12,407,000	198,662,126	16.012	12.69	12.69	12.76	12.65	12.98	15,521,881	12.799	-0.63%
2016-06-02	0	15.98	15.98	16.00	15.90	16.84	11,600,599	186,998,434	16.120	12.77	12.77	12.79	12.71	13.46	14,513,027	12.885	-5.11%
2016-06-01	0	16.84	16.78	16.90	16.78	17.00	5,054,299	85,295,915	16.876	13.46	13.41	13.51	13.41	13.59	6,323,223	13.489	-0.36%
2016-05-31	0	16.90	16.86	16.90	16.84	17.30	10,439,049	177,511,343	17.005	13.51	13.48	13.51	13.46	13.83	13,059,860	13.592	0.36%
2016-05-30	0	16.84	16.84	16.86	16.80	17.16	5,595,687	95,091,953	16.994	13.46	13.46	13.48	13.43	13.72	7,000,531	13.584	-0.59%
2016-05-27	0	16.94	16.92	16.94	16.64	17.08	6,482,161	109,074,913	16.827	13.54	13.52	13.54	13.30	13.65	8,109,562	13.450	1.44%
2016-05-26	0	16.70	16.70	16.72	16.38	17.30	10,479,734	175,473,167	16.744	13.35	13.35	13.36	13.09	13.83	13,110,759	13.384	-2.68%
2016-05-25	0	17.16	17.12	17.14	17.02	17.38	9,366,615	160,772,296	17.164	13.72	13.68	13.70	13.60	13.89	11,718,182	13.720	0.70%
2016-05-24	0	17.04	17.02	17.06	16.54	17.08	11,042,529	185,163,425	16.768	13.62	13.60	13.64	13.22	13.65	13,814,849	13.403	1.67%
2016-05-23	0	16.76	16.78	16.84	15.82	16.86	26,896,937	439,636,921	16.345	13.40	13.41	13.46	12.65	13.48	33,649,639	13.065	0.12%
2016-05-20	0	16.74	16.70	16.72	16.54	18.60	26,799,022	462,858,279	17.271	13.38	13.35	13.36	13.22	14.87	33,527,141	13.805	-12.26%
2016-05-19	0	19.08	19.02	19.10	18.98	19.38	3,437,807	65,860,722	19.158	15.25	15.20	15.27	15.17	15.49	4,300,897	15.313	0.32%
2016-05-18	0	19.02	19.00	19.06	18.92	19.20	4,280,168	81,465,043	19.033	15.20	15.19	15.24	15.12	15.35	5,354,740	15.214	-0.42%
2016-05-17	0	19.10	19.08	19.12	18.96	19.26	3,944,234	75,259,717	19.081	15.27	15.25	15.28	15.16	15.39	4,934,467	15.252	0.21%
2016-05-16	0	19.06	19.02	19.06	18.88	19.16	2,529,075	48,102,474	19.020	15.24	15.20	15.24	15.09	15.32	3,164,020	15.203	-0.63%
2016-05-13	0	19.18	19.18	19.20	18.82	19.20	4,147,902	78,801,169	18.998	15.33	15.33	15.35	15.04	15.35	5,189,268	15.185	2.02%
2016-05-12	0	18.80	18.78	18.80	18.60	19.32	5,477,537	102,781,681	18.764	15.03	15.01	15.03	14.87	15.44	6,852,719	14.999	-2.59%
2016-05-11	0	19.30	19.26	19.30	19.26	19.56	4,549,772	88,154,093	19.375	15.43	15.39	15.43	15.39	15.63	5,692,030	15.487	0.52%
2016-05-10	0	19.20	19.20	19.24	18.96	19.44	3,472,272	66,194,848	19.064	15.35	15.35	15.38	15.16	15.54	4,344,015	15.238	-0.21%
2016-05-09	0	19.24	19.22	19.26	19.20	19.64	2,980,713	57,593,721	19.322	15.38	15.36	15.39	15.35	15.70	3,729,046	15.445	-0.41%
2016-05-06	0	19.32	19.28	19.30	19.10	19.80	5,866,378	113,663,930	19.375	15.44	15.41	15.43	15.27	15.83	7,339,181	15.487	-2.03%
2016-05-05	0	19.72	19.68	19.72	18.80	19.80	6,747,531	131,475,228	19.485	15.76	15.73	15.76	15.03	15.83	8,441,555	15.575	1.44%
2016-05-04	0	19.44	19.44	19.50	19.36	19.94	6,628,192	129,378,319	19.519	15.54	15.54	15.59	15.47	15.94	8,292,255	15.602	-2.31%
2016-05-03	0	19.90	19.90	19.92	19.82	20.45	3,556,012	71,427,628	20.086	15.91	15.91	15.92	15.84	16.35	4,448,779	16.056	0.30%
2016-04-29	0	19.84	19.82	19.86	19.62	20.30	4,295,773	85,727,829	19.956	15.86	15.84	15.87	15.68	16.23	5,374,263	15.952	-1.78%
2016-04-28	0	20.20	20.20	20.35	20.10	21.20	2,981,464	60,824,443	20.401	16.15	16.15	16.27	16.07	16.95	3,729,986	16.307	-3.35%
2016-04-27	0	20.90	20.70	20.90	20.40	21.45	5,155,017	107,007,904	20.758	16.71	16.55	16.71	16.31	17.15	6,449,227	16.592	1.70%
2016-04-26	0	20.55	20.45	20.65	20.30	20.90	4,605,120	94,578,329	20.538	16.43	16.35	16.51	16.23	16.71	5,761,274	16.416	-1.67%
2016-04-25	0	20.90	20.75	20.90	20.50	21.50	6,186,787	128,457,419	20.763	16.71	16.59	16.71	16.39	17.19	7,740,032	16.596	-2.34%
2016-04-22	0	21.40	21.30	21.35	20.80	21.50	13,571,121	288,214,260	21.237	17.11	17.03	17.07	16.63	17.19	16,978,265	16.975	3.13%
2016-04-21	0	20.75	20.65	20.70	20.00	20.80	6,700,955	136,964,625	20.440	16.59	16.51	16.55	15.99	16.63	8,383,286	16.338	3.85%
2016-04-20	0	19.98	19.94	19.98	19.64	20.55	5,301,254	106,248,068	20.042	15.97	15.94	15.97	15.70	16.43	6,632,178	16.020	-1.82%
2016-04-19	0	20.35	20.30	20.40	19.18	20.65	12,131,203	243,358,679	20.061	16.27	16.23	16.31	15.33	16.51	15,176,843	16.035	6.21%
2016-04-18	0	19.16	19.18	19.20	18.86	19.28	2,546,348	48,497,390	19.046	15.32	15.33	15.35	15.08	15.41	3,185,630	15.224	0.31%
2016-04-15	0	19.10	19.08	19.12	18.74	19.26	3,920,211	74,327,974	18.960	15.27	15.25	15.28	14.98	15.39	4,904,413	15.155	0.00%
2016-04-14	0	19.10	19.08	19.14	18.98	19.30	3,992,361	76,103,889	19.062	15.27	15.25	15.30	15.17	15.43	4,994,677	15.237	0.00%
2016-04-13	0	19.10	19.00	19.12	18.50	19.30	5,977,645	112,498,051	18.820	15.27	15.19	15.28	14.79	15.43	7,478,383	15.043	0.95%
2016-04-12	0	18.92	18.92	18.94	18.50	19.28	5,436,793	102,009,055	18.763	15.12	15.12	15.14	14.79	15.41	6,801,745	14.997	-2.17%
2016-04-11	0	19.34	19.26	19.34	19.00	19.50	8,223,676	158,829,840	19.314	15.46	15.39	15.46	15.19	15.59	10,288,299	15.438	0.62%
2016-04-08	0	19.60	19.60	19.62	18.00	19.62	23,502,799	447,738,315	19.050	15.36	15.36	15.38	14.11	15.38	29,984,710	14.932	8.41%
2016-04-07	0	18.08	18.06	18.08	17.70	18.10	6,333,563	113,402,049	17.905	14.17	14.16	14.17	13.87	14.19	8,080,316	14.034	3.31%
2016-04-06	0	17.50	17.50	17.58	17.46	18.02	6,817,574	119,859,456	17.581	13.72	13.72	13.78	13.69	14.12	8,697,814	13.780	-3.95%
2016-04-05	0	18.22	18.20	18.22	17.18	18.24	6,080,028	109,003,642	17.928	14.28	14.27	14.28	13.47	14.30	7,756,858	14.053	3.76%
2016-04-01	0	17.56	17.50	17.54	17.02	17.70	5,220,588	91,113,789	17.453	13.76	13.72	13.75	13.34	13.87	6,660,390	13.680	2.81%
2016-03-31	0	17.08	17.16	17.24	17.04	17.74	9,070,603	156,513,182	17.255	13.39	13.45	13.51	13.36	13.91	11,572,213	13.525	-2.84%
2016-03-30	0	17.58	17.56	17.60	17.42	17.88	5,772,456	101,687,684	17.616	13.78	13.76	13.80	13.65	14.01	7,364,460	13.808	-0.79%
2016-03-29	0	17.72	17.72	17.78	17.68	17.90	3,720,422	66,064,856	17.757	13.89	13.89	13.94	13.86	14.03	4,746,489	13.919	-1.01%
2016-03-24	0	17.90	17.88	17.94	17.86	19.44	5,260,642	95,319,360	18.119	14.03	14.01	14.06	14.00	15.24	6,711,491	14.202	-4.79%
2016-03-23	0	18.80	18.70	18.80	18.20	18.96	6,289,305	117,094,714	18.618	14.74	14.66	14.74	14.27	14.86	8,023,852	14.593	2.51%
2016-03-22	0	18.34	18.30	18.38	18.08	19.18	8,231,342	151,431,741	18.397	14.38	14.34	14.41	14.17	15.03	10,501,490	14.420	-2.96%
2016-03-21	0	18.90	18.86	18.94	18.52	18.96	4,167,136	78,413,204	18.817	14.81	14.78	14.85	14.52	14.86	5,316,404	14.749	2.94%
2016-03-18	0	18.36	18.30	18.50	18.06	18.54	4,504,440	82,465,088	18.308	14.39	14.34	14.50	14.16	14.53	5,746,734	14.350	1.66%
2016-03-17	0	18.06	18.00	18.02	17.70	18.16	4,724,054	84,823,587	17.956	14.16	14.11	14.12	13.87	14.23	6,026,916	14.074	3.20%
2016-03-16	0	17.50	17.50	17.52	17.36	17.96	5,339,267	93,484,932	17.509	13.72	13.72	13.73	13.61	14.08	6,811,800	13.724	-1.46%
2016-03-15	0	17.76	17.76	17.82	17.72	18.44	6,296,491	112,785,834	17.912	13.92	13.92	13.97	13.89	14.45	8,033,020	14.040	-3.06%
2016-03-14	0	18.32	18.34	18.44	18.20	19.46	3,529,688	65,866,067	18.661	14.36	14.38	14.45	14.27	15.25	4,503,152	14.627	-2.45%
2016-03-11	0	18.78	18.76	18.80	18.46	18.90	6,123,749	114,682,472	18.727	14.72	14.70	14.74	14.47	14.81	7,812,637	14.679	0.32%
2016-03-10	0	18.72	18.70	18.76	18.50	18.92	7,044,976	131,903,748	18.723	14.67	14.66	14.70	14.50	14.83	8,987,932	14.676	0.75%
2016-03-09	0	18.58	18.56	18.60	18.04	18.60	10,057,557	184,207,396	18.315	14.56	14.55	14.58	14.14	14.58	12,831,362	14.356	1.09%
2016-03-08	0	18.38	18.30	18.42	17.80	18.42	7,936,169	144,456,325	18.202	14.41	14.34	14.44	13.95	14.44	10,124,910	14.267	-1.29%
2016-03-07	0	18.62	18.60	18.62	18.28	18.90	8,943,683	166,223,294	18.586	14.59	14.58	14.59	14.33	14.81	11,410,290	14.568	2.31%
2016-03-04	0	18.20	18.16	18.22	17.30	18.22	8,406,300	151,640,310	18.039	14.27	14.23	14.28	13.56	14.28	10,724,700	14.139	5.20%
2016-03-03	0	17.30	17.26	17.30	17.06	17.60	10,743,399	185,730,442	17.288	13.56	13.53	13.56	13.37	13.80	13,706,355	13.551	-1.59%
2016-03-02	0	17.58	17.58	17.66	16.82	17.74	16,878,736	290,784,176	17.228	13.78	13.78	13.84	13.18	13.91	21,533,776	13.504	5.40%
2016-03-01	0	16.68	16.66	16.68	16.62	17.84	19,634,618	329,988,397	16.806	13.07	13.06	13.07	13.03	13.98	25,049,711	13.173	-5.12%
2016-02-29	0	17.58	17.60	17.72	17.52	18.14	9,793,072	173,955,192	17.763	13.78	13.80	13.89	13.73	14.22	12,493,934	13.923	-1.79%
2016-02-26	0	17.90	17.88	17.90	17.56	18.02	7,991,909	142,148,485	17.787	14.03	14.01	14.03	13.76	14.12	10,196,023	13.942	0.34%
2016-02-25	0	17.84	17.84	17.98	17.74	19.80	16,191,283	296,314,603	18.301	13.98	13.98	14.09	13.91	15.52	20,656,728	14.345	-8.14%
2016-02-24	0	19.42	19.38	19.48	18.30	19.50	12,675,738	242,640,213	19.142	15.22	15.19	15.27	14.34	15.28	16,171,620	15.004	4.52%
2016-02-23	0	18.58	18.56	18.60	18.50	20.60	17,316,434	337,547,973	19.493	14.56	14.55	14.58	14.50	16.15	22,092,188	15.279	-6.26%
2016-02-22	0	19.82	19.80	19.82	18.78	19.96	7,950,314	156,098,236	19.634	15.54	15.52	15.54	14.72	15.65	10,142,956	15.390	4.43%
2016-02-19	0	18.98	18.96	19.00	18.18	19.02	5,593,382	104,465,600	18.677	14.88	14.86	14.89	14.25	14.91	7,135,998	14.639	1.06%
2016-02-18	0	18.78	18.76	18.80	17.92	18.80	5,828,664	107,900,281	18.512	14.72	14.70	14.74	14.05	14.74	7,436,170	14.510	5.51%
2016-02-17	0	17.80	17.78	17.80	17.78	18.60	10,500,923	190,764,891	18.166	13.95	13.94	13.95	13.94	14.58	13,397,006	14.239	-3.78%
2016-02-16	0	18.50	18.48	18.50	18.32	18.72	4,677,000	86,734,873	18.545	14.50	14.49	14.50	14.36	14.67	5,966,885	14.536	-1.07%
2016-02-15	0	18.70	18.66	18.74	18.28	19.28	5,133,426	95,743,303	18.651	14.66	14.63	14.69	14.33	15.11	6,549,190	14.619	-0.43%
2016-02-12	0	18.78	18.78	18.84	17.78	19.02	10,518,253	197,105,830	18.739	14.72	14.72	14.77	13.94	14.91	13,419,115	14.688	5.03%
2016-02-11	0	17.88	17.96	17.98	17.14	18.40	8,882,234	158,451,304	17.839	14.01	14.08	14.09	13.43	14.42	11,331,893	13.983	1.25%
2016-02-05	0	17.66	17.68	17.72	17.40	18.10	8,246,427	145,330,313	17.623	13.84	13.86	13.89	13.64	14.19	10,520,735	13.814	-2.11%
2016-02-04	0	18.04	18.00	18.02	17.52	18.42	7,293,000	132,198,788	18.127	14.14	14.11	14.12	13.73	14.44	9,304,359	14.208	-0.11%
2016-02-03	0	18.06	18.02	18.12	17.84	18.50	6,314,489	114,044,149	18.061	14.16	14.12	14.20	13.98	14.50	8,055,982	14.156	-2.48%
2016-02-02	0	18.52	18.60	18.62	18.44	20.05	7,738,436	145,255,652	18.771	14.52	14.58	14.59	14.45	15.72	9,872,644	14.713	-3.44%
2016-02-01	0	19.18	19.16	19.20	18.48	19.20	7,499,895	142,045,901	18.940	15.03	15.02	15.05	14.49	15.05	9,568,315	14.845	2.79%
2016-01-29	0	18.66	18.68	18.70	18.02	18.92	10,019,174	185,555,773	18.520	14.63	14.64	14.66	14.12	14.83	12,782,394	14.517	3.44%
2016-01-28	0	18.04	18.00	18.06	16.40	18.08	12,792,368	221,204,799	17.292	14.14	14.11	14.16	12.85	14.17	16,320,415	13.554	5.99%
2016-01-27	0	17.02	17.00	17.02	16.22	17.78	12,701,061	214,521,023	16.890	13.34	13.33	13.34	12.71	13.94	16,203,927	13.239	-4.60%
2016-01-26	0	17.84	17.84	17.86	17.64	18.56	5,762,246	103,857,018	18.024	13.98	13.98	14.00	13.83	14.55	7,351,434	14.127	-3.15%
2016-01-25	0	18.42	18.34	18.46	17.78	18.48	5,223,851	94,671,877	18.123	14.44	14.38	14.47	13.94	14.49	6,664,553	14.205	2.33%
2016-01-22	0	18.00	17.96	18.00	17.74	18.22	9,281,650	166,737,746	17.964	14.11	14.08	14.11	13.91	14.28	11,841,466	14.081	2.62%
2016-01-21	0	17.54	17.54	17.56	17.38	19.12	11,439,325	206,808,872	18.079	13.75	13.75	13.76	13.62	14.99	14,594,212	14.171	-5.80%
2016-01-20	0	18.62	18.60	18.62	18.60	20.25	7,697,071	148,594,987	19.305	14.59	14.58	14.59	14.58	15.87	9,819,870	15.132	-8.50%
2016-01-19	0	20.35	20.30	20.40	19.66	20.40	3,780,830	75,459,913	19.959	15.95	15.91	15.99	15.41	15.99	4,823,557	15.644	2.99%
2016-01-18	0	19.76	19.76	19.80	19.56	19.92	4,013,119	79,172,599	19.728	15.49	15.49	15.52	15.33	15.61	5,119,910	15.464	-1.10%
2016-01-15	0	19.98	19.96	20.00	19.66	20.25	5,067,310	101,482,156	20.027	15.66	15.65	15.68	15.41	15.87	6,464,839	15.698	1.01%
2016-01-14	0	19.78	19.66	19.80	19.22	20.00	5,354,390	105,001,450	19.610	15.50	15.41	15.52	15.07	15.68	6,831,094	15.371	-0.90%
2016-01-13	0	19.96	19.90	19.98	19.78	20.40	5,985,798	119,261,957	19.924	15.65	15.60	15.66	15.50	15.99	7,636,640	15.617	1.01%
2016-01-12	0	19.76	19.72	19.76	19.66	20.40	6,150,299	122,734,215	19.956	15.49	15.46	15.49	15.41	15.99	7,846,509	15.642	-1.45%
2016-01-11	0	20.05	20.00	20.05	20.00	20.50	2,686,715	54,543,978	20.301	15.72	15.68	15.72	15.68	16.07	3,427,693	15.913	-3.84%
2016-01-08	0	20.85	20.80	20.90	20.60	21.75	5,991,592	125,581,692	20.960	16.34	16.30	16.38	16.15	17.05	7,644,032	16.429	-3.02%
2016-01-07	0	21.50	21.35	21.50	20.45	22.60	7,168,097	152,048,195	21.212	16.85	16.73	16.85	16.03	17.71	9,145,009	16.626	-1.60%
2016-01-06	0	21.85	21.80	21.95	21.55	22.15	4,246,183	92,647,001	21.819	17.13	17.09	17.20	16.89	17.36	5,417,251	17.102	1.39%
2016-01-05	0	21.55	21.50	21.55	21.20	21.60	4,093,405	87,758,685	21.439	16.89	16.85	16.89	16.62	16.93	5,222,338	16.804	2.86%
2016-01-04	0	20.95	20.95	21.00	20.60	21.60	4,253,181	89,095,595	20.948	16.42	16.42	16.46	16.15	16.93	5,426,179	16.420	-1.64%
2015-12-31	0	21.30	21.30	21.35	21.15	21.75	1,796,226	38,288,291	21.316	16.70	16.70	16.73	16.58	17.05	2,291,613	16.708	-0.93%
2015-12-30	0	21.50	21.45	21.50	21.25	21.65	1,526,276	32,801,003	21.491	16.85	16.81	16.85	16.66	16.97	1,947,212	16.845	0.47%
2015-12-29	0	21.40	21.35	21.40	21.05	21.70	1,413,193	30,305,054	21.444	16.77	16.73	16.77	16.50	17.01	1,802,942	16.809	0.23%
2015-12-28	0	21.35	21.25	21.45	21.10	21.80	1,488,629	31,646,580	21.259	16.73	16.66	16.81	16.54	17.09	1,899,183	16.663	-1.39%
2015-12-24	0	21.65	21.60	21.75	21.60	22.45	1,288,416	28,411,078	22.051	16.97	16.93	17.05	16.93	17.60	1,643,752	17.284	-1.14%
2015-12-23	0	21.90	21.70	21.90	21.55	21.90	5,172,863	112,312,740	21.712	17.17	17.01	17.17	16.89	17.17	6,599,503	17.018	2.10%
2015-12-22	0	21.45	21.45	21.50	20.50	21.55	6,495,484	136,816,400	21.063	16.81	16.81	16.85	16.07	16.89	8,286,894	16.510	5.15%
2015-12-21	0	20.40	20.35	20.50	20.00	20.95	6,641,448	136,209,896	20.509	15.99	15.95	16.07	15.68	16.42	8,473,114	16.076	0.99%
2015-12-18	0	20.20	20.15	20.30	20.05	20.95	11,929,147	241,884,805	20.277	15.83	15.79	15.91	15.72	16.42	15,219,124	15.893	-4.04%
2015-12-17	0	21.05	20.95	21.10	20.90	21.65	9,509,354	201,064,171	21.144	16.50	16.42	16.54	16.38	16.97	12,131,969	16.573	-3.00%
2015-12-16	0	21.70	21.60	21.70	21.20	21.95	4,882,646	106,061,769	21.722	17.01	16.93	17.01	16.62	17.20	6,229,246	17.026	3.09%
2015-12-15	0	21.05	21.00	21.05	20.55	21.95	7,473,236	157,513,350	21.077	16.50	16.46	16.50	16.11	17.20	9,534,303	16.521	-2.32%
2015-12-14	0	21.55	21.40	21.45	20.90	21.75	5,167,958	111,242,670	21.525	16.89	16.77	16.81	16.38	17.05	6,593,245	16.872	-1.15%
2015-12-11	0	21.80	21.70	21.75	21.70	22.90	5,392,198	119,515,582	22.165	17.09	17.01	17.05	17.01	17.95	6,879,329	17.373	-3.96%
2015-12-10	0	22.70	22.65	22.75	22.50	23.45	4,178,031	95,934,963	22.962	17.79	17.75	17.83	17.64	18.38	5,330,303	17.998	-1.52%
2015-12-09	0	23.05	22.90	23.05	22.50	23.10	6,672,893	153,503,763	23.004	18.07	17.95	18.07	17.64	18.11	8,513,231	18.031	-1.50%
2015-12-08	0	23.40	23.30	23.40	23.10	23.65	3,389,724	79,435,033	23.434	18.34	18.26	18.34	18.11	18.54	4,324,587	18.368	-1.47%
2015-12-07	0	23.75	23.65	23.80	23.05	23.90	2,652,353	62,644,505	23.618	18.62	18.54	18.66	18.07	18.73	3,383,854	18.513	1.93%
2015-12-04	0	23.30	23.20	23.30	22.85	23.35	3,070,242	70,969,886	23.115	18.26	18.18	18.26	17.91	18.30	3,916,994	18.118	-0.85%
2015-12-03	0	23.50	23.45	23.50	23.20	23.65	2,542,200	59,644,416	23.462	18.42	18.38	18.42	18.18	18.54	3,243,321	18.390	-0.42%
2015-12-02	0	23.60	23.45	23.60	23.20	23.70	2,885,688	67,741,849	23.475	18.50	18.38	18.50	18.18	18.58	3,681,541	18.400	1.07%
2015-12-01	0	23.35	23.30	23.35	23.15	24.00	5,952,594	139,216,202	23.387	18.30	18.26	18.30	18.15	18.81	7,594,279	18.332	-0.43%
2015-11-30	0	23.45	23.35	23.80	22.50	24.25	14,007,970	328,870,451	23.477	18.38	18.30	18.66	17.64	19.01	17,871,272	18.402	3.30%
2015-11-27	0	22.70	22.55	22.80	22.50	23.10	3,006,880	68,333,106	22.726	17.79	17.68	17.87	17.64	18.11	3,836,157	17.813	0.00%
2015-11-26	0	22.70	22.65	22.80	22.65	23.25	2,263,392	51,855,401	22.910	17.79	17.75	17.87	17.75	18.22	2,887,620	17.958	-1.52%
2015-11-25	0	23.05	23.05	23.15	22.55	23.75	4,620,835	106,180,873	22.979	18.07	18.07	18.15	17.68	18.62	5,895,230	18.011	-1.50%
2015-11-24	0	23.40	23.25	23.45	23.15	23.60	2,263,752	52,730,608	23.293	18.34	18.22	18.38	18.15	18.50	2,888,079	18.258	-0.21%
2015-11-23	0	23.45	23.40	23.55	23.25	24.00	3,088,226	73,075,415	23.663	18.38	18.34	18.46	18.22	18.81	3,939,938	18.547	-1.05%
2015-11-20	0	23.70	23.60	23.70	23.25	23.80	6,104,840	143,887,362	23.569	18.58	18.50	18.58	18.22	18.66	7,788,513	18.474	-1.46%
2015-11-19	0	24.05	24.00	24.20	23.05	24.45	9,277,933	222,564,323	23.989	18.85	18.81	18.97	18.07	19.16	11,836,723	18.803	5.95%
2015-11-18	0	22.70	22.50	22.70	21.55	22.70	6,141,283	138,209,434	22.505	17.79	17.64	17.79	16.89	17.79	7,835,007	17.640	4.61%
2015-11-17	0	21.70	21.80	21.85	21.60	22.25	3,256,284	71,041,445	21.817	17.01	17.09	17.13	16.93	17.44	4,154,345	17.101	0.00%
2015-11-16	0	21.70	21.70	21.75	21.20	22.00	4,006,266	87,152,901	21.754	17.01	17.01	17.05	16.62	17.24	5,111,167	17.051	-2.47%
2015-11-13	0	22.25	22.20	22.35	21.45	22.35	5,630,109	124,317,450	22.081	17.44	17.40	17.52	16.81	17.52	7,182,855	17.308	2.06%
2015-11-12	0	21.80	21.75	21.80	21.00	21.85	3,142,197	68,101,891	21.673	17.09	17.05	17.09	16.46	17.13	4,008,793	16.988	2.83%
2015-11-11	0	21.20	20.95	21.15	20.85	21.25	3,206,616	67,388,160	21.015	16.62	16.42	16.58	16.34	16.66	4,090,979	16.472	0.71%
2015-11-10	0	21.05	21.00	21.05	20.95	21.60	3,310,599	69,967,962	21.135	16.50	16.46	16.50	16.42	16.93	4,223,640	16.566	-2.32%
2015-11-09	0	21.55	21.50	21.75	21.30	21.80	3,841,595	82,726,035	21.534	16.89	16.85	17.05	16.70	17.09	4,901,081	16.879	-0.46%
2015-11-06	0	21.65	21.45	21.65	21.30	21.90	3,737,400	80,548,391	21.552	16.97	16.81	16.97	16.70	17.17	4,768,149	16.893	-0.69%
2015-11-05	0	21.80	21.60	21.80	21.05	21.80	3,785,000	81,176,165	21.447	17.09	16.93	17.09	16.50	17.09	4,828,877	16.811	0.93%
2015-11-04	0	21.60	21.60	21.70	20.85	21.80	5,092,716	109,334,078	21.469	16.93	16.93	17.01	16.34	17.09	6,497,252	16.828	2.61%
2015-11-03	0	21.05	21.05	21.10	20.65	21.20	2,946,971	61,659,471	20.923	16.50	16.50	16.54	16.19	16.62	3,759,725	16.400	-0.24%
2015-11-02	0	21.10	21.05	21.15	21.00	21.80	3,484,605	73,799,465	21.179	16.54	16.50	16.58	16.46	17.09	4,445,635	16.600	-2.99%
2015-10-30	0	21.75	21.65	21.75	21.40	21.95	4,372,628	94,791,012	21.678	17.05	16.97	17.05	16.77	17.20	5,578,569	16.992	0.46%
2015-10-29	0	21.65	21.75	21.80	21.15	22.55	10,958,012	238,562,642	21.771	16.97	17.05	17.09	16.58	17.68	13,980,157	17.064	0.46%
2015-10-28	0	21.55	21.60	21.65	21.00	22.10	6,799,199	146,234,307	21.508	16.89	16.93	16.97	16.46	17.32	8,674,372	16.858	-1.82%
2015-10-27	0	21.95	21.85	21.95	19.92	22.15	14,609,103	313,672,297	21.471	17.20	17.13	17.20	15.61	17.36	18,638,194	16.830	8.66%
2015-10-26	0	20.20	20.00	20.20	19.58	20.20	7,127,250	141,683,559	19.879	15.83	15.68	15.83	15.35	15.83	9,092,897	15.582	3.38%
2015-10-23	0	19.54	19.48	19.54	19.28	19.58	3,040,644	59,243,627	19.484	15.32	15.27	15.32	15.11	15.35	3,879,233	15.272	2.20%
2015-10-22	0	19.12	19.02	19.12	19.00	19.88	5,230,238	100,607,561	19.236	14.99	14.91	14.99	14.89	15.58	6,672,702	15.077	-2.35%
2015-10-20	0	19.58	19.54	19.56	19.22	19.62	2,763,152	53,817,141	19.477	15.35	15.32	15.33	15.07	15.38	3,525,210	15.266	0.20%
2015-10-19	0	19.54	19.40	19.54	19.22	19.54	1,724,888	33,427,585	19.380	15.32	15.21	15.32	15.07	15.32	2,200,600	15.190	0.93%
2015-10-16	0	19.36	19.34	19.36	19.22	19.78	3,954,579	76,828,737	19.428	15.17	15.16	15.17	15.07	15.50	5,045,225	15.228	-0.72%
2015-10-15	0	19.50	19.50	19.52	19.12	19.86	2,408,955	47,111,998	19.557	15.28	15.28	15.30	14.99	15.57	3,073,328	15.329	0.52%
2015-10-14	0	19.40	19.40	19.46	19.22	19.50	3,132,231	60,625,158	19.355	15.21	15.21	15.25	15.07	15.28	3,996,079	15.171	-1.02%
2015-10-13	0	19.60	19.56	19.62	19.52	20.30	3,458,753	68,401,144	19.776	15.36	15.33	15.38	15.30	15.91	4,412,653	15.501	-2.73%
2015-10-12	0	20.15	19.94	20.00	19.70	20.40	2,860,015	57,016,237	19.936	15.79	15.63	15.68	15.44	15.99	3,648,788	15.626	-0.25%
2015-10-09	0	20.20	20.15	20.25	19.78	20.25	2,651,525	53,089,808	20.022	15.83	15.79	15.87	15.50	15.87	3,382,797	15.694	2.85%
2015-10-08	0	19.64	19.64	19.72	19.50	20.60	6,036,901	120,086,810	19.892	15.39	15.39	15.46	15.28	16.15	7,701,837	15.592	-3.73%
2015-10-07	0	20.40	20.40	20.55	20.00	21.20	6,003,272	122,715,519	20.441	15.99	15.99	16.11	15.68	16.62	7,658,933	16.023	-2.39%
2015-10-06	0	20.90	20.85	20.90	20.50	21.50	3,471,731	72,056,453	20.755	16.38	16.34	16.38	16.07	16.85	4,429,211	16.268	-1.42%
2015-10-05	0	21.20	21.05	21.35	19.88	21.35	4,491,527	92,953,312	20.695	16.62	16.50	16.73	15.58	16.73	5,730,259	16.221	2.66%
2015-10-02	0	20.65	20.60	20.70	19.94	21.00	6,620,371	135,997,346	20.542	16.19	16.15	16.23	15.63	16.46	8,446,224	16.102	3.25%
2015-09-30	0	20.00	19.84	20.05	19.10	20.05	8,037,393	156,526,324	19.475	15.68	15.55	15.72	14.97	15.72	10,254,051	15.265	3.20%
2015-09-29	0	19.38	19.36	19.50	19.14	19.90	4,194,417	81,581,878	19.450	15.19	15.17	15.28	15.00	15.60	5,351,208	15.246	-2.42%
2015-09-25	0	19.86	19.84	19.98	19.50	20.25	5,015,860	99,418,633	19.821	15.57	15.55	15.66	15.28	15.87	6,399,200	15.536	-0.50%
2015-09-24	0	19.96	19.88	19.98	18.94	20.00	7,691,610	151,937,836	19.754	15.65	15.58	15.66	14.85	15.68	9,812,903	15.483	4.50%
2015-09-23	0	19.10	19.10	19.18	18.70	19.60	4,692,700	89,600,646	19.094	14.97	14.97	15.03	14.66	15.36	5,986,915	14.966	-1.85%
2015-09-22	0	19.46	19.40	19.46	19.02	19.48	3,407,186	65,600,550	19.254	15.25	15.21	15.25	14.91	15.27	4,346,865	15.091	1.67%
2015-09-21	0	19.14	19.18	19.20	18.66	19.18	1,893,952	35,952,021	18.983	15.00	15.03	15.05	14.63	15.03	2,416,291	14.879	0.84%
2015-09-18	0	18.98	18.94	18.98	18.58	19.08	2,815,461	53,355,517	18.951	14.88	14.85	14.88	14.56	14.96	3,591,946	14.854	1.06%
2015-09-17	0	18.78	18.64	18.78	18.48	19.34	3,292,730	61,747,103	18.753	14.72	14.61	14.72	14.49	15.16	4,200,842	14.699	-2.29%
2015-09-16	0	19.22	19.20	19.40	18.54	19.40	2,931,116	55,784,025	19.032	15.07	15.05	15.21	14.53	15.21	3,739,498	14.918	2.56%
2015-09-15	0	18.74	18.70	18.74	18.54	19.14	1,592,124	29,769,209	18.698	14.69	14.66	14.69	14.53	15.00	2,031,221	14.656	-1.26%
2015-09-14	0	18.98	18.90	18.94	18.88	19.34	3,973,584	75,928,405	19.108	14.88	14.81	14.85	14.80	15.16	5,069,471	14.978	-0.84%
2015-09-11	0	19.14	19.14	19.16	18.64	19.98	5,908,930	113,194,071	19.156	15.00	15.00	15.02	14.61	15.66	7,538,572	15.015	0.95%
2015-09-10	0	18.96	18.84	18.86	18.36	19.16	4,076,863	76,882,440	18.858	14.86	14.77	14.78	14.39	15.02	5,201,234	14.782	-1.66%
2015-09-09	0	19.28	19.20	19.28	18.74	19.48	8,291,309	159,230,431	19.204	15.11	15.05	15.11	14.69	15.27	10,577,995	15.053	2.99%
2015-09-08	0	18.72	18.70	18.78	17.88	18.78	2,481,000	45,505,995	18.342	14.67	14.66	14.72	14.01	14.72	3,165,243	14.377	2.86%
2015-09-07	0	18.20	18.12	18.32	17.94	18.80	5,003,660	91,447,077	18.276	14.27	14.20	14.36	14.06	14.74	6,383,635	14.325	-3.29%
2015-09-04	0	18.82	18.76	18.78	18.22	19.34	13,173,608	249,118,506	18.910	14.75	14.70	14.72	14.28	15.16	16,806,799	14.822	6.57%
2015-09-02	0	17.66	17.62	17.70	17.34	18.50	11,647,997	206,232,564	17.705	13.84	13.81	13.87	13.59	14.50	14,860,435	13.878	-3.29%
2015-09-01	0	18.26	18.24	18.26	18.24	19.32	3,042,755	56,761,184	18.655	14.31	14.30	14.31	14.30	15.14	3,881,926	14.622	-6.45%
2015-08-31	0	19.52	19.36	19.58	18.70	19.58	10,987,748	211,980,567	19.292	15.30	15.17	15.35	14.66	15.35	14,018,094	15.122	1.77%
2015-08-28	0	19.18	19.14	19.22	18.56	19.72	7,022,898	133,429,971	18.999	15.03	15.00	15.07	14.55	15.46	8,959,765	14.892	2.13%
2015-08-27	0	18.78	18.76	18.84	18.36	19.00	11,965,348	222,501,631	18.596	14.72	14.70	14.77	14.39	14.89	15,265,309	14.576	3.19%
2015-08-26	0	18.20	18.18	18.20	17.84	18.80	6,072,589	111,715,105	18.397	14.27	14.25	14.27	13.98	14.74	7,747,367	14.420	-0.44%
2015-08-25	0	18.28	18.14	18.28	17.32	18.58	7,811,737	141,961,515	18.173	14.33	14.22	14.33	13.58	14.56	9,966,161	14.244	3.04%
2015-08-24	0	17.74	17.74	17.80	17.50	18.46	7,326,699	130,923,389	17.869	13.91	13.91	13.95	13.72	14.47	9,347,352	14.006	-5.74%
2015-08-21	0	18.82	18.78	18.80	18.78	19.58	8,280,791	156,973,522	18.956	14.75	14.72	14.74	14.72	15.35	10,564,576	14.858	-5.90%
2015-08-20	0	20.00	19.98	20.00	19.98	20.95	4,608,229	93,278,773	20.242	15.68	15.66	15.68	15.66	16.42	5,879,147	15.866	-4.99%
2015-08-19	0	21.05	21.00	21.05	20.75	21.45	4,768,689	100,874,751	21.154	16.50	16.46	16.50	16.26	16.81	6,083,861	16.581	0.72%
2015-08-18	0	21.20	21.20	21.25	20.70	21.90	11,039,780	235,687,265	21.349	16.38	16.38	16.42	16.00	16.92	14,286,645	16.497	3.67%
2015-08-17	0	20.45	20.35	20.45	20.25	20.80	3,225,966	65,813,644	20.401	15.80	15.73	15.80	15.65	16.07	4,174,742	15.765	-0.97%
2015-08-14	0	20.65	20.50	20.70	20.25	21.05	4,639,835	95,721,356	20.630	15.96	15.84	16.00	15.65	16.27	6,004,438	15.942	3.25%
2015-08-13	0	20.00	20.00	20.05	19.94	20.75	5,311,056	107,176,795	20.180	15.45	15.45	15.49	15.41	16.03	6,873,069	15.594	-3.15%
2015-08-12	0	20.65	20.65	20.70	20.30	21.05	5,464,832	113,690,819	20.804	15.96	15.96	16.00	15.69	16.27	7,072,072	16.076	-1.90%
2015-08-11	0	21.05	20.95	21.05	20.40	21.15	7,327,498	152,991,053	20.879	16.27	16.19	16.27	15.76	16.34	9,482,559	16.134	2.68%
2015-08-10	0	20.50	20.50	20.55	19.82	20.60	6,737,189	136,909,955	20.322	15.84	15.84	15.88	15.32	15.92	8,718,637	15.703	4.06%
2015-08-07	0	19.70	19.68	19.70	19.66	20.45	7,842,335	157,422,479	20.073	15.22	15.21	15.22	15.19	15.80	10,148,813	15.511	-2.96%
2015-08-06	0	20.30	20.30	20.40	19.68	21.15	13,789,801	282,561,518	20.491	15.69	15.69	15.76	15.21	16.34	17,845,464	15.834	4.96%
2015-08-05	0	19.34	19.24	19.30	19.24	21.20	10,068,981	203,950,197	20.255	14.94	14.87	14.91	14.87	16.38	13,030,328	15.652	-2.91%
2015-08-04	0	19.92	19.98	20.10	19.76	20.40	5,350,159	106,725,374	19.948	15.39	15.44	15.53	15.27	15.76	6,923,673	15.415	-0.90%
2015-08-03	0	20.10	20.10	20.15	19.52	20.45	3,086,710	61,586,582	19.952	15.53	15.53	15.57	15.08	15.80	3,994,530	15.418	1.11%
2015-07-31	0	19.88	19.62	19.94	19.48	20.10	3,515,789	69,432,601	19.749	15.36	15.16	15.41	15.05	15.53	4,549,804	15.261	0.51%
2015-07-30	0	19.78	19.72	19.80	19.38	20.85	6,808,223	138,054,266	20.278	15.28	15.24	15.30	14.98	16.11	8,810,562	15.669	1.44%
2015-07-29	0	19.50	19.48	19.50	18.80	19.54	3,701,430	71,729,872	19.379	15.07	15.05	15.07	14.53	15.10	4,790,043	14.975	5.06%
2015-07-28	0	18.56	18.52	18.60	18.30	19.30	5,510,881	103,577,994	18.795	14.34	14.31	14.37	14.14	14.91	7,131,664	14.524	-2.93%
2015-07-27	0	19.12	19.02	19.12	18.90	19.74	3,455,447	66,388,488	19.213	14.77	14.70	14.77	14.60	15.25	4,471,715	14.846	-3.63%
2015-07-24	0	19.84	19.80	19.94	19.42	20.40	4,807,778	96,164,899	20.002	15.33	15.30	15.41	15.01	15.76	6,221,774	15.456	1.33%
2015-07-23	0	19.58	19.42	19.58	18.68	19.64	4,634,359	89,626,875	19.340	15.13	15.01	15.13	14.43	15.18	5,997,352	14.944	3.27%
2015-07-22	0	18.96	18.88	18.92	18.62	19.36	3,905,289	74,071,604	18.967	14.65	14.59	14.62	14.39	14.96	5,053,858	14.656	-0.21%
2015-07-21	0	19.00	19.00	19.06	18.38	19.06	4,043,390	76,066,390	18.813	14.68	14.68	14.73	14.20	14.73	5,232,575	14.537	2.15%
2015-07-20	0	18.60	18.50	18.66	17.72	18.68	4,041,476	74,562,063	18.449	14.37	14.30	14.42	13.69	14.43	5,230,098	14.256	1.53%
2015-07-17	0	18.32	18.28	18.44	18.24	18.70	2,979,845	54,982,226	18.451	14.16	14.13	14.25	14.09	14.45	3,856,235	14.258	0.11%
2015-07-16	0	18.30	18.18	18.30	18.04	18.48	4,902,716	89,726,467	18.301	14.14	14.05	14.14	13.94	14.28	6,344,634	14.142	0.77%
2015-07-15	0	18.16	18.14	18.26	17.92	18.68	4,045,692	73,715,625	18.221	14.03	14.02	14.11	13.85	14.43	5,235,554	14.080	-0.22%
2015-07-14	0	18.20	18.20	18.22	18.02	18.80	3,204,140	58,658,914	18.307	14.06	14.06	14.08	13.92	14.53	4,146,497	14.147	-2.36%
2015-07-13	0	18.64	18.48	18.64	17.34	18.68	7,181,713	130,724,500	18.202	14.40	14.28	14.40	13.40	14.43	9,293,898	14.066	5.79%
2015-07-10	0	17.62	17.56	17.84	17.30	18.20	4,711,884	83,577,809	17.738	13.62	13.57	13.79	13.37	14.06	6,097,677	13.706	-0.34%
2015-07-09	0	17.68	17.54	17.60	15.90	18.10	11,060,937	191,324,813	17.297	13.66	13.55	13.60	12.29	13.99	14,314,025	13.366	11.19%
2015-07-08	0	15.90	16.02	16.06	15.88	18.20	9,005,883	146,981,461	16.321	12.29	12.38	12.41	12.27	14.06	11,654,567	12.611	-7.88%
2015-07-07	0	17.26	17.26	17.48	17.00	18.20	9,770,874	170,712,299	17.472	13.34	13.34	13.51	13.14	14.06	12,644,546	13.501	1.41%
2015-07-06	0	17.02	17.00	17.02	16.38	18.16	4,442,000	74,482,140	16.768	13.15	13.14	13.15	12.66	14.03	5,748,419	12.957	-3.41%
2015-07-03	0	17.62	17.62	17.68	17.46	18.32	3,826,818	68,210,429	17.824	13.62	13.62	13.66	13.49	14.16	4,952,308	13.773	-2.44%
2015-07-02	0	18.06	17.98	18.06	17.80	18.80	4,808,844	87,111,564	18.115	13.96	13.89	13.96	13.75	14.53	6,223,154	13.998	-3.94%
2015-06-30	0	18.80	18.70	18.90	17.34	18.90	7,335,410	134,737,861	18.368	14.53	14.45	14.60	13.40	14.60	9,492,798	14.194	6.58%
2015-06-29	0	17.64	17.62	17.66	17.12	18.24	5,249,815	93,044,097	17.723	13.63	13.62	13.65	13.23	14.09	6,793,817	13.695	-0.90%
2015-06-26	0	17.80	17.80	17.86	17.70	18.44	3,915,695	70,607,001	18.032	13.75	13.75	13.80	13.68	14.25	5,067,324	13.934	-2.31%
2015-06-25	0	18.22	18.24	18.26	18.10	18.58	2,790,344	51,130,541	18.324	14.08	14.09	14.11	13.99	14.36	3,611,001	14.160	-1.94%
2015-06-24	0	18.58	18.52	18.68	18.30	18.88	5,132,626	95,446,989	18.596	14.36	14.31	14.43	14.14	14.59	6,642,162	14.370	-0.75%
2015-06-23	0	18.72	18.70	18.74	17.48	18.76	8,740,600	160,652,228	18.380	14.47	14.45	14.48	13.51	14.50	11,311,263	14.203	8.08%
2015-06-22	0	17.32	17.30	17.34	17.14	17.94	2,792,993	48,745,047	17.453	13.38	13.37	13.40	13.24	13.86	3,614,429	13.486	0.93%
2015-06-19	0	17.16	17.18	17.30	17.04	17.46	4,685,291	80,621,109	17.207	13.26	13.28	13.37	13.17	13.49	6,063,263	13.297	-0.58%
2015-06-18	0	17.26	17.18	17.32	16.92	18.00	2,457,051	42,134,838	17.149	13.34	13.28	13.38	13.07	13.91	3,179,684	13.251	0.23%
2015-06-17	0	17.22	17.20	17.22	16.66	17.32	5,544,197	94,077,342	16.969	13.31	13.29	13.31	12.87	13.38	7,174,778	13.112	0.47%
2015-06-16	0	17.14	17.12	17.18	17.12	17.56	2,727,000	47,021,630	17.243	13.24	13.23	13.28	13.23	13.57	3,529,027	13.324	0.00%
2015-06-15	0	17.14	17.12	17.20	17.06	17.58	8,180,000	140,909,665	17.226	13.24	13.23	13.29	13.18	13.58	10,585,787	13.311	-0.70%
2015-06-12	0	17.26	17.24	17.32	17.20	17.72	3,411,113	59,086,444	17.322	13.34	13.32	13.38	13.29	13.69	4,414,342	13.385	-0.92%
2015-06-11	0	17.42	17.42	17.44	17.20	17.82	4,245,709	74,196,362	17.476	13.46	13.46	13.48	13.29	13.77	5,494,397	13.504	1.04%
2015-06-10	0	17.24	17.22	17.24	17.18	17.50	3,302,586	57,044,434	17.273	13.32	13.31	13.32	13.28	13.52	4,273,896	13.347	0.00%
2015-06-09	0	17.24	17.22	17.34	17.20	17.98	6,483,250	112,915,797	17.417	13.32	13.31	13.40	13.29	13.89	8,390,013	13.458	-3.36%
2015-06-08	0	17.84	17.82	17.88	17.72	18.28	4,819,114	86,466,243	17.942	13.79	13.77	13.82	13.69	14.13	6,236,444	13.865	-2.94%
2015-06-05	0	18.38	18.32	18.42	17.74	18.46	2,286,768	41,826,360	18.291	14.20	14.16	14.23	13.71	14.26	2,959,320	14.134	3.26%
2015-06-04	0	17.80	17.74	17.82	17.72	18.26	3,309,000	59,372,821	17.943	13.75	13.71	13.77	13.69	14.11	4,282,197	13.865	-0.11%
2015-06-03	0	17.82	17.82	17.90	17.78	18.30	3,677,715	66,022,296	17.952	13.77	13.77	13.83	13.74	14.14	4,759,353	13.872	0.00%
2015-06-02	0	17.82	17.80	17.92	17.78	18.28	3,203,471	57,470,100	17.940	13.77	13.75	13.85	13.74	14.13	4,145,631	13.863	-0.78%
2015-06-01	0	17.96	17.96	18.00	17.70	18.32	4,769,930	86,080,316	18.046	13.88	13.88	13.91	13.68	14.16	6,172,795	13.945	-0.11%
2015-05-29	0	17.98	17.94	17.96	17.94	18.90	8,536,313	155,319,251	18.195	13.89	13.86	13.88	13.86	14.60	11,046,894	14.060	-1.75%
2015-05-28	0	18.30	18.28	18.30	18.10	18.96	4,205,264	78,274,029	18.613	14.14	14.13	14.14	13.99	14.65	5,442,057	14.383	-2.87%
2015-05-27	0	18.84	18.80	18.84	18.00	19.00	4,380,868	82,274,687	18.780	14.56	14.53	14.56	13.91	14.68	5,669,307	14.512	1.51%
2015-05-26	0	18.56	18.54	18.56	18.50	19.00	10,355,747	193,740,280	18.708	14.34	14.33	14.34	14.30	14.68	13,401,434	14.457	-4.03%
2015-05-22	0	19.34	19.24	19.40	18.50	19.40	3,800,630	72,637,670	19.112	14.94	14.87	14.99	14.30	14.99	4,918,418	14.769	3.31%
2015-05-21	0	18.72	18.70	18.74	18.52	19.24	8,656,229	163,276,350	18.862	14.47	14.45	14.48	14.31	14.87	11,202,078	14.576	-1.16%
2015-05-20	0	18.94	18.82	18.94	18.80	19.70	4,052,666	77,909,568	19.224	14.64	14.54	14.64	14.53	15.22	5,244,579	14.855	-2.87%
2015-05-19	0	19.50	19.42	19.50	18.70	19.76	10,751,140	207,076,718	19.261	15.07	15.01	15.07	14.45	15.27	13,913,114	14.884	4.28%
2015-05-18	0	18.70	18.70	18.80	17.68	18.80	9,139,306	168,521,016	18.439	14.45	14.45	14.53	13.66	14.53	11,827,230	14.249	4.00%
2015-05-15	0	17.98	17.94	18.12	17.40	18.12	12,753,472	228,334,622	17.904	13.89	13.86	14.00	13.45	14.00	16,504,344	13.835	1.35%
2015-05-14	0	17.74	17.66	17.82	17.38	18.08	3,397,035	60,494,636	17.808	13.71	13.65	13.77	13.43	13.97	4,396,123	13.761	1.03%
2015-05-13	0	17.56	17.48	17.50	17.20	17.84	7,570,035	131,703,646	17.398	13.57	13.51	13.52	13.29	13.79	9,796,427	13.444	-1.46%
2015-05-12	0	17.82	17.90	17.94	17.72	18.68	6,288,868	114,211,147	18.161	13.77	13.83	13.86	13.69	14.43	8,138,462	14.034	-1.55%
2015-05-11	0	18.10	17.96	18.18	17.94	18.80	8,463,982	154,858,474	18.296	13.99	13.88	14.05	13.86	14.53	10,953,290	14.138	-3.10%
2015-05-08	0	18.68	18.72	18.74	17.20	19.38	18,522,895	344,100,610	18.577	14.43	14.47	14.48	13.29	14.98	23,970,589	14.355	8.73%
2015-05-07	0	17.18	17.10	17.18	16.78	17.26	6,017,866	102,407,303	17.017	13.28	13.21	13.28	12.97	13.34	7,787,756	13.150	0.70%
2015-05-06	0	17.06	17.02	17.16	16.74	17.16	3,718,729	63,339,781	17.033	13.18	13.15	13.26	12.94	13.26	4,812,429	13.162	-0.70%
2015-05-05	0	17.18	17.10	17.18	17.00	17.60	8,496,113	146,494,436	17.243	13.28	13.21	13.28	13.14	13.60	10,994,871	13.324	-0.92%
2015-05-04	0	17.34	17.32	17.36	16.96	17.36	5,683,865	97,435,269	17.142	13.40	13.38	13.41	13.11	13.41	7,355,524	13.247	1.52%
2015-04-30	0	17.08	17.06	17.20	16.90	17.20	5,279,166	90,037,922	17.055	13.20	13.18	13.29	13.06	13.29	6,831,800	13.179	0.12%
2015-04-29	0	17.06	17.04	17.14	16.90	17.20	3,654,930	62,325,446	17.052	13.18	13.17	13.24	13.06	13.29	4,729,867	13.177	0.00%
2015-04-28	0	17.06	17.06	17.08	17.00	17.30	6,851,862	117,326,052	17.123	13.18	13.18	13.20	13.14	13.37	8,867,036	13.232	-0.58%
2015-04-27	0	17.16	17.16	17.18	16.78	17.30	4,156,000	71,162,963	17.123	13.26	13.26	13.28	12.97	13.37	5,378,304	13.231	-0.58%
2015-04-24	0	17.26	17.22	17.30	16.94	17.50	4,847,163	83,567,635	17.241	13.34	13.31	13.37	13.09	13.52	6,272,743	13.322	0.35%
2015-04-23	0	17.20	17.12	17.20	16.84	17.26	5,760,357	98,741,967	17.142	13.29	13.23	13.29	13.01	13.34	7,454,512	13.246	3.24%
2015-04-22	0	16.66	16.66	16.76	16.60	17.16	12,088,589	202,983,669	16.791	12.87	12.87	12.95	12.83	13.26	15,643,915	12.975	-0.48%
2015-04-21	0	16.74	16.72	16.74	16.54	16.88	9,649,694	161,032,035	16.688	12.94	12.92	12.94	12.78	13.04	12,487,727	12.895	1.09%
2015-04-20	0	16.56	16.56	16.64	16.18	17.24	10,453,460	175,052,413	16.746	12.80	12.80	12.86	12.50	13.32	13,527,885	12.940	-2.13%
2015-04-17	0	16.92	16.84	16.96	16.80	17.20	5,056,270	85,659,871	16.941	13.07	13.01	13.11	12.98	13.29	6,543,349	13.091	0.12%
2015-04-16	0	16.90	16.84	16.90	16.74	17.20	8,581,067	145,197,799	16.921	13.06	13.01	13.06	12.94	13.29	11,104,810	13.075	-0.94%
2015-04-15	0	17.06	17.02	17.06	16.04	17.16	14,573,000	245,686,177	16.859	13.18	13.15	13.18	12.39	13.26	18,859,006	13.028	6.09%
2015-04-14	0	16.08	16.06	16.10	15.96	16.40	6,975,000	112,582,380	16.141	12.43	12.41	12.44	12.33	12.67	9,026,389	12.473	0.12%
2015-04-13	0	16.06	16.00	16.24	15.90	16.44	6,600,999	107,035,204	16.215	12.41	12.36	12.55	12.29	12.70	8,542,392	12.530	0.12%
2015-04-10	0	16.04	16.00	16.04	15.54	16.08	8,896,468	140,872,987	15.835	12.39	12.36	12.39	12.01	12.43	11,512,972	12.236	3.35%
2015-04-09	0	15.52	15.50	15.52	15.46	16.96	13,059,008	207,419,795	15.883	11.99	11.98	11.99	11.95	13.11	16,899,740	12.274	0.65%
2015-04-08	0	15.78	15.68	15.80	15.00	16.18	15,503,966	243,771,968	15.723	11.92	11.84	11.93	11.33	12.22	20,532,190	11.873	5.91%
2015-04-02	0	14.90	14.86	14.90	14.76	15.08	7,787,244	116,103,407	14.909	11.25	11.22	11.25	11.15	11.39	10,312,792	11.258	1.36%
2015-04-01	0	14.70	14.68	14.72	14.42	14.76	13,782,156	200,346,672	14.537	11.10	11.08	11.12	10.89	11.15	18,251,965	10.977	3.67%
2015-03-31	0	14.18	14.16	14.24	14.04	14.80	12,979,464	186,447,040	14.365	10.71	10.69	10.75	10.60	11.18	17,188,945	10.847	-2.74%
2015-03-30	0	14.58	14.52	14.54	14.54	15.70	12,750,385	190,991,458	14.979	11.01	10.96	10.98	10.98	11.86	16,885,572	11.311	-7.60%
2015-03-27	0	15.78	15.74	15.80	15.16	15.86	6,012,423	94,598,227	15.734	11.92	11.89	11.93	11.45	11.98	7,962,363	11.881	4.78%
2015-03-26	0	15.06	15.10	15.16	15.00	16.22	8,641,291	133,473,048	15.446	11.37	11.40	11.45	11.33	12.25	11,443,822	11.663	-6.58%
2015-03-25	0	16.12	16.12	16.14	16.02	16.42	4,828,511	78,583,337	16.275	12.17	12.17	12.19	12.10	12.40	6,394,487	12.289	-0.49%
2015-03-24	0	16.20	16.18	16.26	16.02	16.46	2,143,439	34,925,990	16.294	12.23	12.22	12.28	12.10	12.43	2,838,596	12.304	-0.74%
2015-03-23	0	16.32	16.30	16.36	16.22	16.50	3,522,828	57,486,627	16.318	12.32	12.31	12.35	12.25	12.46	4,665,347	12.322	0.74%
2015-03-20	0	16.20	16.18	16.40	16.18	16.64	3,695,000	60,593,650	16.399	12.23	12.22	12.38	12.22	12.56	4,893,357	12.383	-1.46%
2015-03-19	0	16.44	16.44	16.50	16.08	16.64	3,765,133	61,949,115	16.453	12.41	12.41	12.46	12.14	12.56	4,986,236	12.424	1.36%
2015-03-18	0	16.22	16.24	16.28	16.18	16.76	2,519,467	41,289,532	16.388	12.25	12.26	12.29	12.22	12.66	3,336,577	12.375	-1.82%
2015-03-17	0	16.52	16.52	16.60	16.30	16.78	3,304,120	54,812,724	16.589	12.47	12.47	12.53	12.31	12.67	4,375,707	12.527	-0.48%
2015-03-16	0	16.60	16.58	16.60	15.98	16.60	3,187,936	52,270,436	16.396	12.53	12.52	12.53	12.07	12.53	4,221,843	12.381	2.98%
2015-03-13	0	16.12	16.12	16.24	15.64	16.46	4,919,290	78,964,685	16.052	12.17	12.17	12.26	11.81	12.43	6,514,707	12.121	-0.49%
2015-03-12	0	16.20	16.20	16.34	15.94	16.34	2,535,121	41,194,729	16.250	12.23	12.23	12.34	12.04	12.34	3,357,308	12.270	-1.10%
2015-03-11	0	16.38	16.32	16.42	15.92	16.44	2,981,376	48,557,793	16.287	12.37	12.32	12.40	12.02	12.41	3,948,292	12.298	1.61%
2015-03-10	0	16.12	16.10	16.12	16.10	16.44	2,392,952	38,866,600	16.242	12.17	12.16	12.17	12.16	12.41	3,169,031	12.265	-2.30%
2015-03-09	0	16.50	16.46	16.50	16.44	16.74	3,252,470	53,703,922	16.512	12.46	12.43	12.46	12.41	12.64	4,307,306	12.468	-0.60%
2015-03-06	0	16.60	16.52	16.64	16.36	16.70	3,574,900	59,249,032	16.574	12.53	12.47	12.56	12.35	12.61	4,734,306	12.515	1.59%
2015-03-05	0	16.34	16.32	16.34	16.30	16.80	3,555,534	58,468,448	16.444	12.34	12.32	12.34	12.31	12.69	4,708,660	12.417	0.37%
2015-03-04	0	16.28	16.22	16.30	16.12	16.68	6,082,983	99,263,003	16.318	12.29	12.25	12.31	12.17	12.60	8,055,807	12.322	-2.51%
2015-03-03	0	16.70	16.58	16.72	16.16	16.78	6,861,052	113,976,574	16.612	12.61	12.52	12.63	12.20	12.67	9,086,219	12.544	2.20%
2015-03-02	0	16.34	16.32	16.34	15.50	16.34	8,435,123	133,941,870	15.879	12.34	12.32	12.34	11.70	12.34	11,170,790	11.990	4.74%
2015-02-27	0	15.60	15.48	15.58	15.46	16.90	9,825,227	156,795,703	15.958	11.78	11.69	11.76	11.67	12.76	13,011,730	12.050	-5.45%
2015-02-26	0	16.50	16.42	16.52	15.92	16.52	8,852,000	144,352,020	16.307	12.46	12.40	12.47	12.02	12.47	11,722,868	12.314	3.13%
2015-02-25	0	16.00	15.94	15.96	15.52	16.18	8,075,852	128,260,726	15.882	12.08	12.04	12.05	11.72	12.22	10,695,001	11.993	2.04%
2015-02-24	0	15.68	15.60	15.70	14.92	15.80	9,057,177	140,602,479	15.524	11.84	11.78	11.86	11.27	11.93	11,994,588	11.722	4.53%
2015-02-23	0	15.00	14.90	15.00	14.90	15.58	2,770,098	41,869,921	15.115	11.33	11.25	11.33	11.25	11.76	3,668,492	11.413	-1.06%
2015-02-18	0	15.16	15.14	15.20	14.88	15.34	2,282,489	34,450,590	15.093	11.45	11.43	11.48	11.24	11.58	3,022,743	11.397	2.02%
2015-02-17	0	14.86	14.82	14.86	14.74	15.00	2,787,000	41,679,869	14.955	11.22	11.19	11.22	11.13	11.33	3,690,876	11.293	0.54%
2015-02-16	0	14.78	14.70	14.78	14.68	15.14	9,903,000	149,072,505	15.053	11.16	11.10	11.16	11.08	11.43	13,114,727	11.367	-2.38%
2015-02-13	0	15.14	15.00	15.16	14.86	15.94	12,556,266	191,472,139	15.249	11.43	11.33	11.45	11.22	12.04	16,628,496	11.515	-0.66%
2015-02-12	0	15.24	15.20	15.26	14.24	15.44	15,829,000	237,981,340	15.035	11.51	11.48	11.52	10.75	11.66	20,962,639	11.353	8.09%
2015-02-11	0	14.10	14.12	14.14	13.30	14.48	12,580,210	176,658,715	14.043	10.65	10.66	10.68	10.04	10.93	16,660,206	10.604	6.82%
2015-02-10	0	13.20	13.20	13.30	13.14	13.78	6,847,000	92,471,269	13.505	9.967	9.967	10.04	9.922	10.41	9,067,609	10.198	-1.79%
2015-02-09	0	13.44	13.44	13.48	13.28	13.66	4,111,357	55,348,880	13.462	10.15	10.15	10.18	10.03	10.31	5,444,746	10.166	1.36%
2015-02-06	0	13.26	13.24	13.26	13.14	13.46	3,769,540	50,345,454	13.356	10.01	9.998	10.01	9.922	10.16	4,992,072	10.085	-0.90%
2015-02-05	0	13.38	13.34	13.36	13.30	13.82	2,640,011	35,580,752	13.478	10.10	10.07	10.09	10.04	10.44	3,496,216	10.177	-2.34%
2015-02-04	0	13.70	13.62	13.70	13.62	13.88	2,828,183	38,816,939	13.725	10.34	10.28	10.34	10.28	10.48	3,745,415	10.364	-0.58%
2015-02-03	0	13.78	13.76	13.78	13.60	13.80	2,518,000	34,498,054	13.701	10.41	10.39	10.41	10.27	10.42	3,334,634	10.345	0.88%
2015-02-02	0	13.66	13.60	13.66	13.46	13.72	3,563,244	48,593,894	13.638	10.31	10.27	10.31	10.16	10.36	4,718,870	10.298	0.00%
2015-01-30	0	13.66	13.62	13.76	13.60	14.60	2,501,000	34,398,480	13.754	10.31	10.28	10.39	10.27	11.02	3,312,121	10.386	-0.44%
2015-01-29	0	13.72	13.66	13.68	13.30	13.88	3,003,712	41,296,747	13.749	10.36	10.31	10.33	10.04	10.48	3,977,872	10.382	0.88%
2015-01-28	0	13.60	13.52	13.62	13.30	13.72	3,835,100	52,158,260	13.600	10.27	10.21	10.28	10.04	10.36	5,078,894	10.270	0.44%
2015-01-27	0	13.54	13.44	13.52	13.36	13.70	1,996,500	26,993,703	13.521	10.22	10.15	10.21	10.09	10.34	2,644,002	10.209	0.59%
2015-01-26	0	13.46	13.42	13.48	13.28	13.56	2,841,650	38,198,631	13.442	10.16	10.13	10.18	10.03	10.24	3,763,250	10.150	0.30%
2015-01-23	0	13.42	13.32	13.46	13.12	13.46	1,708,649	22,708,550	13.290	10.13	10.06	10.16	9.907	10.16	2,262,796	10.036	0.75%
2015-01-22	0	13.32	13.28	13.34	13.02	13.48	4,144,534	55,031,577	13.278	10.06	10.03	10.07	9.831	10.18	5,488,683	10.026	-1.33%
2015-01-21	0	13.50	13.46	13.54	12.94	13.64	2,509,306	33,881,884	13.502	10.19	10.16	10.22	9.771	10.30	3,323,121	10.196	4.33%
2015-01-20	0	12.94	12.94	13.02	12.88	13.36	2,978,752	38,851,171	13.043	9.771	9.771	9.831	9.726	10.09	3,944,817	9.8487	-2.71%
2015-01-19	0	13.30	13.28	13.32	13.24	13.54	1,739,000	23,245,470	13.367	10.04	10.03	10.06	9.998	10.22	2,302,990	10.094	-2.06%
2015-01-16	0	13.58	13.50	13.58	13.50	13.84	1,984,757	26,966,116	13.587	10.25	10.19	10.25	10.19	10.45	2,628,451	10.259	0.59%
2015-01-15	0	13.50	13.48	13.50	13.38	13.90	3,749,340	50,568,984	13.487	10.19	10.18	10.19	10.10	10.50	4,965,321	10.184	0.00%
2015-01-14	0	13.50	13.56	13.58	13.46	13.70	1,243,000	16,856,740	13.561	10.19	10.24	10.25	10.16	10.34	1,646,128	10.240	-1.32%
2015-01-13	0	13.68	13.66	13.70	13.44	13.80	5,914,280	80,881,591	13.676	10.33	10.31	10.34	10.15	10.42	7,832,391	10.327	2.86%
2015-01-12	0	13.30	13.28	13.40	13.28	14.10	1,958,000	26,519,180	13.544	10.04	10.03	10.12	10.03	10.65	2,593,016	10.227	-0.60%
2015-01-09	0	13.38	13.32	13.46	13.30	13.76	3,477,923	46,979,002	13.508	10.10	10.06	10.16	10.04	10.39	4,605,878	10.200	-1.33%
2015-01-08	0	13.56	13.52	13.56	13.36	13.60	2,418,600	32,693,580	13.518	10.24	10.21	10.24	10.09	10.27	3,202,997	10.207	0.44%
2015-01-07	0	13.50	13.50	13.52	13.32	13.62	2,191,297	29,674,461	13.542	10.19	10.19	10.21	10.06	10.28	2,901,975	10.226	-1.03%
2015-01-06	0	13.64	13.60	13.62	13.28	13.82	9,136,347	124,679,753	13.647	10.30	10.27	10.28	10.03	10.44	12,099,434	10.305	1.79%
2015-01-05	0	13.40	13.40	13.46	13.34	13.70	2,829,120	38,142,644	13.482	10.12	10.12	10.16	10.07	10.34	3,746,656	10.180	-0.89%
2015-01-02	0	13.52	13.48	13.50	13.18	13.70	1,595,000	21,481,840	13.468	10.21	10.18	10.19	9.952	10.34	2,112,288	10.170	-1.31%
2014-12-31	0	13.70	13.64	13.70	13.50	13.80	6,753,006	92,355,983	13.676	10.34	10.30	10.34	10.19	10.42	8,943,131	10.327	0.74%
2014-12-30	0	13.60	13.54	13.60	13.52	13.80	6,706,315	91,331,347	13.619	10.27	10.22	10.27	10.21	10.42	8,881,297	10.284	0.15%
2014-12-29	0	13.58	13.50	13.60	12.80	13.66	6,611,880	87,884,017	13.292	10.25	10.19	10.27	9.665	10.31	8,756,235	10.037	1.95%
2014-12-24	0	13.32	13.32	13.34	12.74	13.44	4,490,087	59,639,478	13.282	10.06	10.06	10.07	9.620	10.15	5,946,306	10.030	4.55%
2014-12-23	0	12.74	12.72	12.74	11.38	12.98	28,484,020	347,192,770	12.189	9.620	9.605	9.620	8.593	9.801	37,721,916	9.2040	0.31%
2014-12-22	0	12.70	12.68	12.70	12.68	13.88	13,090,945	171,867,778	13.129	9.590	9.575	9.590	9.575	10.48	17,336,581	9.9136	-8.37%
2014-12-19	0	13.86	13.82	13.96	13.80	14.50	11,504,228	160,752,691	13.973	10.47	10.44	10.54	10.42	10.95	15,235,263	10.551	-3.62%
2014-12-18	0	14.38	14.34	14.40	13.96	14.42	5,583,237	79,692,479	14.274	10.86	10.83	10.87	10.54	10.89	7,393,984	10.778	1.70%
2014-12-17	0	14.14	14.08	14.10	14.04	14.50	4,504,985	63,821,478	14.167	10.68	10.63	10.65	10.60	10.95	5,966,035	10.697	-0.42%
2014-12-16	0	14.20	14.20	14.28	13.90	14.32	6,223,521	88,142,997	14.163	10.72	10.72	10.78	10.50	10.81	8,241,924	10.694	1.87%
2014-12-15	0	13.94	13.92	14.04	13.56	14.24	6,127,386	85,333,682	13.927	10.53	10.51	10.60	10.24	10.75	8,114,611	10.516	-1.55%
2014-12-12	0	14.16	14.06	14.18	14.02	14.56	9,345,290	133,067,061	14.239	10.69	10.62	10.71	10.59	10.99	12,376,141	10.752	1.58%
2014-12-11	0	13.94	13.90	13.96	12.86	14.04	16,070,066	218,626,592	13.605	10.53	10.50	10.54	9.711	10.60	21,281,887	10.273	7.23%
2014-12-10	0	13.00	12.96	12.98	12.92	13.20	14,951,511	193,907,981	12.969	9.816	9.786	9.801	9.756	9.967	19,800,564	9.7931	1.09%
2014-12-09	0	12.86	12.86	12.88	12.80	13.26	20,053,500	258,423,316	12.887	9.711	9.711	9.726	9.665	10.01	26,557,222	9.7308	0.16%
2014-12-08	0	12.84	12.86	12.88	12.80	13.50	17,983,914	233,654,405	12.992	9.696	9.711	9.726	9.665	10.19	23,816,431	9.8106	-6.55%
2014-12-05	0	13.74	13.70	13.74	13.42	15.00	29,831,204	418,441,384	14.027	10.38	10.34	10.38	10.13	11.33	39,506,017	10.592	-8.52%
2014-12-04	1	15.02	14.98	15.06	13.92	15.66	16,816,000	247,843,660	14.739	11.34	11.31	11.37	10.51	11.82	22,269,741	11.129	-7.74%
2014-12-03	0	16.28	16.20	16.30	16.20	16.50	6,893,004	112,796,379	16.364	12.29	12.23	12.31	12.23	12.46	9,128,533	12.356	0.49%
2014-12-02	0	16.20	16.18	16.22	15.90	16.50	6,188,000	99,453,575	16.072	12.23	12.22	12.25	12.01	12.46	8,194,883	12.136	-0.25%
2014-12-01	0	16.24	16.22	16.30	15.84	16.42	3,129,180	50,753,894	16.220	12.26	12.25	12.31	11.96	12.40	4,144,031	12.247	1.12%
2014-11-28	0	16.06	16.00	16.10	15.66	16.30	4,007,623	64,600,216	16.119	12.13	12.08	12.16	11.82	12.31	5,307,370	12.172	1.77%
2014-11-27	0	15.78	15.78	15.82	15.52	16.00	1,978,000	31,066,790	15.706	11.92	11.92	11.95	11.72	12.08	2,619,502	11.860	-0.88%
2014-11-26	0	15.92	15.90	15.92	15.54	15.94	2,639,413	41,504,527	15.725	12.02	12.01	12.02	11.73	12.04	3,495,424	11.874	2.18%
2014-11-25	0	15.58	15.58	15.62	15.50	15.76	3,813,599	59,614,692	15.632	11.76	11.76	11.79	11.70	11.90	5,050,420	11.804	0.00%
2014-11-24	0	15.58	15.58	15.60	15.34	15.92	4,701,400	73,149,094	15.559	11.76	11.76	11.78	11.58	12.02	6,226,151	11.749	-1.39%
2014-11-21	0	15.80	15.80	15.86	15.10	15.92	6,048,661	95,074,774	15.718	11.93	11.93	11.98	11.40	12.02	8,010,354	11.869	2.86%
2014-11-20	0	15.36	15.34	15.38	15.10	15.40	1,892,500	29,063,470	15.357	11.60	11.58	11.61	11.40	11.63	2,506,273	11.596	1.72%
2014-11-19	0	15.10	15.04	15.10	15.00	15.42	3,036,000	45,991,520	15.149	11.40	11.36	11.40	11.33	11.64	4,020,631	11.439	-2.45%
2014-11-18	0	15.48	15.44	15.46	15.34	15.76	2,292,479	35,524,790	15.496	11.69	11.66	11.67	11.58	11.90	3,035,972	11.701	-0.77%
2014-11-17	0	15.60	15.54	15.64	15.44	15.80	6,790,000	106,130,200	15.630	11.78	11.73	11.81	11.66	11.93	8,992,123	11.803	1.17%
2014-11-14	0	15.42	15.40	15.42	14.98	15.48	7,321,000	112,135,874	15.317	11.64	11.63	11.64	11.31	11.69	9,695,336	11.566	3.49%
2014-11-13	0	14.90	14.90	14.96	14.70	15.08	6,692,255	99,814,617	14.915	11.25	11.25	11.30	11.10	11.39	8,862,678	11.262	-0.53%
2014-11-12	0	14.98	14.98	15.00	14.94	15.20	2,356,457	35,449,094	15.043	11.31	11.31	11.33	11.28	11.48	3,120,700	11.359	-0.13%
2014-11-11	0	15.00	14.94	15.00	14.90	15.30	4,037,607	60,546,507	14.996	11.33	11.28	11.33	11.25	11.55	5,347,078	11.323	-0.53%
2014-11-10	0	15.08	15.08	15.16	15.02	15.26	7,287,666	110,282,977	15.133	11.39	11.39	11.45	11.34	11.52	9,651,191	11.427	0.40%
2014-11-07	0	15.02	15.00	15.08	14.96	15.18	1,618,607	24,366,982	15.054	11.34	11.33	11.39	11.30	11.46	2,143,551	11.368	-0.53%
2014-11-06	0	15.10	15.10	15.14	14.92	15.44	5,852,500	88,443,872	15.112	11.40	11.40	11.43	11.27	11.66	7,750,574	11.411	1.34%
2014-11-05	0	14.90	14.86	14.90	14.70	15.26	15,188,450	227,055,028	14.949	11.25	11.22	11.25	11.10	11.52	20,114,346	11.288	-4.36%
2014-11-04	0	15.58	15.56	15.58	15.36	15.70	4,128,340	64,342,577	15.586	11.76	11.75	11.76	11.60	11.86	5,467,237	11.769	0.00%
2014-11-03	0	15.58	15.52	15.60	15.08	15.60	3,954,000	60,952,150	15.415	11.76	11.72	11.78	11.39	11.78	5,236,356	11.640	2.50%
2014-10-31	0	15.20	15.20	15.36	15.02	15.36	3,503,200	53,077,610	15.151	11.48	11.48	11.60	11.34	11.60	4,639,353	11.441	0.13%
2014-10-30	0	15.18	15.14	15.18	15.00	15.48	5,192,000	78,822,812	15.182	11.46	11.43	11.46	11.33	11.69	6,875,862	11.464	-1.56%
2014-10-29	0	15.42	15.38	15.46	15.04	15.50	10,218,800	156,272,812	15.293	11.64	11.61	11.67	11.36	11.70	13,532,947	11.548	3.77%
2014-10-28	0	14.86	14.80	14.84	14.60	14.94	3,013,100	44,716,144	14.841	11.22	11.18	11.21	11.02	11.28	3,990,304	11.206	-0.27%
2014-10-27	0	14.90	14.84	14.90	14.72	15.10	2,057,784	30,596,127	14.868	11.25	11.21	11.25	11.12	11.40	2,725,162	11.227	-0.13%
2014-10-24	0	14.92	14.90	14.92	14.82	15.12	3,210,000	47,976,900	14.946	11.27	11.25	11.27	11.19	11.42	4,251,063	11.286	-0.40%
2014-10-23	0	14.98	14.96	15.00	14.94	15.38	6,104,000	92,122,900	15.092	11.31	11.30	11.33	11.28	11.61	8,083,641	11.396	-0.66%
2014-10-22	0	15.08	15.06	15.10	14.90	15.46	17,837,974	268,396,627	15.046	11.39	11.37	11.40	11.25	11.67	23,623,160	11.362	3.57%
2014-10-21	0	14.56	14.54	14.58	14.40	15.38	15,158,000	222,566,637	14.683	10.99	10.98	11.01	10.87	11.61	20,074,021	11.087	-5.33%
2014-10-20	0	15.38	15.38	15.40	15.38	15.92	10,727,231	167,557,251	15.620	11.61	11.61	11.63	11.61	12.02	14,206,271	11.795	-2.04%
2014-10-17	0	15.70	15.70	15.76	15.42	15.84	10,179,800	159,379,137	15.656	11.86	11.86	11.90	11.64	11.96	13,481,298	11.822	-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	11.96	11.95	11.99	11.63	12.20	133,925,044	12.207	-10.91%
2014-10-15	0	17.78	17.76	17.82	17.18	18.00	9,279,397	165,103,923	17.793	13.43	13.41	13.46	12.97	13.59	12,288,878	13.435	0.68%
2014-10-14	0	17.66	17.66	17.70	17.00	17.80	6,623,100	116,603,363	17.606	13.34	13.34	13.37	12.84	13.44	8,771,094	13.294	1.85%
2014-10-13	0	17.34	17.32	17.34	16.70	17.62	7,506,689	130,066,628	17.327	13.09	13.08	13.09	12.61	13.30	9,941,248	13.084	2.60%
2014-10-10	0	16.90	16.90	16.92	16.38	16.92	4,216,500	71,025,597	16.845	12.76	12.76	12.78	12.37	12.78	5,583,989	12.720	1.20%
2014-10-09	0	16.70	16.70	16.76	16.62	16.90	2,393,500	40,043,220	16.730	12.61	12.61	12.66	12.55	12.76	3,169,756	12.633	-1.07%
2014-10-08	0	16.88	16.86	16.88	16.74	16.96	2,462,738	41,512,538	16.856	12.75	12.73	12.75	12.64	12.81	3,261,450	12.728	-0.12%
2014-10-07	0	16.90	16.86	16.94	16.68	16.96	4,915,391	82,591,326	16.803	12.76	12.73	12.79	12.60	12.81	6,509,544	12.688	1.56%
2014-10-06	0	16.64	16.58	16.64	15.80	16.64	3,054,000	49,949,630	16.355	12.56	12.52	12.56	11.93	12.56	4,044,469	12.350	2.72%
2014-10-03	0	16.20	16.20	16.24	15.62	17.00	6,815,393	110,208,858	16.171	12.23	12.23	12.26	11.79	12.84	9,025,751	12.210	2.40%
2014-09-30	0	15.82	15.74	15.86	14.66	15.86	10,039,086	156,218,687	15.561	11.95	11.89	11.98	11.07	11.98	13,294,948	11.750	5.89%
2014-09-29	0	14.94	14.94	14.98	14.68	15.08	3,385,300	50,476,442	14.910	11.28	11.28	11.31	11.08	11.39	4,483,216	11.259	-0.93%
2014-09-26	0	15.08	15.04	15.08	14.70	15.18	3,274,609	49,148,803	15.009	11.39	11.36	11.39	11.10	11.46	4,336,625	11.333	1.21%
2014-09-25	0	14.90	14.86	14.90	14.78	15.20	1,473,600	21,985,626	14.920	11.25	11.22	11.25	11.16	11.48	1,951,516	11.266	-0.67%
2014-09-24	0	15.00	15.02	15.04	14.58	15.04	1,876,800	28,044,024	14.942	11.33	11.34	11.36	11.01	11.36	2,485,481	11.283	1.08%
2014-09-23	0	14.84	14.84	14.86	14.70	14.96	1,615,600	24,024,036	14.870	11.21	11.21	11.22	11.10	11.30	2,139,569	11.228	-0.80%
2014-09-22	0	14.96	14.90	14.96	14.74	15.16	1,974,000	29,502,879	14.946	11.30	11.25	11.30	11.13	11.45	2,614,205	11.286	-0.40%
2014-09-19	0	15.02	15.00	15.14	14.48	15.18	3,573,885	53,037,435	14.840	11.34	11.33	11.43	10.93	11.46	4,732,962	11.206	3.73%
2014-09-18	0	14.48	14.40	14.48	14.16	14.50	3,349,600	48,066,760	14.350	10.93	10.87	10.93	10.69	10.95	4,435,937	10.836	-1.76%
2014-09-17	0	14.74	14.64	14.76	14.42	14.90	2,438,419	35,667,363	14.627	11.13	11.05	11.15	10.89	11.25	3,229,244	11.045	0.68%
2014-09-16	0	14.64	14.64	14.66	14.56	15.20	1,849,000	27,161,030	14.690	11.05	11.05	11.07	10.99	11.48	2,448,665	11.092	-1.48%
2014-09-15	0	14.86	14.80	14.86	14.70	15.00	3,724,385	55,205,930	14.823	11.22	11.18	11.22	11.10	11.33	4,932,272	11.193	0.27%
2014-09-12	0	14.82	14.78	14.80	14.52	15.14	2,871,744	42,715,249	14.874	11.19	11.16	11.18	10.96	11.43	3,803,104	11.232	0.41%
2014-09-11	0	14.76	14.72	14.76	14.62	14.84	4,354,902	64,088,675	14.716	11.15	11.12	11.15	11.04	11.21	5,767,278	11.112	0.82%
2014-09-10	0	14.64	14.62	14.64	14.50	15.00	3,098,355	45,550,576	14.702	11.05	11.04	11.05	10.95	11.33	4,103,209	11.101	-2.40%
2014-09-08	0	15.00	14.96	14.98	14.90	15.20	2,838,600	42,536,776	14.985	11.33	11.30	11.31	11.25	11.48	3,759,211	11.315	0.00%
2014-09-05	0	15.00	14.92	15.00	14.80	15.06	2,983,314	44,707,914	14.986	11.33	11.27	11.33	11.18	11.37	3,950,858	11.316	0.54%
2014-09-04	0	14.92	14.88	14.94	14.84	15.00	2,901,000	43,249,924	14.909	11.27	11.24	11.28	11.21	11.33	3,841,848	11.258	-0.93%
2014-09-03	0	15.06	14.98	15.10	14.72	15.10	3,316,044	49,850,636	15.033	11.37	11.31	11.40	11.12	11.40	4,391,499	11.352	1.35%
2014-09-02	0	14.86	14.84	14.90	14.72	15.10	1,338,500	19,934,880	14.893	11.22	11.21	11.25	11.12	11.40	1,772,600	11.246	-0.80%
2014-09-01	0	14.98	14.94	15.00	14.86	15.08	1,343,153	20,062,295	14.937	11.31	11.28	11.33	11.22	11.39	1,778,762	11.279	0.67%
2014-08-29	0	14.88	14.80	14.94	14.30	14.98	3,604,379	53,241,067	14.771	11.24	11.18	11.28	10.80	11.31	4,773,346	11.154	0.27%
2014-08-28	0	14.84	14.80	14.82	14.76	15.18	2,428,400	36,163,040	14.892	11.21	11.18	11.19	11.15	11.46	3,215,975	11.245	-1.20%
2014-08-27	0	15.02	15.00	15.02	14.84	15.18	4,293,000	64,500,980	15.025	11.34	11.33	11.34	11.21	11.46	5,685,300	11.345	0.54%
2014-08-26	0	14.94	14.90	15.00	14.84	15.26	4,440,033	66,562,111	14.991	11.28	11.25	11.33	11.21	11.52	5,880,018	11.320	-0.53%
2014-08-25	0	15.02	15.02	15.04	15.00	15.38	3,427,000	51,666,800	15.076	11.34	11.34	11.36	11.33	11.61	4,538,440	11.384	-1.96%
2014-08-22	0	15.32	15.28	15.32	14.82	15.34	3,320,000	50,462,240	15.199	11.57	11.54	11.57	11.19	11.58	4,396,738	11.477	0.39%
2014-08-21	0	15.26	15.24	15.26	14.20	15.28	6,022,210	90,812,395	15.080	11.52	11.51	11.52	10.72	11.54	7,975,324	11.387	3.81%
2014-08-20	0	14.70	14.64	14.70	14.36	14.84	5,495,277	80,475,257	14.644	11.10	11.05	11.10	10.84	11.21	7,277,497	11.058	2.44%
2014-08-19	0	14.60	14.60	14.64	14.52	14.94	4,152,000	60,896,180	14.667	10.84	10.84	10.87	10.78	11.09	5,594,365	10.885	-2.54%
2014-08-18	0	14.98	14.92	15.00	14.80	15.16	3,663,000	54,659,091	14.922	11.12	11.07	11.13	10.98	11.25	4,935,491	11.075	0.40%
2014-08-15	0	14.92	14.90	14.92	14.66	15.04	2,853,011	42,432,664	14.873	11.07	11.06	11.07	10.88	11.16	3,844,119	11.038	-0.27%
2014-08-14	0	14.96	14.90	14.96	14.78	15.28	3,071,000	46,020,256	14.985	11.10	11.06	11.10	10.97	11.34	4,137,836	11.122	-2.48%
2014-08-13	0	15.34	15.32	15.34	14.62	15.34	7,351,907	110,390,391	15.015	11.38	11.37	11.38	10.85	11.38	9,905,888	11.144	3.23%
2014-08-12	0	14.86	14.84	14.88	14.38	14.88	7,351,979	107,607,524	14.637	11.03	11.01	11.04	10.67	11.04	9,905,985	10.863	2.77%
2014-08-11	0	14.46	14.46	14.48	14.44	15.10	8,029,788	117,697,885	14.658	10.73	10.73	10.75	10.72	11.21	10,819,259	10.879	-1.63%
2014-08-08	0	14.70	14.72	14.74	14.54	14.94	8,170,134	120,422,033	14.739	10.91	10.92	10.94	10.79	11.09	11,008,359	10.939	0.68%
2014-08-07	0	14.60	14.54	14.58	13.92	14.68	12,436,859	179,137,428	14.404	10.84	10.79	10.82	10.33	10.90	16,757,303	10.690	2.53%
2014-08-06	0	14.24	14.16	14.24	13.40	14.26	15,791,066	219,480,680	13.899	10.57	10.51	10.57	9.945	10.58	21,276,729	10.316	5.17%
2014-08-05	0	13.54	13.48	13.58	13.02	13.60	4,863,700	65,290,647	13.424	10.05	10.00	10.08	9.663	10.09	6,553,302	9.9630	2.73%
2014-08-04	0	13.18	13.16	13.18	12.62	13.18	4,603,197	59,481,432	12.922	9.782	9.767	9.782	9.366	9.782	6,202,303	9.5902	3.62%
2014-08-01	0	12.72	12.68	12.72	12.28	12.84	2,170,000	27,593,611	12.716	9.440	9.411	9.440	9.114	9.530	2,923,837	9.4375	-0.62%
2014-07-31	0	12.80	12.78	12.80	12.62	13.00	1,530,849	19,589,314	12.796	9.500	9.485	9.500	9.366	9.648	2,062,651	9.4972	0.00%
2014-07-30	0	12.80	12.78	12.80	12.72	13.06	2,362,000	30,459,870	12.896	9.500	9.485	9.500	9.440	9.693	3,182,536	9.5709	0.79%
2014-07-29	0	12.70	12.64	12.70	12.50	12.90	1,811,740	22,908,110	12.644	9.426	9.381	9.426	9.277	9.574	2,441,121	9.3843	-0.63%
2014-07-28	0	12.78	12.76	12.78	12.56	12.86	2,846,000	36,372,540	12.780	9.485	9.470	9.485	9.322	9.544	3,834,673	9.4852	2.57%
2014-07-25	0	12.46	12.44	12.50	12.22	12.72	2,196,000	27,508,764	12.527	9.248	9.233	9.277	9.069	9.440	2,958,869	9.2971	-1.27%
2014-07-24	0	12.62	12.60	12.66	12.20	12.64	2,932,000	36,629,555	12.493	9.366	9.351	9.396	9.055	9.381	3,950,548	9.2720	3.61%
2014-07-23	0	12.18	12.18	12.20	12.10	12.40	3,730,886	45,697,679	12.248	9.040	9.040	9.055	8.980	9.203	5,026,960	9.0905	-0.98%
2014-07-22	0	12.30	12.28	12.34	12.18	12.50	1,976,970	24,358,158	12.321	9.129	9.114	9.158	9.040	9.277	2,663,750	9.1443	0.33%
2014-07-21	0	12.26	12.26	12.28	12.22	12.44	2,455,000	30,217,560	12.309	9.099	9.099	9.114	9.069	9.233	3,307,843	9.1351	1.16%
2014-07-18	0	12.12	12.10	12.12	12.10	12.50	3,391,800	41,634,213	12.275	8.995	8.980	8.995	8.980	9.277	4,570,078	9.1102	-2.73%
2014-07-17	0	12.46	12.44	12.48	12.44	12.86	1,833,200	22,978,881	12.535	9.248	9.233	9.262	9.233	9.544	2,470,036	9.3031	-1.74%
2014-07-16	0	12.68	12.64	12.70	12.50	12.74	1,482,296	18,796,505	12.681	9.411	9.381	9.426	9.277	9.455	1,997,231	9.4113	0.96%
2014-07-15	0	12.56	12.54	12.60	12.42	12.70	1,797,960	22,516,885	12.524	9.322	9.307	9.351	9.218	9.426	2,422,554	9.2947	0.80%
2014-07-14	0	12.46	12.42	12.48	12.42	12.66	2,704,100	33,805,990	12.502	9.248	9.218	9.262	9.218	9.396	3,643,478	9.2785	-2.04%
2014-07-11	0	12.72	12.68	12.72	12.44	12.74	2,215,951	27,972,963	12.623	9.440	9.411	9.440	9.233	9.455	2,985,751	9.3688	2.09%
2014-07-10	0	12.46	12.44	12.46	12.42	12.92	5,997,000	75,369,650	12.568	9.248	9.233	9.248	9.218	9.589	8,080,300	9.3276	-3.56%
2014-07-09	0	12.92	12.88	12.94	12.80	13.06	2,675,000	34,497,757	12.896	9.589	9.559	9.604	9.500	9.693	3,604,269	9.5714	-0.77%
2014-07-08	0	13.02	12.98	13.04	12.80	13.10	1,823,063	23,646,833	12.971	9.663	9.633	9.678	9.500	9.722	2,456,377	9.6267	0.62%
2014-07-07	0	12.94	12.92	12.94	12.60	13.08	2,979,000	38,393,580	12.888	9.604	9.589	9.604	9.351	9.708	4,013,876	9.5652	2.37%
2014-07-04	0	12.64	12.60	12.64	12.54	12.88	4,522,360	57,225,088	12.654	9.381	9.351	9.381	9.307	9.559	6,093,384	9.3913	1.61%
2014-07-03	0	12.44	12.42	12.48	12.14	12.60	4,138,358	51,121,154	12.353	9.233	9.218	9.262	9.010	9.351	5,575,983	9.1681	1.80%
2014-07-02	0	12.22	12.20	12.28	12.08	12.44	4,054,304	49,466,928	12.201	9.069	9.055	9.114	8.965	9.233	5,462,730	9.0553	-0.81%
2014-06-30	0	12.32	12.26	12.38	12.12	12.38	2,158,000	26,419,060	12.242	9.144	9.099	9.188	8.995	9.188	2,907,668	9.0860	0.98%
2014-06-27	0	12.20	12.20	12.24	12.12	12.46	1,857,042	22,679,337	12.213	9.055	9.055	9.084	8.995	9.248	2,502,160	9.0639	-1.93%
2014-06-26	0	12.44	12.38	12.44	12.18	12.48	2,774,600	34,291,607	12.359	9.233	9.188	9.233	9.040	9.262	3,738,469	9.1726	3.32%
2014-06-25	0	12.04	12.04	12.08	12.00	12.22	2,442,986	29,472,898	12.064	8.936	8.936	8.965	8.906	9.069	3,291,656	8.9538	-1.79%
2014-06-24	0	12.26	12.30	12.32	11.92	12.32	2,379,981	28,825,498	12.112	9.099	9.129	9.144	8.847	9.144	3,206,763	8.9890	2.51%
2014-06-23	0	11.96	11.94	11.98	11.84	12.50	4,654,737	56,731,663	12.188	8.876	8.862	8.891	8.787	9.277	6,271,748	9.0456	1.36%
2014-06-20	0	11.80	11.80	11.86	11.62	11.86	6,099,349	71,860,611	11.782	8.758	8.758	8.802	8.624	8.802	8,218,204	8.7441	1.37%
2014-06-19	0	11.64	11.64	11.70	11.34	11.74	3,626,000	42,353,804	11.681	8.639	8.639	8.683	8.416	8.713	4,885,637	8.6690	0.17%
2014-06-18	0	11.62	11.62	11.64	11.34	11.66	1,851,267	21,442,893	11.583	8.624	8.624	8.639	8.416	8.654	2,494,379	8.5965	0.35%
2014-06-17	0	11.58	11.54	11.60	11.16	11.60	1,673,000	19,156,177	11.450	8.594	8.565	8.609	8.283	8.609	2,254,184	8.4981	3.21%
2014-06-16	0	11.22	11.20	11.30	11.14	11.42	3,121,100	35,117,090	11.252	8.327	8.312	8.387	8.268	8.476	4,205,340	8.3506	-1.75%
2014-06-13	0	11.42	11.36	11.46	11.30	11.46	2,004,100	22,788,794	11.371	8.476	8.431	8.505	8.387	8.505	2,700,305	8.4393	-0.35%
2014-06-12	0	11.46	11.40	11.46	11.30	11.48	1,079,000	12,297,070	11.397	8.505	8.461	8.505	8.387	8.520	1,453,834	8.4584	-0.52%
2014-06-11	0	11.52	11.50	11.56	11.28	11.74	1,929,123	22,191,683	11.504	8.550	8.535	8.580	8.372	8.713	2,599,282	8.5376	-0.69%
2014-06-10	0	11.60	11.58	11.60	11.46	11.66	892,000	10,339,055	11.591	8.609	8.594	8.609	8.505	8.654	1,201,872	8.6025	1.05%
2014-06-09	0	11.48	11.46	11.50	11.42	11.58	612,798	7,034,511	11.479	8.520	8.505	8.535	8.476	8.594	825,678	8.5197	0.35%
2014-06-06	0	11.44	11.44	11.46	11.36	11.58	762,300	8,729,560	11.452	8.490	8.490	8.505	8.431	8.594	1,027,116	8.4991	0.00%
2014-06-05	0	11.44	11.40	11.44	11.20	11.62	4,066,673	46,252,349	11.374	8.490	8.461	8.490	8.312	8.624	5,479,396	8.4411	0.00%
2014-06-04	0	11.44	11.44	11.48	11.42	11.88	1,313,896	15,113,606	11.503	8.490	8.490	8.520	8.476	8.817	1,770,331	8.5372	-2.72%
2014-06-03	0	11.76	11.74	11.82	11.42	11.84	4,362,572	51,116,633	11.717	8.728	8.713	8.773	8.476	8.787	5,878,087	8.6961	3.16%
2014-05-30	0	11.40	11.24	11.40	11.16	11.50	6,054,321	68,532,818	11.320	8.461	8.342	8.461	8.283	8.535	8,157,533	8.4012	1.06%
2014-05-29	0	11.28	11.28	11.34	11.28	11.50	1,465,900	16,604,324	11.327	8.372	8.372	8.416	8.372	8.535	1,975,139	8.4067	-1.57%
2014-05-28	0	11.46	11.42	11.48	11.04	11.80	2,758,000	31,466,250	11.409	8.505	8.476	8.520	8.194	8.758	3,716,102	8.4675	-2.05%
2014-05-27	0	11.70	11.66	11.72	11.62	11.78	1,273,400	14,902,718	11.703	8.683	8.654	8.698	8.624	8.743	1,715,767	8.6857	-0.85%
2014-05-26	0	11.80	11.78	11.80	11.62	11.86	1,165,000	13,659,730	11.725	8.758	8.743	8.758	8.624	8.802	1,569,710	8.7021	0.68%
2014-05-23	0	11.72	11.70	11.78	11.54	12.00	2,532,477	29,719,639	11.735	8.698	8.683	8.743	8.565	8.906	3,412,235	8.7097	-0.85%
2014-05-22	0	11.82	11.78	11.82	11.70	11.98	2,073,000	24,464,887	11.802	8.773	8.743	8.773	8.683	8.891	2,793,140	8.7589	1.37%
2014-05-21	0	11.66	11.66	11.68	11.60	11.80	1,337,862	15,656,410	11.703	8.654	8.654	8.669	8.609	8.758	1,802,622	8.6854	-0.68%
2014-05-20	0	11.74	11.74	11.78	11.74	12.00	743,000	8,756,850	11.786	8.713	8.713	8.743	8.713	8.906	1,001,111	8.7471	-0.51%
2014-05-19	0	11.80	11.78	11.80	11.58	12.02	1,113,321	13,161,800	11.822	8.758	8.743	8.758	8.594	8.921	1,500,078	8.7741	0.00%
2014-05-16	0	11.80	11.84	11.86	11.74	12.08	4,541,000	53,735,462	11.833	8.758	8.787	8.802	8.713	8.965	6,118,499	8.7825	-2.32%
2014-05-15	0	12.08	12.00	12.08	11.70	12.20	5,900,687	70,439,870	11.938	8.965	8.906	8.965	8.683	9.055	7,950,529	8.8598	7.47%
2014-05-14	0	11.24	11.24	11.26	11.10	11.72	6,449,094	72,720,509	11.276	8.342	8.342	8.357	8.238	8.698	8,689,447	8.3688	-3.27%
2014-05-13	0	11.62	11.58	11.62	11.24	11.64	1,991,033	22,848,972	11.476	8.624	8.594	8.624	8.342	8.639	2,682,699	8.5172	1.93%
2014-05-12	0	11.40	11.38	11.40	11.16	11.46	1,733,858	19,671,015	11.345	8.461	8.446	8.461	8.283	8.505	2,336,183	8.4201	1.79%
2014-05-09	0	11.20	11.18	11.20	11.00	11.38	2,332,000	26,097,680	11.191	8.312	8.298	8.312	8.164	8.446	3,142,114	8.3058	0.90%
2014-05-08	0	11.10	11.08	11.12	11.02	11.34	3,235,530	35,995,498	11.125	8.238	8.223	8.253	8.179	8.416	4,359,522	8.2568	-2.29%
2014-05-07	0	11.36	11.32	11.34	11.14	11.48	2,672,100	30,272,270	11.329	8.431	8.401	8.416	8.268	8.520	3,600,362	8.4081	-1.22%
2014-05-05	0	11.50	11.48	11.50	11.44	11.62	736,000	8,482,120	11.525	8.535	8.520	8.535	8.490	8.624	991,679	8.5533	-1.03%
2014-05-02	0	11.62	11.62	11.64	11.30	11.80	4,919,624	57,264,890	11.640	8.624	8.624	8.639	8.387	8.758	6,628,654	8.6390	2.47%
2014-04-30	0	11.34	11.30	11.42	11.24	11.80	4,523,600	51,906,606	11.475	8.416	8.387	8.476	8.342	8.758	6,095,055	8.5162	0.53%
2014-04-29	0	11.28	11.24	11.32	11.00	11.30	3,845,195	43,025,322	11.189	8.372	8.342	8.401	8.164	8.387	5,180,979	8.3045	1.26%
2014-04-28	0	11.14	11.08	11.14	11.00	11.76	2,951,000	33,232,396	11.261	8.268	8.223	8.268	8.164	8.728	3,976,149	8.3579	-3.80%
2014-04-25	0	11.58	11.56	11.60	11.56	11.98	2,670,200	31,351,345	11.741	8.594	8.580	8.609	8.580	8.891	3,597,802	8.7140	-2.03%
2014-04-24	0	11.82	11.80	11.82	11.62	11.94	2,263,001	26,764,525	11.827	8.773	8.758	8.773	8.624	8.862	3,049,146	8.7777	1.20%
2014-04-23	0	11.68	11.68	11.70	11.52	11.88	2,598,952	30,493,511	11.733	8.669	8.669	8.683	8.550	8.817	3,501,803	8.7079	-1.35%
2014-04-22	0	11.84	11.84	11.88	11.82	12.08	3,932,364	46,970,209	11.945	8.787	8.787	8.817	8.773	8.965	5,298,429	8.8649	-0.84%
2014-04-17	0	11.94	11.94	11.96	11.80	11.98	2,299,000	27,388,692	11.913	8.862	8.862	8.876	8.758	8.891	3,097,650	8.8418	0.34%
2014-04-16	0	11.90	11.90	11.96	11.82	12.12	2,482,000	29,614,840	11.932	8.832	8.832	8.876	8.773	8.995	3,344,223	8.8555	-0.34%
2014-04-15	0	11.94	11.94	12.00	11.84	12.28	2,217,400	26,711,000	12.046	8.862	8.862	8.906	8.787	9.114	2,987,703	8.9403	-1.97%
2014-04-14	0	12.18	12.14	12.20	12.12	12.50	3,223,000	39,521,193	12.262	9.040	9.010	9.055	8.995	9.277	4,342,639	9.1007	-1.38%
2014-04-11	0	12.64	12.60	12.66	12.50	12.84	3,151,700	39,878,236	12.653	9.166	9.137	9.180	9.064	9.311	4,346,287	9.1752	-2.32%
2014-04-10	0	12.94	12.94	12.96	12.36	12.96	5,788,137	74,163,807	12.813	9.383	9.383	9.398	8.963	9.398	7,982,011	9.2914	4.69%
2014-04-09	0	12.36	12.34	12.38	12.14	12.38	3,708,029	45,434,489	12.253	8.963	8.948	8.977	8.803	8.977	5,113,481	8.8852	1.98%
2014-04-08	0	12.12	12.08	12.14	11.86	12.36	6,183,400	74,799,086	12.097	8.789	8.760	8.803	8.600	8.963	8,527,091	8.7719	-0.98%
2014-04-07	0	12.24	12.22	12.26	11.90	12.40	2,095,000	25,547,118	12.194	8.876	8.861	8.890	8.629	8.992	2,889,067	8.8427	1.16%
2014-04-04	0	12.10	12.08	12.10	11.80	12.22	2,917,575	35,148,439	12.047	8.774	8.760	8.774	8.557	8.861	4,023,422	8.7360	0.17%
2014-04-03	0	12.08	12.08	12.12	12.02	12.52	6,332,000	77,101,754	12.177	8.760	8.760	8.789	8.716	9.079	8,732,014	8.8298	-3.51%
2014-04-02	0	12.52	12.48	12.58	12.36	12.78	3,904,100	48,951,622	12.539	9.079	9.050	9.122	8.963	9.267	5,383,869	9.0923	-2.03%
2014-04-01	0	12.78	12.74	12.76	12.42	13.00	6,668,516	85,111,965	12.763	9.267	9.238	9.253	9.006	9.427	9,196,080	9.2552	-1.24%
2014-03-31	0	12.94	12.86	12.96	12.60	12.96	6,374,600	81,454,158	12.778	9.383	9.325	9.398	9.137	9.398	8,790,761	9.2659	1.73%
2014-03-28	0	12.72	12.70	12.72	12.26	12.72	6,586,296	82,918,566	12.590	9.224	9.209	9.224	8.890	9.224	9,082,696	9.1293	2.42%
2014-03-27	0	12.42	12.44	12.50	11.86	12.50	6,396,000	78,198,350	12.226	9.006	9.021	9.064	8.600	9.064	8,820,272	8.8658	2.81%
2014-03-26	0	12.08	12.02	12.10	11.70	12.10	2,944,000	35,111,920	11.927	8.760	8.716	8.774	8.484	8.774	4,059,863	8.6485	3.25%
2014-03-25	0	11.70	11.68	11.76	11.66	12.54	4,895,704	58,877,970	12.026	8.484	8.470	8.528	8.455	9.093	6,751,320	8.7210	-3.47%
2014-03-24	0	12.12	12.12	12.16	12.02	12.72	3,038,579	36,966,030	12.166	8.789	8.789	8.818	8.716	9.224	4,190,290	8.8218	-0.49%
2014-03-21	0	12.18	12.10	12.26	11.56	12.26	2,911,000	35,168,540	12.081	8.832	8.774	8.890	8.383	8.890	4,014,355	8.7607	2.70%
2014-03-20	0	11.86	11.86	11.90	11.80	12.30	6,026,000	72,019,100	11.951	8.600	8.600	8.629	8.557	8.919	8,310,031	8.6665	-4.20%
2014-03-19	0	12.38	12.36	12.38	12.02	12.54	4,948,432	61,354,392	12.399	8.977	8.963	8.977	8.716	9.093	6,824,033	8.9909	2.15%
2014-03-18	0	12.12	12.10	12.12	11.70	12.12	5,056,912	60,825,453	12.028	8.789	8.774	8.789	8.484	8.789	6,973,631	8.7222	0.00%
2014-03-17	0	12.12	12.10	12.12	11.84	12.28	6,444,745	77,831,745	12.077	8.789	8.774	8.789	8.586	8.905	8,887,493	8.7574	0.33%
2014-03-14	0	12.08	12.06	12.10	11.80	12.54	7,884,027	95,221,580	12.078	8.760	8.745	8.774	8.557	9.093	10,872,305	8.7582	-5.18%
2014-03-13	0	12.74	12.72	12.74	12.60	12.88	6,229,629	79,449,103	12.753	9.238	9.224	9.238	9.137	9.340	8,590,842	9.2481	0.00%
2014-03-12	0	12.74	12.74	12.80	12.66	13.00	6,687,016	85,890,971	12.844	9.238	9.238	9.282	9.180	9.427	9,221,592	9.3141	-2.75%
2014-03-11	0	13.10	13.04	13.14	12.70	13.14	6,354,563	82,190,196	12.934	9.499	9.456	9.528	9.209	9.528	8,763,129	9.3791	2.50%
2014-03-10	0	12.78	12.70	12.82	12.28	12.82	5,726,089	72,774,577	12.709	9.267	9.209	9.296	8.905	9.296	7,896,445	9.2161	0.00%
2014-03-07	0	12.78	12.78	12.80	12.28	12.82	10,084,600	128,281,744	12.721	9.267	9.267	9.282	8.905	9.296	13,906,960	9.2243	1.11%
2014-03-06	0	12.64	12.54	12.64	12.00	12.66	6,571,417	82,197,799	12.508	9.166	9.093	9.166	8.702	9.180	9,062,178	9.0704	1.94%
2014-03-05	0	12.40	12.38	12.40	12.28	12.64	6,676,554	82,772,628	12.398	8.992	8.977	8.992	8.905	9.166	9,207,165	8.9900	-0.32%
2014-03-04	0	12.44	12.40	12.46	12.14	12.48	18,138,434	223,429,947	12.318	9.021	8.992	9.035	8.803	9.050	25,013,434	8.9324	1.63%
2014-03-03	0	12.24	12.22	12.24	12.00	12.32	17,916,400	218,187,339	12.178	8.876	8.861	8.876	8.702	8.934	24,707,243	8.8309	2.00%
2014-02-28	0	12.00	11.96	12.00	11.84	12.02	13,480,406	161,374,958	11.971	8.702	8.673	8.702	8.586	8.716	18,589,877	8.6808	1.01%
2014-02-27	0	11.88	11.86	11.88	11.38	12.50	20,283,314	240,366,372	11.850	8.615	8.600	8.615	8.252	9.064	27,971,287	8.5933	5.88%
2014-02-26	0	11.22	11.20	11.24	10.42	11.42	11,699,000	130,269,635	11.135	8.136	8.122	8.151	7.556	8.281	16,133,265	8.0746	5.06%
2014-02-25	0	10.68	10.68	10.70	10.58	10.98	4,957,620	53,323,663	10.756	7.745	7.745	7.759	7.672	7.962	6,836,704	7.7996	-2.91%
2014-02-24	0	11.00	10.96	10.98	10.90	11.06	3,950,000	43,406,760	10.989	7.977	7.948	7.962	7.904	8.020	5,447,166	7.9687	0.55%
2014-02-21	0	10.94	10.90	10.96	10.70	11.06	5,015,500	54,588,760	10.884	7.933	7.904	7.948	7.759	8.020	6,916,522	7.8925	1.30%
2014-02-20	0	10.80	10.76	10.82	10.56	10.82	3,388,431	36,198,254	10.683	7.832	7.803	7.846	7.658	7.846	4,672,746	7.7467	1.50%
2014-02-19	0	10.64	10.62	10.68	10.52	10.84	3,325,450	35,395,112	10.644	7.716	7.701	7.745	7.629	7.861	4,585,893	7.7183	-1.12%
2014-02-18	0	10.76	10.78	10.80	10.60	10.80	2,500,938	26,818,592	10.723	7.803	7.817	7.832	7.687	7.832	3,448,867	7.7761	1.13%
2014-02-17	0	10.64	10.64	10.66	10.48	10.76	2,230,100	23,703,936	10.629	7.716	7.716	7.730	7.600	7.803	3,075,374	7.7077	1.53%
2014-02-14	0	10.48	10.46	10.48	10.44	10.68	2,180,390	22,851,252	10.480	7.600	7.585	7.600	7.571	7.745	3,006,822	7.5998	-0.19%
2014-02-13	0	10.50	10.52	10.56	10.44	10.88	4,370,000	45,993,740	10.525	7.614	7.629	7.658	7.571	7.890	6,026,359	7.6321	-3.49%
2014-02-12	0	10.88	10.84	10.90	10.54	10.92	3,147,145	33,939,355	10.784	7.890	7.861	7.904	7.643	7.919	4,340,006	7.8201	3.03%
2014-02-11	0	10.56	10.56	10.60	10.42	10.74	1,970,544	20,872,987	10.592	7.658	7.658	7.687	7.556	7.788	2,717,438	7.6811	0.57%
2014-02-10	0	10.50	10.46	10.50	10.40	10.90	4,938,460	52,081,024	10.546	7.614	7.585	7.614	7.542	7.904	6,810,282	7.6474	-2.96%
2014-02-07	0	10.82	10.76	10.78	10.54	11.14	7,184,456	77,966,066	10.852	7.846	7.803	7.817	7.643	8.078	9,907,576	7.8693	2.08%
2014-02-06	0	10.60	10.60	10.66	10.26	10.88	5,640,000	59,842,930	10.610	7.687	7.687	7.730	7.440	7.890	7,777,726	7.6941	0.95%
2014-02-05	0	10.50	10.48	10.50	10.38	11.18	5,788,000	61,433,346	10.614	7.614	7.600	7.614	7.527	8.107	7,981,822	7.6967	-3.67%
2014-02-04	0	10.90	10.90	10.92	10.78	11.32	6,497,199	71,091,434	10.942	7.904	7.904	7.919	7.817	8.209	8,959,829	7.9345	-3.88%
2014-01-30	0	11.34	11.30	11.34	11.08	11.38	3,921,000	44,089,779	11.245	8.223	8.194	8.223	8.035	8.252	5,407,174	8.1539	1.07%
2014-01-29	0	11.22	11.22	11.24	10.86	11.26	4,040,000	44,766,440	11.081	8.136	8.136	8.151	7.875	8.165	5,571,279	8.0352	1.45%
2014-01-28	0	11.06	11.04	11.08	10.68	11.16	4,865,319	53,635,378	11.024	8.020	8.006	8.035	7.745	8.093	6,709,418	7.9940	2.22%
2014-01-27	0	10.82	10.80	10.82	10.62	11.06	8,953,924	96,704,571	10.800	7.846	7.832	7.846	7.701	8.020	12,347,725	7.8318	-2.87%
2014-01-24	0	11.14	11.12	11.16	10.98	11.52	5,726,388	64,189,918	11.209	8.078	8.064	8.093	7.962	8.354	7,896,858	8.1285	-3.30%
2014-01-23	0	11.52	11.52	11.56	11.34	11.60	5,161,948	59,338,628	11.495	8.354	8.354	8.383	8.223	8.412	7,118,478	8.3359	0.00%
2014-01-22	0	11.52	11.52	11.58	11.44	11.60	4,631,414	53,407,693	11.532	8.354	8.354	8.397	8.296	8.412	6,386,856	8.3621	0.35%
2014-01-21	0	11.48	11.48	11.50	11.40	11.60	1,942,772	22,333,086	11.495	8.325	8.325	8.339	8.267	8.412	2,679,140	8.3359	0.00%
2014-01-20	0	11.48	11.48	11.50	11.32	11.74	9,881,283	114,885,943	11.627	8.325	8.325	8.339	8.209	8.513	13,626,580	8.4310	-1.88%
2014-01-17	0	11.70	11.70	11.72	11.38	11.72	9,941,112	114,821,540	11.550	8.484	8.484	8.499	8.252	8.499	13,709,086	8.3756	1.21%
2014-01-16	0	11.56	11.52	11.56	11.26	11.66	11,520,000	132,584,812	11.509	8.383	8.354	8.383	8.165	8.455	15,886,419	8.3458	3.21%
2014-01-15	0	11.20	11.22	11.26	10.82	11.26	9,519,579	105,225,027	11.054	8.122	8.136	8.165	7.846	8.165	13,127,780	8.0154	2.38%
2014-01-14	0	10.94	10.94	10.96	10.58	11.10	5,890,200	64,477,208	10.947	7.933	7.933	7.948	7.672	8.049	8,122,759	7.9378	-0.55%
2014-01-13	0	11.00	11.00	11.04	10.98	11.10	4,914,354	54,205,199	11.030	7.977	7.977	8.006	7.962	8.049	6,777,039	7.9984	-1.26%
2014-01-10	0	11.14	11.06	11.10	10.50	11.24	8,480,337	94,310,166	11.121	8.078	8.020	8.049	7.614	8.151	11,694,634	8.0644	0.00%
2014-01-09	0	11.14	11.12	11.14	11.02	11.50	11,171,309	124,940,778	11.184	8.078	8.064	8.078	7.991	8.339	15,405,564	8.1101	0.36%
2014-01-08	0	11.10	11.10	11.12	10.98	11.18	7,721,300	85,682,293	11.097	8.049	8.049	8.064	7.962	8.107	10,647,900	8.0469	0.91%
2014-01-07	0	11.00	10.98	11.02	10.50	11.18	9,760,340	106,797,878	10.942	7.977	7.962	7.991	7.614	8.107	13,459,796	7.9346	4.36%
2014-01-06	0	10.54	10.50	10.52	10.50	10.64	7,025,660	74,082,645	10.545	7.643	7.614	7.629	7.614	7.716	9,688,592	7.6464	0.57%
2014-01-03	0	10.48	10.48	10.52	9.640	10.56	11,151,547	114,921,067	10.305	7.600	7.600	7.629	6.990	7.658	15,378,312	7.4729	8.71%
2014-01-02	0	9.640	9.630	9.640	9.580	9.700	4,913,000	47,370,545	9.6419	6.990	6.983	6.990	6.947	7.034	6,775,172	6.9918	0.42%
2013-12-31	0	9.600	9.590	9.600	9.400	9.650	4,419,000	42,135,027	9.5350	6.961	6.954	6.961	6.816	6.998	6,093,931	6.9143	0.63%
2013-12-30	0	9.540	9.540	9.560	9.450	9.670	4,428,223	42,122,988	9.5124	6.918	6.918	6.932	6.853	7.012	6,106,650	6.8979	-0.10%
2013-12-27	0	9.550	9.550	9.560	9.400	9.630	3,357,000	32,021,916	9.5388	6.925	6.925	6.932	6.816	6.983	4,629,402	6.9171	0.84%
2013-12-24	0	9.470	9.480	9.490	9.340	9.590	3,502,289	33,296,877	9.5072	6.867	6.874	6.882	6.773	6.954	4,829,760	6.8941	2.82%
2013-12-23	0	9.210	9.210	9.230	9.100	9.620	6,678,950	62,106,487	9.2988	6.679	6.679	6.693	6.599	6.976	9,210,469	6.7430	-0.97%
2013-12-20	0	9.300	9.190	9.200	9.180	9.970	17,121,100	161,074,894	9.4080	6.744	6.664	6.671	6.657	7.230	23,610,501	6.8222	-5.87%
2013-12-19	0	9.880	9.840	9.880	9.820	9.960	7,471,198	73,899,919	9.8913	7.164	7.135	7.164	7.121	7.222	10,303,002	7.1727	1.65%
2013-12-18	0	9.720	9.710	9.720	9.690	10.02	5,725,500	56,009,310	9.7824	7.048	7.041	7.048	7.027	7.266	7,895,633	7.0937	-1.92%
2013-12-17	0	9.910	9.900	9.910	9.800	9.960	7,098,407	70,301,593	9.9039	7.186	7.179	7.186	7.106	7.222	9,788,912	7.1818	1.23%
2013-12-16	0	9.790	9.790	9.800	9.780	10.10	5,197,090	51,560,080	9.9210	7.099	7.099	7.106	7.092	7.324	7,166,940	7.1942	-3.64%
2013-12-13	0	10.16	10.14	10.16	9.900	10.30	4,757,000	48,557,890	10.208	7.368	7.353	7.368	7.179	7.469	6,560,043	7.4021	2.21%
2013-12-12	0	9.940	9.910	9.960	9.880	10.52	8,985,000	90,742,400	10.099	7.208	7.186	7.222	7.164	7.629	12,390,580	7.3235	-5.51%
2013-12-11	0	10.52	10.50	10.54	10.28	10.54	4,351,814	45,182,890	10.383	7.629	7.614	7.643	7.455	7.643	6,001,280	7.5289	1.15%
2013-12-10	0	10.40	10.36	10.40	10.30	10.56	4,408,351	46,046,592	10.445	7.542	7.513	7.542	7.469	7.658	6,079,246	7.5744	0.19%
2013-12-09	0	10.38	10.34	10.40	10.24	10.70	7,299,713	75,898,803	10.398	7.527	7.498	7.542	7.426	7.759	10,066,519	7.5397	-1.14%
2013-12-06	0	10.50	10.50	10.52	10.46	10.78	7,737,444	81,881,738	10.583	7.614	7.614	7.629	7.585	7.817	10,670,163	7.6739	-0.57%
2013-12-05	0	10.56	10.54	10.56	10.32	10.80	7,294,841	76,910,761	10.543	7.658	7.643	7.658	7.484	7.832	10,059,800	7.6454	0.00%
2013-12-04	0	10.56	10.50	10.52	10.50	10.84	5,456,000	58,036,899	10.637	7.658	7.614	7.629	7.614	7.861	7,523,985	7.7136	0.00%
2013-12-03	0	10.56	10.54	10.58	10.52	10.74	3,916,137	41,497,258	10.596	7.658	7.643	7.672	7.629	7.788	5,400,468	7.6840	-1.68%
2013-12-02	0	10.74	10.72	10.74	10.68	10.96	2,394,000	25,786,321	10.771	7.788	7.774	7.788	7.745	7.948	3,301,396	7.8107	-1.65%
2013-11-29	0	10.92	10.94	10.96	10.84	11.18	1,613,000	17,610,640	10.918	7.919	7.933	7.948	7.861	8.107	2,224,374	7.9171	0.18%
2013-11-28	0	10.90	10.86	10.90	10.88	11.28	1,576,745	17,348,732	11.003	7.904	7.875	7.904	7.890	8.180	2,174,378	7.9787	-1.98%
2013-11-27	0	11.12	11.10	11.12	11.00	11.20	1,909,951	21,181,781	11.090	8.064	8.049	8.064	7.977	8.122	2,633,879	8.0420	0.72%
2013-11-26	0	11.04	10.98	11.00	10.98	11.24	4,430,341	49,002,469	11.061	8.006	7.962	7.977	7.962	8.151	6,109,571	8.0206	-0.72%
2013-11-25	0	11.12	11.10	11.12	11.06	11.36	2,945,807	32,870,162	11.158	8.064	8.049	8.064	8.020	8.238	4,062,355	8.0914	-0.18%
2013-11-22	0	11.14	11.10	11.16	11.00	11.30	3,058,330	33,982,083	11.111	8.078	8.049	8.093	7.977	8.194	4,217,527	8.0573	-1.07%
2013-11-21	0	11.26	11.24	11.28	11.08	11.28	4,247,500	47,585,310	11.203	8.165	8.151	8.180	8.035	8.180	5,857,428	8.1239	1.26%
2013-11-20	0	11.12	11.10	11.12	10.76	11.22	5,191,500	57,518,860	11.079	8.064	8.049	8.064	7.803	8.136	7,159,231	8.0342	3.15%
2013-11-19	0	10.78	10.74	10.80	10.60	10.84	4,413,400	47,247,764	10.706	7.817	7.788	7.832	7.687	7.861	6,086,209	7.7631	0.37%
2013-11-18	0	10.74	10.72	10.74	10.56	11.02	11,911,000	127,618,565	10.714	7.788	7.774	7.788	7.658	7.991	16,425,620	7.7695	-0.19%
2013-11-15	0	10.76	10.74	10.78	10.42	11.38	11,152,000	120,961,870	10.847	7.803	7.788	7.817	7.556	8.252	15,378,936	7.8654	-4.27%
2013-11-14	0	11.24	11.24	11.26	11.12	11.46	5,569,838	62,505,568	11.222	8.151	8.151	8.165	8.064	8.310	7,680,971	8.1377	-2.09%
2013-11-13	0	11.48	11.42	11.52	11.34	11.70	4,355,637	49,974,282	11.473	8.325	8.281	8.354	8.223	8.484	6,006,552	8.3200	-1.03%
2013-11-12	0	11.60	11.52	11.62	11.50	11.82	5,434,000	63,150,273	11.621	8.412	8.354	8.426	8.339	8.571	7,493,646	8.4272	-1.53%
2013-11-11	0	11.78	11.70	11.78	11.34	11.88	7,927,252	91,241,350	11.510	8.542	8.484	8.542	8.223	8.615	10,931,914	8.3463	2.43%
2013-11-08	0	11.50	11.48	11.54	11.32	11.60	2,773,090	31,870,979	11.493	8.339	8.325	8.368	8.209	8.412	3,824,173	8.3341	-1.71%
2013-11-07	0	11.70	11.68	11.76	11.44	11.86	5,509,982	64,300,902	11.670	8.484	8.470	8.528	8.296	8.600	7,598,427	8.4624	1.74%
2013-11-06	0	11.50	11.44	11.52	11.26	11.68	6,253,000	71,737,200	11.472	8.339	8.296	8.354	8.165	8.470	8,623,071	8.3192	0.70%
2013-11-05	0	11.42	11.40	11.42	11.00	11.50	4,195,279	47,576,826	11.341	8.281	8.267	8.281	7.977	8.339	5,785,413	8.2236	0.71%
2013-11-04	0	11.34	11.30	11.34	11.22	11.60	3,147,000	35,877,369	11.400	8.223	8.194	8.223	8.136	8.412	4,339,806	8.2670	-1.05%
2013-11-01	0	11.46	11.42	11.48	11.22	11.64	11,947,095	136,633,960	11.437	8.310	8.281	8.325	8.136	8.441	16,475,396	8.2932	3.06%
2013-10-31	0	11.12	11.10	11.20	11.02	11.22	10,594,112	118,361,050	11.172	8.064	8.049	8.122	7.991	8.136	14,609,592	8.1016	-0.71%
2013-10-30	0	11.20	11.18	11.20	10.72	11.22	5,222,579	58,111,738	11.127	8.122	8.107	8.122	7.774	8.136	7,202,090	8.0687	4.09%
2013-10-29	0	10.76	10.74	10.76	10.64	10.96	3,230,400	34,698,526	10.741	7.803	7.788	7.803	7.716	7.948	4,454,817	7.7890	-2.00%
2013-10-28	0	10.98	10.96	10.98	10.60	11.10	2,240,490	24,511,035	10.940	7.962	7.948	7.962	7.687	8.049	3,089,702	7.9331	3.20%
2013-10-25	0	10.64	10.64	10.66	10.60	10.92	3,746,000	39,916,110	10.656	7.716	7.716	7.730	7.687	7.919	5,165,844	7.7269	-2.39%
2013-10-24	0	10.90	10.82	10.90	10.64	11.06	6,980,000	75,780,114	10.857	7.904	7.846	7.904	7.716	8.020	9,625,625	7.8727	0.37%
2013-10-23	0	10.86	10.86	10.88	10.82	11.18	4,550,500	49,794,910	10.943	7.875	7.875	7.890	7.846	8.107	6,275,273	7.9351	-2.16%
2013-10-22	0	11.10	11.08	11.12	10.98	11.50	5,574,417	62,050,277	11.131	8.049	8.035	8.064	7.962	8.339	7,687,285	8.0718	-4.15%
2013-10-21	0	11.58	11.54	11.62	11.34	11.70	2,218,518	25,747,596	11.606	8.397	8.368	8.426	8.223	8.484	3,059,402	8.4159	0.17%
2013-10-18	0	11.56	11.56	11.58	11.10	11.60	4,023,350	46,222,136	11.488	8.383	8.383	8.397	8.049	8.412	5,548,318	8.3308	2.30%
2013-10-17	0	11.30	11.30	11.34	11.06	11.48	8,819,950	100,026,950	11.341	8.194	8.194	8.223	8.020	8.325	12,162,971	8.2239	4.05%
2013-10-16	0	10.86	10.84	10.86	10.76	11.26	4,867,146	53,689,743	11.031	7.875	7.861	7.875	7.803	8.165	6,711,938	7.9991	-3.72%
2013-10-15	0	11.28	11.26	11.28	11.16	11.56	8,514,505	96,147,540	11.292	8.180	8.165	8.180	8.093	8.383	11,741,753	8.1885	-1.91%
2013-10-11	0	11.50	11.50	11.56	11.14	11.60	8,201,918	94,213,751	11.487	8.339	8.339	8.383	8.078	8.412	11,310,686	8.3296	4.17%
2013-10-10	0	11.04	11.02	11.06	11.00	11.32	5,384,176	60,021,900	11.148	8.006	7.991	8.020	7.977	8.209	7,424,937	8.0838	-0.90%
2013-10-09	0	11.14	11.08	11.16	10.92	11.38	4,769,064	53,379,620	11.193	8.078	8.035	8.093	7.919	8.252	6,576,680	8.1165	0.00%
2013-10-08	0	11.14	11.08	11.16	10.64	11.38	7,793,650	86,950,065	11.157	8.078	8.035	8.093	7.716	8.252	10,747,673	8.0901	2.96%
2013-10-07	0	10.82	10.76	10.78	10.34	11.08	11,468,657	123,915,944	10.805	7.846	7.803	7.817	7.498	8.035	15,815,616	7.8350	6.08%
2013-10-04	0	10.20	10.18	10.20	9.900	10.20	5,230,000	52,818,688	10.099	7.397	7.382	7.397	7.179	7.397	7,212,324	7.3234	1.59%
2013-10-03	0	10.04	10.02	10.04	9.920	10.10	3,605,600	36,111,756	10.015	7.280	7.266	7.280	7.193	7.324	4,972,229	7.2627	-0.40%
2013-10-02	0	10.08	10.04	10.10	9.960	10.12	4,678,425	46,868,432	10.018	7.309	7.280	7.324	7.222	7.338	6,451,686	7.2645	0.90%
2013-09-30	0	9.990	9.900	9.940	9.850	10.28	5,229,000	52,361,710	10.014	7.244	7.179	7.208	7.143	7.455	7,210,945	7.2614	-0.30%
2013-09-27	0	10.02	10.00	10.10	9.990	10.16	6,034,866	60,666,146	10.053	7.266	7.251	7.324	7.244	7.368	8,322,258	7.2896	-0.60%
2013-09-26	0	10.08	10.04	10.10	9.880	10.20	9,166,400	91,906,921	10.027	7.309	7.280	7.324	7.164	7.397	12,640,735	7.2707	1.41%
2013-09-25	0	9.940	9.940	9.970	9.640	9.990	11,576,577	111,849,821	9.6617	7.208	7.208	7.230	6.990	7.244	15,964,440	7.0062	4.74%
2013-09-24	0	9.490	9.470	9.540	8.780	9.600	8,398,901	76,930,167	9.1596	6.882	6.867	6.918	6.367	6.961	11,582,332	6.6420	7.11%
2013-09-23	0	8.860	8.860	8.890	8.620	9.300	11,077,564	98,489,109	8.8909	6.425	6.425	6.447	6.251	6.744	15,276,287	6.4472	-4.11%
2013-09-19	0	9.240	9.330	9.360	9.190	9.660	5,977,487	56,252,774	9.4108	6.700	6.766	6.787	6.664	7.005	8,243,131	6.8242	-2.94%
2013-09-18	0	9.520	9.490	9.500	9.430	9.670	1,757,637	16,718,036	9.5117	6.903	6.882	6.889	6.838	7.012	2,423,833	6.8974	-0.21%
2013-09-17	0	9.540	9.530	9.570	9.380	9.600	3,749,000	35,614,430	9.4997	6.918	6.911	6.940	6.802	6.961	5,169,981	6.8887	0.74%
2013-09-16	0	9.470	9.460	9.470	9.460	9.670	2,857,000	27,147,463	9.5021	6.867	6.860	6.867	6.860	7.012	3,939,887	6.8904	-0.94%
2013-09-13	0	9.560	9.550	9.560	9.510	9.790	2,830,586	27,062,106	9.5606	6.932	6.925	6.932	6.896	7.099	3,903,461	6.9328	-1.95%
2013-09-12	0	9.750	9.720	9.750	9.670	9.880	1,650,000	16,114,385	9.7663	7.070	7.048	7.070	7.012	7.164	2,275,399	7.0820	-1.42%
2013-09-11	0	9.890	9.810	9.900	9.780	9.950	3,979,721	39,279,599	9.8699	7.172	7.114	7.179	7.092	7.215	5,488,152	7.1572	2.17%
2013-09-10	0	9.680	9.670	9.690	9.600	9.900	4,216,500	40,972,555	9.7172	7.019	7.012	7.027	6.961	7.179	5,814,678	7.0464	-2.12%
2013-09-09	0	9.890	9.840	9.890	9.510	9.940	4,263,000	41,885,632	9.8254	7.172	7.135	7.172	6.896	7.208	5,878,802	7.1249	2.06%
2013-09-06	0	9.690	9.640	9.650	9.340	9.700	2,508,800	24,051,653	9.5869	7.027	6.990	6.998	6.773	7.034	3,459,709	6.9519	0.00%
2013-09-05	0	9.690	9.680	9.700	9.590	9.800	2,126,500	20,605,955	9.6901	7.027	7.019	7.034	6.954	7.106	2,932,506	7.0267	-0.31%
2013-09-04	0	9.720	9.700	9.710	9.660	9.920	4,449,800	43,491,371	9.7738	7.048	7.034	7.041	7.005	7.193	6,136,405	7.0874	-1.52%
2013-09-03	0	9.870	9.850	9.860	9.800	9.980	2,362,507	23,293,914	9.8598	7.157	7.143	7.150	7.106	7.237	3,257,967	7.1498	-0.80%
2013-09-02	0	9.950	9.900	9.950	9.800	10.00	6,585,645	65,104,976	9.8859	7.215	7.179	7.215	7.106	7.251	9,081,798	7.1687	-0.70%
2013-08-30	0	10.02	9.960	10.02	9.750	10.20	6,842,382	68,058,115	9.9466	7.266	7.222	7.266	7.070	7.397	9,435,846	7.2127	1.31%
2013-08-29	0	9.890	9.890	9.900	9.600	9.920	3,550,700	35,025,576	9.8644	7.172	7.172	7.179	6.961	7.193	4,896,520	7.1532	3.13%
2013-08-28	0	9.590	9.550	9.600	9.200	9.630	4,592,000	43,421,419	9.4559	6.954	6.925	6.961	6.671	6.983	6,332,503	6.8569	-0.42%
2013-08-27	0	9.630	9.630	9.640	9.390	9.730	3,243,000	31,218,505	9.6264	6.983	6.983	6.990	6.809	7.056	4,472,192	6.9806	1.05%
2013-08-26	0	9.530	9.530	9.540	9.380	9.780	3,523,000	33,579,815	9.5316	6.911	6.911	6.918	6.802	7.092	4,858,321	6.9118	-1.95%
2013-08-23	0	9.720	9.710	9.730	9.610	9.940	4,361,000	42,493,391	9.7440	7.048	7.041	7.056	6.969	7.208	6,013,947	7.0658	-2.21%
2013-08-22	0	9.940	9.910	9.930	9.660	10.20	9,321,072	92,169,574	9.8883	7.208	7.186	7.201	7.005	7.397	12,854,033	7.1705	0.61%
2013-08-21	0	9.880	9.840	9.890	9.510	10.00	4,383,825	43,344,079	9.8873	7.164	7.135	7.172	6.896	7.251	6,045,424	7.1697	2.92%
2013-08-20	0	9.600	9.600	9.610	9.500	9.900	3,903,329	37,521,420	9.6127	6.961	6.961	6.969	6.889	7.179	5,382,806	6.9706	-1.23%
2013-08-19	0	9.910	9.900	9.910	9.810	10.10	2,724,000	27,208,010	9.9883	7.048	7.041	7.048	6.977	7.184	3,829,905	7.1041	-0.40%
2013-08-16	0	9.950	9.900	9.950	9.840	10.12	9,768,367	97,355,685	9.9664	7.077	7.041	7.077	6.999	7.198	13,734,185	7.0886	-2.45%
2013-08-15	0	10.20	10.18	10.24	10.00	10.38	7,039,700	71,976,499	10.224	7.255	7.240	7.283	7.112	7.383	9,897,718	7.2720	0.99%
2013-08-13	0	10.10	10.10	10.12	9.910	10.20	7,641,028	76,727,776	10.042	7.184	7.184	7.198	7.048	7.255	10,743,177	7.1420	2.75%
2013-08-12	0	9.830	9.810	9.820	9.700	10.02	11,786,000	116,021,745	9.8440	6.992	6.977	6.984	6.899	7.127	16,570,948	7.0015	-3.25%
2013-08-09	0	10.16	10.14	10.16	9.710	10.20	13,276,640	133,761,156	10.075	7.226	7.212	7.226	6.906	7.255	18,666,767	7.1657	3.25%
2013-08-08	0	9.840	9.830	9.880	9.630	10.02	10,980,914	107,887,187	9.8250	6.999	6.992	7.027	6.849	7.127	15,439,009	6.9880	-0.20%
2013-08-07	0	9.860	9.800	9.860	9.500	9.880	28,782,000	279,780,414	9.7207	7.013	6.970	7.013	6.757	7.027	40,467,083	6.9138	5.68%
2013-08-06	0	9.330	9.300	9.350	9.000	9.460	24,283,000	225,162,443	9.2724	6.636	6.615	6.650	6.401	6.728	34,141,553	6.5950	3.32%
2013-08-05	0	9.030	9.040	9.060	8.900	9.220	8,747,800	79,702,490	9.1111	6.423	6.430	6.444	6.330	6.558	12,299,282	6.4803	1.69%
2013-08-02	0	8.880	8.850	8.880	8.850	9.000	5,352,000	47,786,799	8.9288	6.316	6.295	6.316	6.295	6.401	7,524,836	6.3505	-0.56%
2013-08-01	0	8.930	8.910	8.970	8.790	9.090	11,508,578	103,085,699	8.9573	6.351	6.337	6.380	6.252	6.465	16,180,897	6.3708	1.94%
2013-07-31	0	8.760	8.730	8.800	8.700	8.900	6,023,886	52,913,273	8.7839	6.231	6.209	6.259	6.188	6.330	8,469,498	6.2475	0.11%
2013-07-30	0	8.750	8.740	8.750	8.270	8.850	11,655,224	101,497,182	8.7083	6.223	6.216	6.223	5.882	6.295	16,387,079	6.1937	4.54%
2013-07-29	0	8.370	8.360	8.390	8.050	8.580	4,150,653	34,747,227	8.3715	5.953	5.946	5.967	5.726	6.102	5,835,759	5.9542	0.97%
2013-07-26	0	8.290	8.280	8.290	8.210	8.380	7,552,000	62,646,167	8.2953	5.896	5.889	5.896	5.839	5.960	10,618,005	5.9000	0.00%
2013-07-25	0	8.290	8.260	8.280	8.260	8.460	3,958,000	32,929,740	8.3198	5.896	5.875	5.889	5.875	6.017	5,564,892	5.9174	-1.07%
2013-07-24	0	8.380	8.370	8.380	8.300	8.640	7,892,900	66,445,942	8.4184	5.960	5.953	5.960	5.903	6.145	11,097,305	5.9876	0.36%
2013-07-23	0	8.350	8.340	8.350	8.300	8.700	9,847,140	83,165,576	8.4457	5.939	5.932	5.939	5.903	6.188	13,844,939	6.0069	-0.12%
2013-07-22	0	8.360	8.350	8.390	8.300	8.690	9,853,762	83,423,881	8.4662	5.946	5.939	5.967	5.903	6.181	13,854,249	6.0215	-4.13%
2013-07-19	0	8.720	8.700	8.720	8.430	8.760	11,481,352	99,466,192	8.6633	6.202	6.188	6.202	5.996	6.231	16,142,618	6.1617	0.69%
2013-07-18	0	8.660	8.660	8.670	8.390	8.690	7,623,390	65,756,447	8.6256	6.159	6.159	6.166	5.967	6.181	10,718,378	6.1349	1.88%
2013-07-17	0	8.500	8.410	8.470	8.290	8.700	6,059,000	50,921,035	8.4042	6.046	5.982	6.024	5.896	6.188	8,518,868	5.9774	0.12%
2013-07-16	0	8.490	8.490	8.500	7.980	8.740	21,815,757	185,027,683	8.4814	6.038	6.038	6.046	5.676	6.216	30,672,644	6.0323	6.79%
2013-07-15	0	7.950	7.940	7.960	7.630	8.000	4,890,819	38,725,898	7.9181	5.654	5.647	5.662	5.427	5.690	6,876,422	5.6317	3.11%
2013-07-12	0	7.710	7.690	7.720	7.660	7.900	8,543,000	66,297,795	7.7605	5.484	5.469	5.491	5.448	5.619	12,011,336	5.5196	-1.41%
2013-07-11	0	7.820	7.820	7.850	7.200	7.950	23,461,905	179,508,310	7.6511	5.562	5.562	5.583	5.121	5.654	32,987,105	5.4418	9.83%
2013-07-10	0	7.120	7.120	7.130	7.070	7.180	3,444,800	24,502,555	7.1129	5.064	5.064	5.071	5.029	5.107	4,843,340	5.0590	0.14%
2013-07-09	0	7.110	7.100	7.110	7.020	7.160	2,800,801	19,894,605	7.1032	5.057	5.050	5.057	4.993	5.093	3,937,886	5.0521	0.85%
2013-07-08	0	7.050	7.040	7.060	6.710	7.200	5,037,334	34,964,297	6.9410	5.014	5.007	5.021	4.772	5.121	7,082,420	4.9368	4.29%
2013-07-05	0	6.760	6.720	6.770	6.710	6.900	2,058,757	13,944,122	6.7731	4.808	4.780	4.815	4.772	4.908	2,894,583	4.8173	0.60%
2013-07-04	0	6.720	6.730	6.740	6.650	6.850	3,497,885	23,496,940	6.7175	4.780	4.787	4.794	4.730	4.872	4,917,977	4.7778	1.36%
2013-07-03	0	6.630	6.620	6.630	6.570	7.080	5,518,181	36,895,098	6.6861	4.716	4.708	4.716	4.673	5.036	7,758,484	4.7555	-5.01%
2013-07-02	0	6.980	6.980	6.990	6.700	7.000	2,804,091	19,542,457	6.9693	4.964	4.964	4.972	4.765	4.979	3,942,512	4.9569	2.65%
2013-06-28	0	6.800	6.800	6.830	6.610	6.980	9,092,500	61,538,209	6.7680	4.836	4.836	4.858	4.701	4.964	12,783,926	4.8137	0.44%
2013-06-27	0	6.770	6.760	6.780	6.550	6.810	4,053,423	27,404,095	6.7607	4.815	4.808	4.822	4.659	4.844	5,699,055	4.8085	0.89%
2013-06-26	0	6.710	6.690	6.760	6.400	6.860	15,979,300	105,813,836	6.6219	4.772	4.758	4.808	4.552	4.879	22,466,669	4.7098	3.87%
2013-06-25	0	6.460	6.430	6.460	6.330	6.570	6,348,951	40,968,111	6.4527	4.595	4.573	4.595	4.502	4.673	8,926,535	4.5895	-1.22%
2013-06-24	0	6.540	6.510	6.520	6.450	6.760	7,358,519	48,134,850	6.5414	4.652	4.630	4.637	4.588	4.808	10,345,973	4.6525	-1.06%
2013-06-21	0	6.610	6.580	6.590	6.430	6.730	4,828,400	31,799,013	6.5858	4.701	4.680	4.687	4.573	4.787	6,788,662	4.6841	0.15%
2013-06-20	0	6.600	6.580	6.600	6.500	6.680	3,692,500	24,326,920	6.5882	4.694	4.680	4.694	4.623	4.751	5,191,602	4.6858	-1.64%
2013-06-19	0	6.710	6.710	6.740	6.620	7.020	4,080,741	27,641,148	6.7736	4.772	4.772	4.794	4.708	4.993	5,737,464	4.8177	-2.47%
2013-06-18	0	6.880	6.880	6.900	6.850	6.990	5,619,946	38,861,970	6.9150	4.893	4.893	4.908	4.872	4.972	7,901,564	4.9183	0.58%
2013-06-17	0	6.840	6.840	6.850	6.830	7.140	3,332,000	23,043,216	6.9157	4.865	4.865	4.872	4.858	5.078	4,684,745	4.9188	-1.58%
2013-06-14	0	6.950	6.930	6.970	6.930	7.100	3,392,007	23,827,795	7.0247	4.943	4.929	4.957	4.929	5.050	4,769,114	4.9963	1.31%
2013-06-13	0	6.860	6.850	6.860	6.770	7.220	7,660,945	52,580,140	6.8634	4.879	4.872	4.879	4.815	5.135	10,771,180	4.8816	-5.25%
2013-06-11	0	7.240	7.240	7.260	7.150	7.430	2,801,000	20,267,285	7.2357	5.149	5.149	5.164	5.085	5.285	3,938,166	5.1464	-0.69%
2013-06-10	0	7.290	7.290	7.300	7.250	7.600	1,886,000	14,014,730	7.4309	5.185	5.185	5.192	5.157	5.405	2,651,689	5.2852	-4.08%
2013-06-07	0	7.600	7.600	7.610	7.500	7.680	3,641,108	27,747,322	7.6206	5.405	5.405	5.413	5.334	5.462	5,119,346	5.4201	0.00%
2013-06-06	0	7.600	7.600	7.610	7.410	7.720	8,790,500	66,888,350	7.6092	5.405	5.405	5.413	5.270	5.491	12,359,318	5.4120	0.26%
2013-06-05	0	7.580	7.570	7.600	7.330	7.600	7,713,400	58,123,019	7.5353	5.391	5.384	5.405	5.213	5.405	10,844,931	5.3595	0.26%
2013-06-04	0	7.560	7.530	7.560	7.200	7.560	7,239,840	54,150,673	7.4795	5.377	5.356	5.377	5.121	5.377	10,179,112	5.3198	5.59%
2013-06-03	0	7.160	7.150	7.220	7.130	7.490	4,827,871	35,220,047	7.2952	5.093	5.085	5.135	5.071	5.327	6,787,918	5.1886	-0.56%
2013-05-31	0	7.200	7.250	7.270	7.080	7.350	6,296,054	45,493,557	7.2257	5.121	5.157	5.171	5.036	5.228	8,852,162	5.1393	0.00%
2013-05-30	0	7.200	7.200	7.220	7.070	7.360	2,522,203	18,156,939	7.1988	5.121	5.121	5.135	5.029	5.235	3,546,182	5.1201	-2.57%
2013-05-29	0	7.390	7.340	7.380	7.260	7.460	3,360,187	24,806,815	7.3826	5.256	5.221	5.249	5.164	5.306	4,724,375	5.2508	1.79%
2013-05-28	0	7.260	7.260	7.270	7.260	7.500	2,470,000	18,120,200	7.3361	5.164	5.164	5.171	5.164	5.334	3,472,785	5.2178	-1.36%
2013-05-27	0	7.360	7.350	7.360	7.180	7.570	4,897,750	35,805,412	7.3106	5.235	5.228	5.235	5.107	5.384	6,886,167	5.1996	-2.77%
2013-05-24	0	7.570	7.510	7.560	7.150	7.570	8,259,576	60,441,499	7.3177	5.384	5.341	5.377	5.085	5.384	11,612,846	5.2047	6.02%
2013-05-23	0	7.140	7.100	7.150	7.100	7.630	5,911,642	43,219,502	7.3109	5.078	5.050	5.085	5.050	5.427	8,311,685	5.1998	-4.93%
2013-05-22	0	7.510	7.460	7.550	7.300	7.620	4,436,000	33,153,900	7.4738	5.341	5.306	5.370	5.192	5.420	6,236,953	5.3157	0.54%
2013-05-21	0	7.470	7.470	7.480	7.210	7.660	7,667,360	57,623,619	7.5154	5.313	5.313	5.320	5.128	5.448	10,780,199	5.3453	4.33%
2013-05-20	0	7.160	7.160	7.220	7.100	7.440	4,530,000	32,678,674	7.2138	5.093	5.093	5.135	5.050	5.292	6,369,116	5.1308	-0.69%
2013-05-16	0	7.210	7.180	7.220	7.100	7.440	6,684,339	48,549,881	7.2632	5.128	5.107	5.135	5.050	5.292	9,398,086	5.1659	-1.23%
2013-05-15	0	7.300	7.260	7.300	6.550	7.450	19,829,047	143,136,010	7.2185	5.192	5.164	5.192	4.659	5.299	27,879,358	5.1341	9.28%
2013-05-14	0	6.680	6.680	6.690	6.630	6.980	4,120,480	27,690,426	6.7202	4.751	4.751	4.758	4.716	4.964	5,793,336	4.7797	-4.57%
2013-05-13	0	7.000	6.990	7.000	6.880	7.200	5,208,613	36,382,794	6.9851	4.979	4.972	4.979	4.893	5.121	7,323,236	4.9681	-0.28%
2013-05-10	0	7.020	7.020	7.070	6.860	7.100	4,011,120	28,097,166	7.0048	4.993	4.993	5.029	4.879	5.050	5,639,578	4.9821	1.45%
2013-05-09	0	6.920	6.940	6.970	6.870	7.160	6,075,603	42,549,704	7.0034	4.922	4.936	4.957	4.886	5.093	8,542,211	4.9811	-0.57%
2013-05-08	0	6.960	6.940	6.960	6.560	6.970	8,278,920	56,575,734	6.8337	4.950	4.936	4.950	4.666	4.957	11,640,044	4.8604	6.10%
2013-05-07	0	6.560	6.510	6.570	6.400	6.580	2,349,233	15,197,280	6.4690	4.666	4.630	4.673	4.552	4.680	3,302,988	4.6011	0.61%
2013-05-06	0	6.520	6.520	6.540	6.500	6.610	2,151,250	14,062,180	6.5367	4.637	4.637	4.652	4.623	4.701	3,024,627	4.6492	-0.46%
2013-05-03	0	6.550	6.540	6.550	6.430	6.600	2,202,559	14,374,561	6.5263	4.659	4.652	4.659	4.573	4.694	3,096,767	4.6418	1.39%
2013-05-02	0	6.460	6.460	6.470	6.350	6.620	3,376,913	21,973,317	6.5069	4.595	4.595	4.602	4.516	4.708	4,747,892	4.6280	-0.62%
2013-04-30	0	6.500	6.480	6.500	6.340	6.520	2,258,281	14,605,233	6.4674	4.623	4.609	4.623	4.509	4.637	3,175,111	4.5999	2.04%
2013-04-29	0	6.370	6.330	6.370	6.280	6.700	2,198,300	14,127,381	6.4265	4.531	4.502	4.531	4.467	4.765	3,090,779	4.5708	-3.48%
2013-04-26	0	6.600	6.550	6.600	6.500	6.660	3,683,600	24,097,715	6.5419	4.694	4.659	4.694	4.623	4.737	5,179,089	4.6529	0.00%
2013-04-25	0	6.600	6.580	6.620	6.560	6.710	2,090,300	13,800,028	6.6019	4.694	4.680	4.708	4.666	4.772	2,938,932	4.6956	0.15%
2013-04-24	0	6.590	6.570	6.660	6.530	6.730	2,768,000	18,344,395	6.6273	4.687	4.673	4.737	4.644	4.787	3,891,769	4.7136	0.92%
2013-04-23	0	6.530	6.490	6.530	6.490	6.680	2,400,000	15,809,070	6.5871	4.644	4.616	4.644	4.616	4.751	3,374,366	4.6850	0.31%
2013-04-22	0	6.510	6.500	6.510	6.450	6.840	1,869,000	12,247,460	6.5529	4.630	4.623	4.630	4.588	4.865	2,627,787	4.6607	-0.61%
2013-04-19	0	6.550	6.540	6.560	6.370	6.570	2,129,564	13,858,246	6.5076	4.659	4.652	4.666	4.531	4.673	2,994,137	4.6285	1.39%
2013-04-18	0	6.460	6.450	6.470	6.200	6.490	3,016,013	19,406,306	6.4344	4.595	4.588	4.602	4.410	4.616	4,240,471	4.5765	2.38%
2013-04-17	0	6.310	6.310	6.320	6.250	6.440	7,456,270	47,071,961	6.3131	4.488	4.488	4.495	4.445	4.580	10,483,410	4.4901	0.64%
2013-04-16	0	6.270	6.270	6.280	6.160	6.400	3,102,826	19,471,431	6.2754	4.460	4.460	4.467	4.381	4.552	4,362,529	4.4633	-0.63%
2013-04-15	0	6.310	6.300	6.370	6.200	6.450	2,359,000	14,868,308	6.3028	4.488	4.481	4.531	4.410	4.588	3,316,720	4.4828	-0.94%
2013-04-12	0	6.370	6.360	6.370	6.300	6.580	4,749,018	30,213,356	6.3620	4.531	4.524	4.531	4.481	4.680	6,677,052	4.5250	-2.75%
2013-04-11	0	6.800	6.770	6.820	6.760	6.880	5,059,510	34,391,924	6.7975	4.659	4.638	4.672	4.631	4.713	7,385,111	4.6569	0.59%
2013-04-10	0	6.760	6.750	6.840	6.720	7.000	6,116,499	41,691,748	6.8163	4.631	4.624	4.686	4.604	4.796	8,927,944	4.6698	-0.59%
2013-04-09	0	6.800	6.800	6.820	6.440	6.860	5,727,639	38,681,597	6.7535	4.659	4.659	4.672	4.412	4.700	8,360,345	4.6268	5.59%
2013-04-08	0	6.440	6.440	6.450	6.380	6.520	3,104,000	20,013,844	6.4478	4.412	4.412	4.419	4.371	4.467	4,530,752	4.4173	-0.92%
2013-04-05	0	6.500	6.460	6.520	6.390	6.530	3,776,505	24,452,312	6.4749	4.453	4.426	4.467	4.378	4.474	5,512,373	4.4359	-0.46%
2013-04-03	0	6.530	6.470	6.530	6.360	6.690	3,254,000	21,245,665	6.5291	4.474	4.433	4.474	4.357	4.583	4,749,699	4.4731	0.62%
2013-04-02	0	6.490	6.450	6.510	6.370	6.780	3,217,709	21,021,100	6.5329	4.446	4.419	4.460	4.364	4.645	4,696,727	4.4757	-2.26%
2013-03-28	0	6.640	6.630	6.640	6.610	6.780	3,113,206	20,819,552	6.6875	4.549	4.542	4.549	4.528	4.645	4,544,189	4.5816	-0.15%
2013-03-27	0	6.650	6.610	6.620	6.580	6.750	3,023,000	20,038,502	6.6287	4.556	4.528	4.535	4.508	4.624	4,412,520	4.5413	0.45%
2013-03-26	0	6.620	6.620	6.630	6.530	6.820	3,448,000	22,807,557	6.6147	4.535	4.535	4.542	4.474	4.672	5,032,871	4.5317	0.15%
2013-03-25	0	6.610	6.600	6.610	6.550	6.900	3,805,800	25,102,065	6.5957	4.528	4.522	4.528	4.487	4.727	5,555,134	4.5187	-2.51%
2013-03-22	0	6.780	6.780	6.800	6.750	6.900	3,937,083	26,880,862	6.8276	4.645	4.645	4.659	4.624	4.727	5,746,761	4.6776	0.00%
2013-03-21	0	6.780	6.760	6.770	6.610	6.900	3,526,500	24,018,893	6.8110	4.645	4.631	4.638	4.528	4.727	5,147,453	4.6662	3.20%
2013-03-20	0	6.570	6.560	6.570	6.450	6.640	2,885,944	18,973,455	6.5744	4.501	4.494	4.501	4.419	4.549	4,212,466	4.5041	0.61%
2013-03-19	0	6.530	6.520	6.560	6.510	6.840	3,321,083	21,851,923	6.5798	4.474	4.467	4.494	4.460	4.686	4,847,617	4.5078	-1.66%
2013-03-18	0	6.640	6.590	6.660	6.450	6.750	6,388,203	41,963,242	6.5689	4.549	4.515	4.563	4.419	4.624	9,324,536	4.5003	-1.63%
2013-03-15	0	6.750	6.690	6.850	6.690	6.850	9,441,649	64,000,612	6.7785	4.624	4.583	4.693	4.583	4.693	13,781,497	4.6440	-0.59%
2013-03-14	0	6.790	6.790	6.820	6.500	7.030	8,486,269	57,207,765	6.7412	4.652	4.652	4.672	4.453	4.816	12,386,977	4.6184	-3.00%
2013-03-13	0	7.000	6.990	7.000	6.950	7.070	7,034,946	49,257,161	7.0018	4.796	4.789	4.796	4.761	4.844	10,268,554	4.7969	-0.28%
2013-03-12	0	7.020	7.000	7.050	7.000	7.150	6,522,000	46,081,145	7.0655	4.809	4.796	4.830	4.796	4.898	9,519,833	4.8405	-0.43%
2013-03-11	0	7.050	7.050	7.110	7.040	7.190	3,430,500	24,406,077	7.1144	4.830	4.830	4.871	4.823	4.926	5,007,327	4.8741	-0.70%
2013-03-08	0	7.100	7.080	7.100	6.980	7.110	4,383,360	31,052,326	7.0841	4.864	4.850	4.864	4.782	4.871	6,398,169	4.8533	1.87%
2013-03-07	0	6.970	6.970	6.990	6.860	7.180	6,787,000	47,584,936	7.0112	4.775	4.775	4.789	4.700	4.919	9,906,640	4.8033	-2.79%
2013-03-06	0	7.170	7.110	7.170	7.000	7.300	5,730,000	40,988,275	7.1533	4.912	4.871	4.912	4.796	5.001	8,363,791	4.9007	0.00%
2013-03-05	0	7.170	7.140	7.160	7.100	7.280	4,420,481	31,817,374	7.1977	4.912	4.892	4.905	4.864	4.987	6,452,352	4.9311	0.28%
2013-03-04	0	7.150	7.110	7.170	7.020	7.260	3,941,020	28,103,804	7.1311	4.898	4.871	4.912	4.809	4.974	5,752,507	4.8855	-0.69%
2013-03-01	0	7.200	7.180	7.200	7.180	7.500	5,747,686	41,607,515	7.2390	4.933	4.919	4.933	4.919	5.138	8,389,606	4.9594	-1.91%
2013-02-28	0	7.340	7.320	7.410	7.300	7.560	6,655,960	49,210,448	7.3934	5.029	5.015	5.077	5.001	5.179	9,715,368	5.0652	-0.54%
2013-02-27	0	7.380	7.370	7.380	7.070	7.470	6,214,333	45,782,461	7.3672	5.056	5.049	5.056	4.844	5.118	9,070,747	5.0473	4.53%
2013-02-26	0	7.060	7.030	7.040	7.030	7.540	7,384,963	53,140,966	7.1958	4.837	4.816	4.823	4.816	5.166	10,779,456	4.9298	-6.61%
2013-02-25	0	7.560	7.570	7.580	7.440	7.820	6,524,900	49,725,924	7.6209	5.179	5.186	5.193	5.097	5.357	9,524,066	5.2211	1.20%
2013-02-22	0	7.470	7.440	7.500	7.240	7.510	9,030,000	66,467,563	7.3607	5.118	5.097	5.138	4.960	5.145	13,180,634	5.0428	-0.27%
2013-02-21	0	7.490	7.480	7.490	7.400	7.810	8,885,701	66,476,402	7.4813	5.131	5.125	5.131	5.070	5.351	12,970,008	5.1254	-2.85%
2013-02-20	0	7.710	7.700	7.710	7.670	7.980	3,396,000	26,339,310	7.7560	5.282	5.275	5.282	5.255	5.467	4,956,969	5.3136	-0.52%
2013-02-19	0	7.750	7.740	7.780	7.740	8.060	8,078,000	63,681,471	7.8833	5.309	5.303	5.330	5.303	5.522	11,791,047	5.4008	-4.44%
2013-02-18	0	8.110	8.080	8.120	7.820	8.120	12,952,494	103,802,090	8.0141	5.556	5.536	5.563	5.357	5.563	18,906,100	5.4904	2.79%
2013-02-15	0	7.890	7.870	7.890	7.670	7.910	5,513,376	43,238,614	7.8425	5.405	5.392	5.405	5.255	5.419	8,047,596	5.3729	3.14%
2013-02-14	0	7.650	7.640	7.650	7.550	7.800	8,183,312	62,848,324	7.6801	5.241	5.234	5.241	5.172	5.344	11,944,766	5.2616	2.00%
2013-02-08	0	7.500	7.480	7.510	7.100	7.520	8,051,000	59,753,670	7.4219	5.138	5.125	5.145	4.864	5.152	11,751,637	5.0847	4.60%
2013-02-07	0	7.170	7.170	7.180	7.100	7.360	4,140,000	29,748,450	7.1856	4.912	4.912	4.919	4.864	5.042	6,042,948	4.9228	0.00%
2013-02-06	0	7.170	7.170	7.230	7.100	7.260	2,602,084	18,724,473	7.1960	4.912	4.912	4.953	4.864	4.974	3,798,130	4.9299	2.43%
2013-02-05	0	7.000	7.000	7.010	6.960	7.180	4,830,150	33,890,257	7.0164	4.796	4.796	4.803	4.768	4.919	7,050,325	4.8069	-1.96%
2013-02-04	0	7.140	7.120	7.140	7.080	7.290	2,993,972	21,450,133	7.1644	4.892	4.878	4.892	4.850	4.994	4,370,149	4.9083	-0.42%
2013-02-01	0	7.170	7.160	7.170	7.130	7.300	4,998,364	36,042,767	7.2109	4.912	4.905	4.912	4.885	5.001	7,295,859	4.9402	-0.97%
2013-01-31	0	7.240	7.150	7.250	7.160	7.310	5,101,000	36,836,445	7.2214	4.960	4.898	4.967	4.905	5.008	7,445,671	4.9474	-1.09%
2013-01-30	0	7.320	7.290	7.330	7.230	7.380	2,651,185	19,330,132	7.2911	5.015	4.994	5.022	4.953	5.056	3,869,800	4.9951	1.24%
2013-01-29	0	7.230	7.230	7.250	7.150	7.400	6,815,000	49,390,840	7.2474	4.953	4.953	4.967	4.898	5.070	9,947,510	4.9651	-2.30%
2013-01-28	0	7.400	7.370	7.390	6.890	7.400	8,530,864	61,489,714	7.2079	5.070	5.049	5.063	4.720	5.070	12,452,070	4.9381	7.40%
2013-01-25	0	6.890	6.890	6.900	6.840	7.390	20,153,460	141,305,741	7.0115	4.720	4.720	4.727	4.686	5.063	29,416,985	4.8035	-5.75%
2013-01-24	0	7.310	7.310	7.320	7.210	7.720	19,507,890	143,585,028	7.3604	5.008	5.008	5.015	4.940	5.289	28,474,679	5.0426	-5.31%
2013-01-23	0	7.720	7.720	7.780	7.640	8.060	14,142,118	110,446,992	7.8098	5.289	5.289	5.330	5.234	5.522	20,642,533	5.3505	-4.93%
2013-01-22	0	8.120	8.080	8.150	8.030	8.210	7,830,734	63,664,259	8.1301	5.563	5.536	5.584	5.501	5.625	11,430,126	5.5699	-1.10%
2013-01-21	0	8.210	8.240	8.250	8.090	8.480	10,460,100	85,853,128	8.2077	5.625	5.645	5.652	5.542	5.810	15,268,078	5.6230	-3.41%
2013-01-18	0	8.500	8.480	8.530	8.250	8.720	19,261,851	163,937,365	8.5110	5.823	5.810	5.844	5.652	5.974	28,115,548	5.8308	3.41%
2013-01-17	0	8.220	8.250	8.260	8.120	8.290	4,699,541	38,452,560	8.1822	5.631	5.652	5.659	5.563	5.679	6,859,682	5.6056	0.61%
2013-01-16	0	8.170	8.140	8.220	7.810	8.220	5,888,700	47,172,113	8.0106	5.597	5.577	5.631	5.351	5.631	8,595,437	5.4880	2.77%
2013-01-15	0	7.950	7.950	7.960	7.740	8.210	7,709,700	61,035,344	7.9167	5.447	5.447	5.453	5.303	5.625	11,253,459	5.4237	1.79%
2013-01-14	0	7.810	7.860	7.870	7.700	7.910	11,874,437	92,540,642	7.7933	5.351	5.385	5.392	5.275	5.419	17,332,514	5.3391	-1.26%
2013-01-11	0	7.910	7.900	7.910	7.800	8.270	16,155,654	128,366,351	7.9456	5.419	5.412	5.419	5.344	5.666	23,581,590	5.4435	-2.47%
2013-01-10	0	8.110	8.100	8.110	8.090	8.800	10,631,922	87,416,489	8.2221	5.556	5.549	5.556	5.542	6.029	15,518,878	5.6329	2.01%
2013-01-09	0	7.950	7.890	7.950	7.800	7.950	8,226,144	64,803,670	7.8778	5.447	5.405	5.447	5.344	5.447	12,007,286	5.3970	1.66%
2013-01-08	0	7.820	7.810	7.820	7.480	7.900	12,548,024	96,984,789	7.7291	5.357	5.351	5.357	5.125	5.412	18,315,715	5.2952	3.85%
2013-01-07	0	7.530	7.510	7.550	7.450	7.640	3,891,000	29,361,105	7.5459	5.159	5.145	5.172	5.104	5.234	5,679,496	5.1697	-0.26%
2013-01-04	0	7.550	7.540	7.550	7.410	7.650	7,581,250	56,850,387	7.4988	5.172	5.166	5.172	5.077	5.241	11,065,967	5.1374	0.00%
2013-01-03	0	7.550	7.540	7.550	7.400	7.650	7,628,000	57,162,900	7.4938	5.172	5.166	5.172	5.070	5.241	11,134,205	5.1340	1.89%
2013-01-02	0	7.410	7.400	7.420	6.880	7.620	9,743,752	70,949,278	7.2815	5.077	5.070	5.083	4.713	5.220	14,222,461	4.9885	8.02%
2012-12-31	0	6.860	6.830	6.870	6.640	6.920	1,287,930	8,783,748	6.8201	4.700	4.679	4.707	4.549	4.741	1,879,926	4.6724	1.63%
2012-12-28	0	6.750	6.740	6.760	6.680	6.820	5,514,494	37,256,644	6.7561	4.624	4.618	4.631	4.576	4.672	8,049,228	4.6286	1.81%
2012-12-27	0	6.630	6.630	6.650	6.570	6.760	4,003,600	26,603,474	6.6449	4.542	4.542	4.556	4.501	4.631	5,843,852	4.5524	-0.30%
2012-12-24	0	6.650	6.650	6.660	6.560	6.700	3,068,600	20,420,750	6.6547	4.556	4.556	4.563	4.494	4.590	4,479,080	4.5591	1.68%
2012-12-21	0	6.540	6.520	6.640	6.300	6.640	19,311,938	126,026,935	6.5259	4.481	4.467	4.549	4.316	4.549	28,188,658	4.4708	2.99%
2012-12-20	0	6.350	6.340	6.360	6.330	6.620	12,509,800	80,822,289	6.4607	4.350	4.344	4.357	4.337	4.535	18,259,922	4.4262	-3.93%
2012-12-19	0	6.610	6.600	6.630	6.520	6.780	12,573,897	83,550,321	6.6447	4.528	4.522	4.542	4.467	4.645	18,353,481	4.5523	-1.34%
2012-12-18	0	6.700	6.670	6.710	6.510	6.740	14,936,040	99,656,077	6.6722	4.590	4.570	4.597	4.460	4.618	21,801,381	4.5711	2.45%
2012-12-17	0	6.540	6.530	6.540	6.330	6.570	10,518,110	68,410,480	6.5041	4.481	4.474	4.481	4.337	4.501	15,352,752	4.4559	2.03%
2012-12-14	0	6.410	6.400	6.410	6.280	6.490	9,539,600	61,233,305	6.4189	4.391	4.385	4.391	4.302	4.446	13,924,471	4.3975	1.10%
2012-12-13	0	6.340	6.300	6.340	6.240	6.550	14,157,898	90,302,913	6.3783	4.344	4.316	4.344	4.275	4.487	20,665,567	4.3697	-2.76%
2012-12-12	0	6.520	6.520	6.530	6.100	6.530	16,441,911	104,578,967	6.3605	4.467	4.467	4.474	4.179	4.474	23,999,425	4.3576	7.24%
2012-12-11	0	6.080	6.050	6.080	5.810	6.090	11,698,200	70,240,694	6.0044	4.165	4.145	4.165	3.980	4.172	17,075,270	4.1136	2.88%
2012-12-10	0	5.910	5.900	5.920	5.830	6.100	8,935,611	53,241,853	5.9584	4.049	4.042	4.056	3.994	4.179	13,042,859	4.0821	-0.67%
2012-12-07	0	5.950	5.940	5.950	5.650	6.010	9,756,600	57,315,207	5.8745	4.076	4.069	4.076	3.871	4.117	14,241,215	4.0246	4.39%
2012-12-06	0	5.700	5.700	5.710	5.660	5.840	5,813,141	33,184,006	5.7084	3.905	3.905	3.912	3.878	4.001	8,485,148	3.9108	-0.87%
2012-12-05	0	5.750	5.740	5.750	5.510	5.860	10,571,741	61,039,606	5.7738	3.939	3.932	3.939	3.775	4.015	15,431,035	3.9556	4.93%
2012-12-04	0	5.480	5.460	5.470	5.400	5.620	3,616,000	19,808,100	5.4779	3.754	3.741	3.747	3.700	3.850	5,278,092	3.7529	0.37%
2012-12-03	0	5.460	5.420	5.470	5.400	5.700	7,388,297	40,569,734	5.4911	3.741	3.713	3.747	3.700	3.905	10,784,323	3.7619	-3.53%
2012-11-30	0	5.660	5.610	5.700	5.550	5.700	7,505,902	42,294,006	5.6348	3.878	3.843	3.905	3.802	3.905	10,955,985	3.8604	2.35%
2012-11-29	0	5.530	5.530	5.540	5.450	5.630	8,853,600	48,880,174	5.5209	3.789	3.789	3.795	3.734	3.857	12,923,152	3.7824	-1.43%
2012-11-28	0	5.610	5.590	5.630	5.580	5.770	5,194,200	29,413,324	5.6627	3.843	3.830	3.857	3.823	3.953	7,581,711	3.8795	-1.58%
2012-11-27	0	5.700	5.690	5.700	5.660	5.830	3,657,940	20,853,749	5.7010	3.905	3.898	3.905	3.878	3.994	5,339,310	3.9057	-0.35%
2012-11-26	0	5.720	5.720	5.730	5.680	5.910	3,207,800	18,436,037	5.7473	3.919	3.919	3.926	3.891	4.049	4,682,263	3.9374	-1.89%
2012-11-23	0	5.830	5.830	5.880	5.780	5.890	4,820,000	28,152,063	5.8407	3.994	3.994	4.028	3.960	4.035	7,035,510	4.0014	-0.68%
2012-11-22	0	5.870	5.870	5.890	5.700	5.910	5,366,000	31,368,068	5.8457	4.022	4.022	4.035	3.905	4.049	7,832,478	4.0049	1.91%
2012-11-21	0	5.760	5.730	5.760	5.580	6.010	19,678,801	113,179,218	5.7513	3.946	3.926	3.946	3.823	4.117	28,724,149	3.9402	-3.52%
2012-11-20	0	5.970	5.970	5.980	5.930	6.020	5,411,314	32,354,480	5.9790	4.090	4.090	4.097	4.063	4.124	7,898,621	4.0962	-0.17%
2012-11-19	0	5.980	5.970	5.990	5.940	6.360	9,965,255	59,995,035	6.0204	4.097	4.090	4.104	4.069	4.357	14,545,778	4.1246	-4.78%
2012-11-16	0	6.280	6.270	6.300	6.250	6.340	3,902,900	24,564,635	6.2939	4.302	4.296	4.316	4.282	4.344	5,696,865	4.3120	0.48%
2012-11-15	0	6.250	6.220	6.250	6.190	6.380	4,220,240	26,509,182	6.2814	4.282	4.261	4.282	4.241	4.371	6,160,071	4.3034	-2.65%
2012-11-14	0	6.420	6.390	6.440	6.140	6.450	8,801,270	56,208,866	6.3864	4.398	4.378	4.412	4.206	4.419	12,846,768	4.3753	3.88%
2012-11-13	0	6.180	6.170	6.180	6.130	6.330	4,552,594	28,150,558	6.1834	4.234	4.227	4.234	4.200	4.337	6,645,191	4.2362	0.98%
2012-11-12	0	6.120	6.110	6.120	6.100	6.450	4,676,400	29,093,905	6.2214	4.193	4.186	4.193	4.179	4.419	6,825,904	4.2623	-2.24%
2012-11-09	0	6.260	6.240	6.280	6.190	6.290	9,252,000	57,663,471	6.2325	4.289	4.275	4.302	4.241	4.309	13,504,676	4.2699	-1.57%
2012-11-08	0	6.360	6.330	6.360	6.290	6.580	7,365,798	47,033,136	6.3853	4.357	4.337	4.357	4.309	4.508	10,751,482	4.3746	-4.22%
2012-11-07	0	6.640	6.610	6.620	6.530	6.720	4,094,827	27,046,429	6.6050	4.549	4.528	4.535	4.474	4.604	5,977,012	4.5251	0.30%
2012-11-06	0	6.620	6.610	6.620	6.470	6.930	8,638,000	57,287,909	6.6321	4.535	4.528	4.535	4.433	4.748	12,608,451	4.5436	-3.92%
2012-11-05	0	6.890	6.890	6.940	6.870	7.200	10,945,011	76,539,393	6.9931	4.720	4.720	4.755	4.707	4.933	15,975,878	4.7909	-1.71%
2012-11-02	0	7.010	6.970	7.010	6.910	7.190	12,362,600	86,648,248	7.0089	4.803	4.775	4.803	4.734	4.926	18,045,061	4.8018	1.59%
2012-11-01	0	6.900	6.900	6.930	6.610	6.980	12,581,049	86,143,873	6.8471	4.727	4.727	4.748	4.528	4.782	18,363,920	4.6909	4.55%
2012-10-31	0	6.600	6.580	6.600	6.370	6.630	6,598,946	43,159,931	6.5404	4.522	4.508	4.522	4.364	4.542	9,632,147	4.4808	3.29%
2012-10-30	0	6.390	6.380	6.390	6.310	6.550	6,438,500	41,577,760	6.4577	4.378	4.371	4.378	4.323	4.487	9,397,952	4.4241	1.59%
2012-10-29	0	6.290	6.260	6.300	6.160	6.420	6,968,789	43,840,839	6.2910	4.309	4.289	4.316	4.220	4.398	10,171,988	4.3100	0.80%
2012-10-26	0	6.240	6.200	6.240	6.060	6.440	10,430,800	64,716,831	6.2044	4.275	4.248	4.275	4.152	4.412	15,225,310	4.2506	-2.65%
2012-10-25	0	6.410	6.400	6.410	6.230	6.680	10,451,000	66,509,560	6.3639	4.391	4.385	4.391	4.268	4.576	15,254,795	4.3599	-3.46%
2012-10-24	0	6.640	6.610	6.660	6.580	6.900	13,683,500	91,517,082	6.6881	4.549	4.528	4.563	4.508	4.727	19,973,112	4.5820	-2.64%
2012-10-22	0	6.820	6.810	6.820	6.680	6.960	7,050,200	48,015,592	6.8105	4.672	4.666	4.672	4.576	4.768	10,290,820	4.6659	-1.02%
2012-10-19	0	6.890	6.890	6.900	6.790	7.020	7,694,000	52,979,048	6.8858	4.720	4.720	4.727	4.652	4.809	11,230,542	4.7174	-1.43%
2012-10-18	0	6.990	6.980	7.040	6.860	7.230	9,367,000	65,767,230	7.0212	4.789	4.782	4.823	4.700	4.953	13,672,536	4.8102	-2.92%
2012-10-17	0	7.200	7.190	7.200	7.000	7.280	11,311,770	81,568,126	7.2109	4.933	4.926	4.933	4.796	4.987	16,511,218	4.9402	4.35%
2012-10-16	0	6.900	6.850	6.900	6.600	6.930	6,335,000	43,332,975	6.8402	4.727	4.693	4.727	4.522	4.748	9,246,879	4.6862	4.55%
2012-10-15	0	6.600	6.600	6.640	6.560	6.780	4,076,000	27,047,951	6.6359	4.522	4.522	4.549	4.494	4.645	5,949,531	4.5462	-2.65%
2012-10-12	0	6.780	6.750	6.770	6.480	6.800	15,955,300	106,007,111	6.6440	4.645	4.624	4.638	4.439	4.659	23,289,143	4.5518	4.79%
2012-10-11	0	6.470	6.440	6.470	6.070	6.470	8,853,781	56,557,033	6.3879	4.433	4.412	4.433	4.159	4.433	12,923,416	4.3763	5.37%
2012-10-10	0	6.140	6.120	6.130	6.050	6.200	3,162,160	19,359,925	6.1224	4.206	4.193	4.200	4.145	4.248	4,615,645	4.1944	-2.23%
2012-10-09	0	6.280	6.280	6.300	6.150	6.330	6,191,626	38,584,898	6.2318	4.302	4.302	4.316	4.213	4.337	9,037,603	4.2694	1.62%
2012-10-08	0	6.180	6.180	6.190	6.120	6.340	4,988,040	30,922,188	6.1993	4.234	4.234	4.241	4.193	4.344	7,280,789	4.2471	-3.29%
2012-10-05	0	6.390	6.380	6.390	6.200	6.500	6,591,585	42,080,702	6.3840	4.378	4.371	4.378	4.248	4.453	9,621,403	4.3737	1.91%
2012-10-04	0	6.270	6.270	6.280	5.760	6.410	14,087,420	87,616,959	6.2195	4.296	4.296	4.302	3.946	4.391	20,562,694	4.2610	8.29%
2012-10-03	0	5.790	5.780	5.790	5.770	5.950	10,134,480	59,120,555	5.8336	3.967	3.960	3.967	3.953	4.076	14,792,787	3.9966	-2.85%
2012-09-28	0	5.960	5.950	5.960	5.400	6.070	23,275,291	138,021,200	5.9299	4.083	4.076	4.083	3.700	4.159	33,973,764	4.0626	9.56%
2012-09-27	0	5.440	5.420	5.430	5.170	5.450	3,807,127	20,494,633	5.3832	3.727	3.713	3.720	3.542	3.734	5,557,070	3.6880	4.82%
2012-09-26	0	5.190	5.140	5.190	5.050	5.330	6,349,005	32,539,440	5.1251	3.556	3.521	3.556	3.460	3.652	9,267,321	3.5112	-2.81%
2012-09-25	0	5.340	5.330	5.340	5.330	5.530	2,443,077	13,203,253	5.4044	3.658	3.652	3.658	3.652	3.789	3,566,036	3.7025	-2.02%
2012-09-24	0	5.450	5.460	5.500	5.380	5.540	4,302,000	23,479,263	5.4578	3.734	3.741	3.768	3.686	3.795	6,279,412	3.7391	-0.55%
2012-09-21	0	5.480	5.460	5.470	5.390	5.540	7,006,681	38,331,619	5.4707	3.754	3.741	3.747	3.693	3.795	10,227,297	3.7480	1.86%
2012-09-20	0	5.380	5.360	5.370	5.280	5.580	4,809,000	25,891,950	5.3841	3.686	3.672	3.679	3.617	3.823	7,019,454	3.6886	-3.06%
2012-09-19	0	5.550	5.540	5.550	5.300	5.550	10,062,822	54,785,712	5.4444	3.802	3.795	3.802	3.631	3.802	14,688,192	3.7299	3.35%
2012-09-18	0	5.370	5.360	5.370	5.360	5.640	5,384,906	29,372,160	5.4545	3.679	3.672	3.679	3.672	3.864	7,860,075	3.7369	-5.12%
2012-09-17	0	5.660	5.650	5.670	5.530	5.770	13,928,527	79,067,147	5.6766	3.878	3.871	3.884	3.789	3.953	20,330,765	3.8890	1.80%
2012-09-14	0	5.560	5.570	5.580	5.520	5.880	13,185,823	75,464,738	5.7232	3.809	3.816	3.823	3.782	4.028	19,246,678	3.9209	0.91%
2012-09-13	0	5.510	5.500	5.510	5.320	5.550	7,740,050	42,573,008	5.5004	3.775	3.768	3.775	3.645	3.802	11,297,759	3.7683	1.85%
2012-09-12	0	5.410	5.390	5.400	5.230	5.580	8,809,156	47,843,763	5.4311	3.706	3.693	3.700	3.583	3.823	12,858,279	3.7209	3.64%
2012-09-11	0	5.220	5.210	5.220	5.080	5.400	8,171,310	42,600,582	5.2134	3.576	3.569	3.576	3.480	3.700	11,927,247	3.5717	1.16%
2012-09-10	0	5.160	5.150	5.160	4.850	5.380	10,119,900	51,740,090	5.1127	3.535	3.528	3.535	3.323	3.686	14,771,506	3.5027	4.88%
2012-09-07	0	4.920	4.910	4.920	4.840	5.010	5,659,000	27,827,312	4.9174	3.371	3.364	3.371	3.316	3.432	8,260,156	3.3689	3.58%
2012-09-06	0	4.750	4.730	4.770	4.570	4.780	3,881,326	18,315,905	4.7190	3.254	3.241	3.268	3.131	3.275	5,665,375	3.2330	5.09%
2012-09-05	0	4.520	4.510	4.550	4.490	4.670	3,400,806	15,491,515	4.5552	3.097	3.090	3.117	3.076	3.199	4,963,984	3.1208	-2.38%
2012-09-04	0	4.630	4.630	4.640	4.620	4.770	2,309,755	10,787,870	4.6706	3.172	3.172	3.179	3.165	3.268	3,371,432	3.1998	-0.64%
2012-09-03	0	4.660	4.660	4.670	4.560	4.780	3,464,290	16,313,373	4.7090	3.193	3.193	3.199	3.124	3.275	5,056,649	3.2261	1.53%
2012-08-31	0	4.590	4.610	4.630	4.530	4.680	3,045,353	13,951,368	4.5812	3.145	3.158	3.172	3.103	3.206	4,445,148	3.1386	0.22%
2012-08-30	0	4.580	4.560	4.600	4.530	4.640	2,631,570	12,023,227	4.5688	3.138	3.124	3.151	3.103	3.179	3,841,169	3.1301	0.00%
2012-08-29	0	4.580	4.590	4.600	4.540	4.710	5,992,510	27,661,259	4.6160	3.138	3.145	3.151	3.110	3.227	8,746,963	3.1624	-2.55%
2012-08-28	0	4.700	4.700	4.740	4.700	4.850	3,917,840	18,612,176	4.7506	3.220	3.220	3.247	3.220	3.323	5,718,673	3.2546	-1.26%
2012-08-27	0	4.760	4.750	4.760	4.660	5.000	4,245,910	20,373,888	4.7985	3.261	3.254	3.261	3.193	3.425	6,197,540	3.2874	-4.03%
2012-08-24	0	4.960	4.960	4.970	4.770	5.110	10,161,893	50,415,970	4.9613	3.398	3.398	3.405	3.268	3.501	14,832,801	3.3990	1.43%
2012-08-23	0	4.890	4.860	4.900	4.530	4.900	9,043,000	42,559,805	4.7064	3.350	3.330	3.357	3.103	3.357	13,199,609	3.2243	5.16%
2012-08-22	0	4.650	4.650	4.690	4.590	4.780	10,323,000	48,169,415	4.6662	3.186	3.186	3.213	3.145	3.275	15,067,960	3.1968	-2.31%
2012-08-21	0	4.760	4.770	4.780	4.450	4.850	17,164,006	79,696,337	4.6432	3.261	3.268	3.275	3.049	3.323	25,053,430	3.1811	5.54%
2012-08-20	0	4.510	4.500	4.510	4.380	4.530	4,371,000	19,418,846	4.4427	3.090	3.083	3.090	3.001	3.103	6,380,127	3.0436	0.22%
2012-08-17	0	4.730	4.720	4.730	4.620	4.780	10,605,000	50,013,805	4.7161	3.083	3.076	3.083	3.011	3.116	16,270,760	3.0738	1.72%
2012-08-16	0	4.650	4.640	4.660	4.600	4.700	5,859,943	27,143,383	4.6320	3.031	3.024	3.037	2.998	3.063	8,990,639	3.0191	0.22%
2012-08-15	0	4.640	4.620	4.640	4.550	4.720	11,101,605	51,667,884	4.6541	3.024	3.011	3.024	2.966	3.076	17,032,678	3.0335	0.87%
2012-08-14	0	4.600	4.570	4.610	4.480	4.620	6,253,242	28,516,661	4.5603	2.998	2.979	3.005	2.920	3.011	9,594,059	2.9723	1.10%
2012-08-13	0	4.550	4.540	4.550	4.510	4.820	4,953,446	22,889,092	4.6208	2.966	2.959	2.966	2.940	3.142	7,599,843	3.0118	-3.81%
2012-08-10	0	4.730	4.710	4.730	4.640	4.830	16,712,305	78,985,226	4.7262	3.083	3.070	3.083	3.024	3.148	25,640,915	3.0804	0.64%
2012-08-09	0	4.700	4.700	4.710	4.360	4.720	18,573,002	84,405,889	4.5445	3.063	3.063	3.070	2.842	3.076	28,495,696	2.9621	7.06%
2012-08-08	0	4.390	4.380	4.390	4.370	4.700	20,737,832	93,104,355	4.4896	2.861	2.855	2.861	2.848	3.063	31,817,095	2.9262	-4.77%
2012-08-07	0	4.610	4.600	4.610	4.590	4.920	23,755,150	111,241,865	4.6829	3.005	2.998	3.005	2.992	3.207	36,446,426	3.0522	-4.95%
2012-08-06	0	4.850	4.840	4.850	4.200	4.960	25,580,150	120,756,875	4.7207	3.161	3.155	3.161	2.737	3.233	39,246,439	3.0769	17.15%
2012-08-03	0	4.140	4.130	4.150	4.110	4.200	7,228,000	30,121,290	4.1673	2.698	2.692	2.705	2.679	2.737	11,089,585	2.7162	-0.24%
2012-08-02	0	4.150	4.140	4.150	4.110	4.330	3,351,120	14,093,154	4.2055	2.705	2.698	2.705	2.679	2.822	5,141,468	2.7411	-0.95%
2012-08-01	0	4.190	4.170	4.200	4.150	4.420	7,466,000	31,833,985	4.2639	2.731	2.718	2.737	2.705	2.881	11,454,738	2.7791	-3.68%
2012-07-31	0	4.350	4.350	4.360	4.310	4.420	3,109,399	13,583,757	4.3686	2.835	2.835	2.842	2.809	2.881	4,770,607	2.8474	1.16%
2012-07-30	0	4.300	4.290	4.300	4.250	4.550	4,560,250	19,936,822	4.3719	2.803	2.796	2.803	2.770	2.966	6,996,580	2.8495	-1.15%
2012-07-27	0	4.350	4.360	4.380	4.210	4.400	5,580,000	24,079,230	4.3153	2.835	2.842	2.855	2.744	2.868	8,561,135	2.8126	4.32%
2012-07-26	0	4.170	4.170	4.190	4.110	4.330	6,950,778	29,374,065	4.2260	2.718	2.718	2.731	2.679	2.822	10,664,257	2.7544	1.96%
2012-07-25	0	4.090	4.090	4.100	4.030	4.120	3,473,792	14,164,611	4.0776	2.666	2.666	2.672	2.627	2.685	5,329,678	2.6577	0.74%
2012-07-24	0	4.060	4.040	4.060	4.040	4.250	2,501,298	10,266,119	4.1043	2.646	2.633	2.646	2.633	2.770	3,837,626	2.6751	-1.22%
2012-07-23	0	4.110	4.090	4.130	4.080	4.220	3,410,258	14,189,726	4.1609	2.679	2.666	2.692	2.659	2.751	5,232,201	2.7120	-2.38%
2012-07-20	0	4.210	4.210	4.250	4.200	4.290	4,876,047	20,680,851	4.2413	2.744	2.744	2.770	2.737	2.796	7,481,093	2.7644	0.72%
2012-07-19	0	4.180	4.180	4.220	4.170	4.350	4,309,000	18,244,540	4.2341	2.724	2.724	2.751	2.718	2.835	6,611,099	2.7597	0.24%
2012-07-18	0	4.170	4.170	4.200	4.160	4.250	3,540,934	14,862,859	4.1974	2.718	2.718	2.737	2.711	2.770	5,432,691	2.7358	-0.48%
2012-07-17	0	4.190	4.190	4.200	4.170	4.590	8,907,351	37,654,028	4.2273	2.731	2.731	2.737	2.718	2.992	13,666,136	2.7553	0.00%
2012-07-16	0	4.190	4.180	4.190	4.180	4.610	9,390,000	40,762,890	4.3411	2.731	2.724	2.731	2.724	3.005	14,406,642	2.8295	-6.89%
2012-07-13	0	4.500	4.460	4.500	4.440	4.550	3,859,349	17,363,319	4.4990	2.933	2.907	2.933	2.894	2.966	5,921,220	2.9324	0.67%
2012-07-12	0	4.470	4.440	4.470	4.340	4.660	4,356,287	19,523,403	4.4817	2.913	2.894	2.913	2.829	3.037	6,683,649	2.9211	-3.66%
2012-07-11	0	4.640	4.620	4.640	4.620	4.830	12,105,270	56,939,544	4.7037	3.024	3.011	3.024	3.011	3.148	18,572,555	3.0658	-0.85%
2012-07-10	0	4.680	4.660	4.680	4.600	4.740	4,560,580	21,246,888	4.6588	3.050	3.037	3.050	2.998	3.089	6,997,087	3.0365	1.52%
2012-07-09	0	4.610	4.610	4.650	4.600	4.860	5,718,000	27,026,305	4.7265	3.005	3.005	3.031	2.998	3.168	8,772,862	3.0807	-4.36%
2012-07-06	0	4.820	4.800	4.840	4.760	4.890	4,427,349	21,323,543	4.8163	3.142	3.129	3.155	3.102	3.187	6,792,676	3.1392	-0.21%
2012-07-05	0	4.830	4.810	4.830	4.650	4.920	7,391,000	35,628,275	4.8205	3.148	3.135	3.148	3.031	3.207	11,339,669	3.1419	1.05%
2012-07-04	0	4.780	4.740	4.780	4.610	4.800	3,091,000	14,686,851	4.7515	3.116	3.089	3.116	3.005	3.129	4,742,378	3.0969	2.36%
2012-07-03	0	4.670	4.660	4.670	4.520	4.840	7,502,086	35,382,465	4.7164	3.044	3.037	3.044	2.946	3.155	11,510,103	3.0740	-0.21%
2012-06-29	0	4.680	4.670	4.680	4.320	4.700	12,858,310	57,281,893	4.4549	3.050	3.044	3.050	2.816	3.063	19,727,909	2.9036	4.00%
2012-06-28	0	4.500	4.490	4.520	4.460	4.820	13,073,299	60,265,069	4.6098	2.933	2.927	2.946	2.907	3.142	20,057,757	3.0046	-5.46%
2012-06-27	0	4.760	4.740	4.800	4.720	4.960	9,280,705	44,369,785	4.7809	3.102	3.089	3.129	3.076	3.233	14,238,956	3.1161	-3.64%
2012-06-26	0	4.940	4.930	4.950	4.780	5.140	6,900,280	33,958,596	4.9213	3.220	3.213	3.226	3.116	3.350	10,586,780	3.2076	-3.70%
2012-06-25	0	5.130	5.120	5.130	5.120	5.440	5,111,288	27,201,641	5.3219	3.344	3.337	3.344	3.337	3.546	7,842,012	3.4687	-4.82%
2012-06-22	0	5.390	5.380	5.390	5.370	5.670	4,592,330	25,147,211	5.4759	3.513	3.507	3.513	3.500	3.696	7,045,799	3.5691	-4.60%
2012-06-21	0	5.650	5.650	5.660	5.600	5.750	1,517,143	8,595,605	5.6657	3.683	3.683	3.689	3.650	3.748	2,327,682	3.6928	-0.70%
2012-06-20	0	5.690	5.670	5.680	5.580	5.760	2,872,313	16,346,470	5.6910	3.709	3.696	3.702	3.637	3.754	4,406,857	3.7093	1.79%
2012-06-19	0	5.590	5.590	5.610	5.560	5.630	4,231,220	23,667,290	5.5935	3.643	3.643	3.657	3.624	3.670	6,491,765	3.6457	0.54%
2012-06-18	0	5.560	5.560	5.590	5.550	5.900	6,390,000	35,989,295	5.6321	3.624	3.624	3.643	3.617	3.846	9,803,881	3.6709	-4.96%
2012-06-15	0	5.850	5.810	5.870	5.800	5.950	5,187,920	30,347,065	5.8496	3.813	3.787	3.826	3.780	3.878	7,959,585	3.8126	0.17%
2012-06-14	0	5.840	5.840	5.850	5.770	5.990	4,147,560	24,355,846	5.8723	3.806	3.806	3.813	3.761	3.904	6,363,409	3.8275	-2.01%
2012-06-13	0	5.960	5.940	5.970	5.780	5.970	2,526,309	14,942,727	5.9148	3.885	3.872	3.891	3.767	3.891	3,875,999	3.8552	2.58%
2012-06-12	0	5.810	5.810	5.830	5.800	6.040	5,540,915	32,780,328	5.9160	3.787	3.787	3.800	3.780	3.937	8,501,169	3.8560	-3.33%
2012-06-11	0	6.010	6.000	6.050	6.000	6.150	3,574,857	21,487,790	6.0108	3.917	3.911	3.943	3.911	4.008	5,484,737	3.9177	-0.17%
2012-06-08	0	6.020	6.000	6.030	5.960	6.130	5,274,169	32,055,007	6.0777	3.924	3.911	3.930	3.885	3.995	8,091,913	3.9614	-0.66%
2012-06-07	0	6.060	6.050	6.070	6.060	6.270	955,000	5,867,580	6.1441	3.950	3.943	3.956	3.950	4.087	1,465,212	4.0046	-0.16%
2012-06-06	0	6.070	6.060	6.080	6.020	6.230	2,024,000	12,369,414	6.1114	3.956	3.950	3.963	3.924	4.061	3,105,329	3.9833	1.17%
2012-06-05	0	6.000	6.000	6.010	5.980	6.170	2,017,000	12,117,493	6.0077	3.911	3.911	3.917	3.898	4.021	3,094,590	3.9157	0.00%
2012-06-04	0	6.000	5.980	6.010	5.960	6.100	3,239,000	19,421,303	5.9961	3.911	3.898	3.917	3.885	3.976	4,969,448	3.9081	-2.91%
2012-06-01	0	6.180	6.170	6.180	6.170	6.340	1,974,213	12,272,457	6.2164	4.028	4.021	4.028	4.021	4.132	3,028,944	4.0517	-2.83%
2012-05-31	0	6.360	6.300	6.390	6.180	6.420	2,980,937	18,836,892	6.3191	4.145	4.106	4.165	4.028	4.184	4,573,513	4.1187	-0.31%
2012-05-30	0	6.380	6.370	6.380	6.240	6.440	2,122,000	13,418,301	6.3234	4.158	4.152	4.158	4.067	4.197	3,255,686	4.1215	-1.69%
2012-05-29	0	6.490	6.460	6.490	6.260	6.630	2,478,000	15,904,495	6.4183	4.230	4.211	4.230	4.080	4.321	3,801,881	4.1833	3.51%
2012-05-28	0	6.270	6.240	6.280	6.080	6.400	2,507,000	15,692,267	6.2594	4.087	4.067	4.093	3.963	4.171	3,846,374	4.0798	2.96%
2012-05-25	0	6.090	6.100	6.110	6.020	6.200	2,468,000	15,038,870	6.0935	3.969	3.976	3.982	3.924	4.041	3,786,538	3.9717	1.50%
2012-05-24	0	6.000	5.980	6.000	5.900	6.040	5,767,000	34,517,008	5.9853	3.911	3.898	3.911	3.846	3.937	8,848,041	3.9011	0.33%
2012-05-23	0	5.980	5.940	5.970	5.870	6.030	3,447,000	20,533,890	5.9570	3.898	3.872	3.891	3.826	3.930	5,288,572	3.8827	-0.99%
2012-05-22	0	6.040	6.010	6.050	5.950	6.110	7,886,800	47,454,029	6.0169	3.937	3.917	3.943	3.878	3.982	12,100,352	3.9217	3.60%
2012-05-21	0	5.830	5.840	5.850	5.620	6.070	11,759,159	67,884,011	5.7729	3.800	3.806	3.813	3.663	3.956	18,041,533	3.7627	-2.83%
2012-05-18	0	6.000	6.000	6.020	5.700	6.400	18,450,000	108,515,875	5.8816	3.911	3.911	3.924	3.715	4.171	28,306,980	3.8335	-9.23%
2012-05-17	0	6.610	6.600	6.630	6.500	6.800	4,271,102	28,642,359	6.7061	4.308	4.302	4.321	4.237	4.432	6,552,954	4.3709	1.85%
2012-05-16	0	6.490	6.470	6.500	6.470	6.700	3,063,049	20,001,461	6.5299	4.230	4.217	4.237	4.217	4.367	4,699,494	4.2561	-2.84%
2012-05-15	0	6.680	6.650	6.700	6.500	6.850	2,878,000	19,088,335	6.6325	4.354	4.334	4.367	4.237	4.465	4,415,582	4.3229	-2.20%
2012-05-14	0	6.830	6.830	6.870	6.610	7.050	10,402,000	72,013,296	6.9230	4.452	4.452	4.478	4.308	4.595	15,959,307	4.5123	3.17%
2012-05-11	0	6.620	6.600	6.620	6.600	6.950	2,293,284	15,404,429	6.7172	4.315	4.302	4.315	4.302	4.530	3,518,479	4.3781	-0.90%
2012-05-10	0	6.680	6.660	6.680	6.640	6.910	4,063,898	27,312,288	6.7207	4.354	4.341	4.354	4.328	4.504	6,235,050	4.3804	-2.48%
2012-05-09	0	6.850	6.840	6.850	6.810	7.030	3,491,000	23,984,477	6.8704	4.465	4.458	4.465	4.439	4.582	5,356,080	4.4780	-3.39%
2012-05-08	0	7.090	7.050	7.090	6.960	7.320	5,783,140	40,847,691	7.0632	4.621	4.595	4.621	4.536	4.771	8,872,804	4.6037	-0.28%
2012-05-07	0	7.110	7.090	7.120	7.050	7.380	4,220,642	30,343,289	7.1893	4.634	4.621	4.641	4.595	4.810	6,475,535	4.6858	-5.45%
2012-05-04	0	7.520	7.470	7.530	7.300	7.620	3,571,038	26,531,549	7.4296	4.901	4.869	4.908	4.758	4.967	5,478,878	4.8425	-0.53%
2012-05-03	0	7.560	7.570	7.590	7.520	7.690	2,166,592	16,543,205	7.6356	4.927	4.934	4.947	4.901	5.012	3,324,102	4.9767	-1.05%
2012-05-02	0	7.640	7.640	7.670	7.550	8.690	7,113,648	55,328,871	7.7778	4.980	4.980	4.999	4.921	5.664	10,914,140	5.0695	-0.39%
2012-04-30	0	7.670	7.660	7.670	7.540	7.810	2,633,968	20,205,407	7.6711	4.999	4.993	4.999	4.914	5.090	4,041,175	4.9999	-0.65%
2012-04-27	0	7.720	7.710	7.730	7.640	7.850	4,036,000	31,276,026	7.7493	5.032	5.025	5.038	4.980	5.116	6,192,248	5.0508	0.00%
2012-04-26	0	7.720	7.700	7.720	7.630	7.850	2,974,000	22,897,215	7.6991	5.032	5.019	5.032	4.973	5.116	4,562,870	5.0182	0.26%
2012-04-25	0	7.700	7.690	7.700	7.620	7.770	10,821,519	83,343,162	7.7016	5.019	5.012	5.019	4.967	5.064	16,602,955	5.0198	3.22%
2012-04-24	0	7.460	7.420	7.460	7.400	7.610	3,684,000	27,601,671	7.4923	4.862	4.836	4.862	4.823	4.960	5,652,190	4.8834	-0.40%
2012-04-23	0	7.490	7.440	7.480	7.440	7.780	6,030,800	45,318,404	7.5145	4.882	4.849	4.875	4.849	5.071	9,252,777	4.8978	-3.73%
2012-04-20	0	7.780	7.770	7.780	7.770	7.920	4,540,225	35,566,799	7.8337	5.071	5.064	5.071	5.064	5.162	6,965,857	5.1059	-0.89%
2012-04-19	0	7.850	7.860	7.890	7.750	7.880	14,680,408	115,193,344	7.8467	5.116	5.123	5.143	5.051	5.136	22,523,470	5.1144	0.90%
2012-04-18	0	7.780	7.770	7.790	7.710	7.810	3,212,090	24,983,902	7.7781	5.071	5.064	5.077	5.025	5.090	4,928,161	5.0696	1.57%
2012-04-17	0	7.660	7.640	7.650	7.600	7.760	1,871,752	14,343,463	7.6631	4.993	4.980	4.986	4.954	5.058	2,871,742	4.9947	-1.16%
2012-04-16	0	7.750	7.730	7.750	7.710	7.930	2,494,000	19,415,775	7.7850	5.051	5.038	5.051	5.025	5.169	3,826,429	5.0741	-2.02%
2012-04-13	0	7.910	7.920	7.950	7.760	8.040	5,053,554	39,884,232	7.8923	5.156	5.162	5.182	5.058	5.240	7,753,434	5.1441	-0.38%
2012-04-12	0	7.940	7.930	7.940	7.820	7.970	1,011,155	8,011,572	7.9232	5.175	5.169	5.175	5.097	5.195	1,551,368	5.1642	1.40%
2012-04-11	0	7.830	7.830	7.840	7.760	8.020	3,796,880	29,909,767	7.8775	5.103	5.103	5.110	5.058	5.227	5,825,377	5.1344	-2.13%
2012-04-10	0	8.000	7.990	8.020	7.930	8.200	2,985,660	24,260,296	8.1256	5.214	5.208	5.227	5.169	5.345	4,580,760	5.2961	-0.99%
2012-04-05	0	8.340	8.310	8.340	8.190	8.400	4,597,434	38,291,988	8.3290	5.266	5.247	5.266	5.172	5.304	7,280,603	5.2595	0.00%
2012-04-03	0	8.340	8.340	8.350	8.190	8.460	2,475,090	20,669,523	8.3510	5.266	5.266	5.273	5.172	5.342	3,919,610	5.2734	1.96%
2012-04-02	0	8.180	8.170	8.180	8.080	8.250	3,456,248	28,205,157	8.1606	5.165	5.159	5.165	5.102	5.210	5,473,395	5.1531	0.99%
2012-03-30	0	8.100	8.100	8.120	8.060	8.150	5,795,000	46,960,982	8.1037	5.115	5.115	5.127	5.090	5.146	9,177,096	5.1172	-0.61%
2012-03-29	0	8.150	8.170	8.180	8.000	8.380	5,395,103	43,734,102	8.1063	5.146	5.159	5.165	5.052	5.292	8,543,810	5.1188	-1.21%
2012-03-28	0	8.250	8.200	8.250	8.190	8.440	4,682,820	38,617,827	8.2467	5.210	5.178	5.210	5.172	5.330	7,415,822	5.2075	-2.71%
2012-03-27	0	8.480	8.440	8.500	8.330	8.520	2,943,578	24,864,278	8.4470	5.355	5.330	5.367	5.260	5.380	4,661,518	5.3339	2.17%
2012-03-26	0	8.300	8.280	8.290	8.210	8.490	4,320,362	35,857,386	8.2996	5.241	5.229	5.235	5.184	5.361	6,841,826	5.2409	-0.12%
2012-03-23	0	8.310	8.300	8.330	8.250	8.420	9,068,826	75,299,967	8.3032	5.247	5.241	5.260	5.210	5.317	14,361,603	5.2431	-1.31%
2012-03-22	0	8.420	8.410	8.480	8.400	8.600	4,449,000	37,731,994	8.4810	5.317	5.311	5.355	5.304	5.431	7,045,540	5.3554	2.06%
2012-03-21	0	8.250	8.230	8.280	8.230	8.500	5,239,400	43,578,875	8.3175	5.210	5.197	5.229	5.197	5.367	8,297,235	5.2522	-2.02%
2012-03-20	0	8.420	8.380	8.440	8.380	8.610	4,504,858	38,136,374	8.4656	5.317	5.292	5.330	5.292	5.437	7,133,998	5.3457	-0.71%
2012-03-19	0	8.480	8.480	8.530	8.470	8.990	1,972,163	16,957,321	8.5983	5.355	5.355	5.386	5.348	5.677	3,123,163	5.4295	-3.64%
2012-03-16	0	8.800	8.760	8.800	8.760	8.990	2,279,000	20,153,449	8.8431	5.557	5.532	5.557	5.532	5.677	3,609,077	5.5841	-0.23%
2012-03-15	0	8.820	8.820	8.850	8.720	9.000	2,376,530	21,087,121	8.8731	5.570	5.570	5.588	5.506	5.683	3,763,528	5.6030	-0.23%
2012-03-14	0	8.840	8.830	8.850	8.740	9.200	9,488,300	85,451,533	9.0060	5.582	5.576	5.588	5.519	5.809	15,025,892	5.6870	1.61%
2012-03-13	0	8.700	8.690	8.710	8.680	8.950	4,362,802	38,221,577	8.7608	5.494	5.487	5.500	5.481	5.652	6,909,034	5.5321	-1.69%
2012-03-12	0	8.850	8.800	8.850	8.660	9.000	3,678,565	32,347,139	8.7934	5.588	5.557	5.588	5.468	5.683	5,825,461	5.5527	-1.67%
2012-03-09	0	9.000	8.990	9.000	8.720	9.160	7,783,542	69,598,779	8.9418	5.683	5.677	5.683	5.506	5.784	12,326,198	5.6464	3.93%
2012-03-08	0	8.660	8.650	8.670	8.270	9.500	7,087,480	61,786,684	8.7177	5.468	5.462	5.475	5.222	5.999	11,223,898	5.5049	4.72%
2012-03-07	0	8.270	8.270	8.280	8.000	8.340	5,040,815	41,208,775	8.1750	5.222	5.222	5.229	5.052	5.266	7,982,752	5.1622	2.35%
2012-03-06	0	8.080	8.060	8.090	8.000	8.490	5,409,100	43,847,855	8.1063	5.102	5.090	5.109	5.052	5.361	8,565,976	5.1188	-3.35%
2012-03-05	0	8.360	8.330	8.360	8.300	8.510	3,042,948	25,445,288	8.3621	5.279	5.260	5.279	5.241	5.374	4,818,883	5.2803	-1.53%
2012-03-02	0	8.490	8.440	8.500	8.300	8.510	5,164,674	43,497,535	8.4221	5.361	5.330	5.367	5.241	5.374	8,178,898	5.3183	2.41%
2012-03-01	0	8.290	8.250	8.300	8.250	8.550	4,830,000	40,492,378	8.3835	5.235	5.210	5.241	5.210	5.399	7,648,900	5.2939	-3.83%
2012-02-29	0	8.620	8.550	8.620	8.410	8.700	9,987,936	84,863,648	8.4966	5.443	5.399	5.443	5.311	5.494	15,817,127	5.3653	0.12%
2012-02-28	0	8.610	8.600	8.610	8.410	8.700	5,864,209	50,513,326	8.6138	5.437	5.431	5.437	5.311	5.494	9,286,697	5.4393	1.77%
2012-02-27	0	8.460	8.460	8.490	8.410	8.530	6,926,000	58,572,792	8.4569	5.342	5.342	5.361	5.311	5.386	10,968,174	5.3402	-0.12%
2012-02-24	0	8.470	8.470	8.480	8.300	8.600	5,246,000	44,084,758	8.4035	5.348	5.348	5.355	5.241	5.431	8,307,687	5.3065	1.19%
2012-02-23	0	8.370	8.360	8.390	8.280	8.450	5,198,246	43,400,116	8.3490	5.285	5.279	5.298	5.229	5.336	8,232,063	5.2721	-0.71%
2012-02-22	0	8.430	8.420	8.430	8.250	8.450	5,352,456	44,732,406	8.3574	5.323	5.317	5.323	5.210	5.336	8,476,274	5.2774	1.20%
2012-02-21	0	8.330	8.320	8.340	7.980	8.370	18,942,000	155,051,499	8.1856	5.260	5.254	5.266	5.039	5.285	29,996,991	5.1689	0.73%
2012-02-20	0	8.270	8.280	8.290	8.250	8.690	14,348,600	121,457,852	8.4648	5.222	5.229	5.235	5.210	5.487	22,722,776	5.3452	-3.16%
2012-02-17	0	8.540	8.540	8.550	8.400	8.720	4,953,000	42,225,480	8.5252	5.393	5.393	5.399	5.304	5.506	7,843,686	5.3834	2.03%
2012-02-16	0	8.370	8.360	8.390	8.230	8.480	5,279,089	44,325,014	8.3963	5.285	5.279	5.298	5.197	5.355	8,360,088	5.3020	0.72%
2012-02-15	0	8.310	8.320	8.350	7.940	8.400	21,861,901	177,921,259	8.1384	5.247	5.254	5.273	5.014	5.304	34,621,014	5.1391	2.09%
2012-02-14	0	8.140	8.140	8.160	8.110	8.520	10,220,000	84,568,840	8.2748	5.140	5.140	5.153	5.121	5.380	16,184,629	5.2253	-4.35%
2012-02-13	0	8.510	8.510	8.520	8.470	9.340	13,277,213	115,049,715	8.6652	5.374	5.374	5.380	5.348	5.898	21,026,103	5.4718	-4.38%
2012-02-10	0	8.900	8.880	8.900	8.860	9.700	14,027,970	127,398,193	9.0817	5.620	5.607	5.620	5.595	6.125	22,215,019	5.7348	-7.00%
2012-02-09	0	9.570	9.570	9.600	9.480	9.900	16,661,173	161,592,227	9.6987	6.043	6.043	6.062	5.986	6.251	26,385,020	6.1244	-1.54%
2012-02-08	0	9.720	9.720	9.750	8.510	9.870	28,205,873	265,223,107	9.4031	6.138	6.138	6.157	5.374	6.233	44,667,475	5.9377	14.49%
2012-02-07	0	8.490	8.480	8.490	8.320	9.500	11,017,590	94,332,334	8.5620	5.361	5.355	5.361	5.254	5.999	17,447,711	5.4066	2.04%
2012-02-06	0	8.320	8.320	8.340	7.980	8.440	10,531,160	86,571,338	8.2205	5.254	5.254	5.266	5.039	5.330	16,677,389	5.1909	5.45%
2012-02-03	0	7.890	7.880	7.900	7.310	7.910	9,230,498	70,750,264	7.6648	4.982	4.976	4.989	4.616	4.995	14,617,631	4.8401	6.91%
2012-02-02	0	7.380	7.370	7.380	7.210	7.440	13,946,983	102,060,440	7.3177	4.660	4.654	4.660	4.553	4.698	22,086,766	4.6209	-1.20%
2012-02-01	0	7.470	7.460	7.470	7.440	7.830	10,464,200	79,136,134	7.5626	4.717	4.711	4.717	4.698	4.944	16,571,350	4.7755	-4.35%
2012-01-31	0	7.810	7.790	7.800	7.700	8.210	6,826,000	53,900,134	7.8963	4.932	4.919	4.925	4.862	5.184	10,809,812	4.9862	-1.76%
2012-01-30	0	7.950	7.920	7.980	7.910	8.600	5,683,534	46,169,256	8.1233	5.020	5.001	5.039	4.995	5.431	9,000,576	5.1296	-6.69%
2012-01-27	0	8.520	8.520	8.530	8.460	8.680	4,899,400	41,854,613	8.5428	5.380	5.380	5.386	5.342	5.481	7,758,804	5.3945	-0.58%
2012-01-26	0	8.570	8.540	8.570	8.400	8.600	6,108,243	52,106,303	8.5305	5.412	5.393	5.412	5.304	5.431	9,673,155	5.3867	1.78%
2012-01-20	0	8.420	8.400	8.420	8.380	8.670	4,026,400	34,121,767	8.4745	5.317	5.304	5.317	5.292	5.475	6,376,300	5.3513	-0.94%
2012-01-19	0	8.500	8.490	8.500	8.430	8.650	5,302,490	45,264,979	8.5366	5.367	5.361	5.367	5.323	5.462	8,397,146	5.3905	-0.12%
2012-01-18	0	8.510	8.480	8.560	8.310	8.550	2,802,800	23,757,263	8.4763	5.374	5.355	5.405	5.247	5.399	4,438,579	5.3524	2.53%
2012-01-17	0	8.300	8.300	8.330	8.000	8.330	4,856,690	39,719,877	8.1784	5.241	5.241	5.260	5.052	5.260	7,691,167	5.1643	1.97%
2012-01-16	0	8.140	8.150	8.160	8.010	8.490	4,453,426	36,608,257	8.2202	5.140	5.146	5.153	5.058	5.361	7,052,549	5.1908	-4.12%
2012-01-13	0	8.490	8.430	8.490	8.290	8.750	5,347,621	45,183,288	8.4492	5.361	5.323	5.361	5.235	5.525	8,468,617	5.3354	-1.51%
2012-01-12	0	8.620	8.610	8.620	8.600	8.770	5,378,460	46,574,735	8.6595	5.443	5.437	5.443	5.431	5.538	8,517,454	5.4682	-0.23%
2012-01-11	0	8.640	8.670	8.710	8.620	8.990	7,417,470	64,673,977	8.7191	5.456	5.475	5.500	5.443	5.677	11,746,478	5.5058	-0.23%
2012-01-10	0	8.660	8.650	8.660	8.620	8.800	3,100,030	26,967,767	8.6992	5.468	5.462	5.468	5.443	5.557	4,909,279	5.4932	-0.69%
2012-01-09	0	8.720	8.710	8.720	8.680	8.930	2,232,000	19,527,800	8.7490	5.506	5.500	5.506	5.481	5.639	3,534,647	5.5247	-1.69%
2012-01-06	0	8.870	8.860	8.870	8.770	9.150	1,523,852	13,588,000	8.9169	5.601	5.595	5.601	5.538	5.778	2,413,207	5.6307	-2.10%
2012-01-05	0	9.060	9.060	9.070	8.980	9.280	2,891,413	26,239,373	9.0749	5.721	5.721	5.727	5.671	5.860	4,578,909	5.7305	-1.95%
2012-01-04	0	9.240	9.170	9.250	9.050	9.360	1,087,107	10,028,110	9.2246	5.835	5.791	5.841	5.715	5.910	1,721,568	5.8250	0.43%
2012-01-03	0	9.200	9.200	9.210	9.150	9.560	1,960,813	18,134,822	9.2486	5.809	5.809	5.816	5.778	6.037	3,105,189	5.8402	-0.33%
2011-12-30	0	9.230	9.230	9.280	9.030	9.300	1,436,521	13,167,530	9.1663	5.828	5.828	5.860	5.702	5.873	2,274,908	5.7882	1.54%
2011-12-29	0	9.090	9.010	9.090	8.900	9.130	2,338,214	20,953,161	8.9612	5.740	5.689	5.740	5.620	5.765	3,702,850	5.6587	1.91%
2011-12-28	0	8.920	8.910	8.960	8.900	9.180	2,236,200	20,092,160	8.9850	5.633	5.626	5.658	5.620	5.797	3,541,298	5.6737	-2.94%
2011-12-23	0	9.190	9.200	9.290	8.940	9.300	2,969,816	26,935,651	9.0698	5.803	5.809	5.866	5.645	5.873	4,703,070	5.7272	2.11%
2011-12-22	0	9.000	8.980	9.000	8.670	9.220	2,065,940	18,553,756	8.9808	5.683	5.671	5.683	5.475	5.822	3,271,671	5.6710	-1.32%
2011-12-21	0	9.120	9.050	9.120	9.000	9.220	2,914,743	26,555,743	9.1108	5.759	5.715	5.759	5.683	5.822	4,615,855	5.7532	1.90%
2011-12-20	0	8.950	8.910	8.970	8.890	9.250	2,727,750	24,482,489	8.9753	5.652	5.626	5.664	5.614	5.841	4,319,728	5.6676	-0.56%
2011-12-19	0	9.000	9.000	9.010	8.860	9.990	10,343,015	94,558,252	9.1422	5.683	5.683	5.689	5.595	6.308	16,379,439	5.7730	-10.18%
2011-12-16	0	10.02	10.00	10.48	8.360	11.02	14,823,700	140,308,377	9.4651	6.327	6.315	6.618	5.279	6.959	23,475,155	5.9769	14.65%
2011-12-15	0	8.740	8.720	8.760	7.040	8.790	8,141,065	70,558,045	8.6669	5.519	5.506	5.532	4.446	5.551	12,892,379	5.4728	1.86%
2011-12-14	0	8.580	8.560	8.580	8.300	8.620	2,441,214	20,873,368	8.5504	5.418	5.405	5.418	5.241	5.443	3,865,963	5.3993	1.54%
2011-12-13	0	8.450	8.440	8.470	8.220	8.490	1,712,799	14,448,965	8.4359	5.336	5.330	5.348	5.191	5.361	2,712,428	5.3269	0.36%
2011-12-12	0	8.420	8.380	8.430	8.330	8.700	1,612,441	13,646,649	8.4633	5.317	5.292	5.323	5.260	5.494	2,553,499	5.3443	-1.06%
2011-12-09	0	8.510	8.500	8.510	8.450	8.690	1,962,756	16,722,433	8.5199	5.374	5.367	5.374	5.336	5.487	3,108,266	5.3800	-2.18%
2011-12-08	0	8.700	8.620	8.700	8.450	8.700	1,872,000	16,143,135	8.6235	5.494	5.443	5.494	5.336	5.494	2,964,543	5.4454	1.16%
2011-12-07	0	8.600	8.560	8.600	8.300	8.610	2,086,021	17,718,458	8.4939	5.431	5.405	5.431	5.241	5.437	3,303,471	5.3636	2.50%
2011-12-06	0	8.390	8.380	8.400	8.300	8.700	2,350,370	19,734,844	8.3965	5.298	5.292	5.304	5.241	5.494	3,722,100	5.3021	-2.67%
2011-12-05	0	8.620	8.580	8.600	8.600	8.760	4,779,610	41,226,607	8.6255	5.443	5.418	5.431	5.431	5.532	7,569,101	5.4467	-0.69%
2011-12-02	0	8.680	8.630	8.720	8.360	8.730	4,759,073	40,827,405	8.5789	5.481	5.450	5.506	5.279	5.513	7,536,578	5.4172	0.00%
2011-12-01	0	8.680	8.620	8.660	8.450	8.780	12,320,884	106,621,809	8.6537	5.481	5.443	5.468	5.336	5.544	19,511,638	5.4645	5.21%
2011-11-30	0	8.250	8.310	8.340	7.820	8.340	5,598,582	45,467,239	8.1212	5.210	5.247	5.266	4.938	5.266	8,866,044	5.1282	0.36%
2011-11-29	0	8.220	8.170	8.190	7.940	8.400	9,458,640	77,509,716	8.1946	5.191	5.159	5.172	5.014	5.304	14,978,922	5.1746	3.01%
2011-11-28	0	7.980	7.980	8.000	7.430	8.080	14,761,159	116,667,214	7.9037	5.039	5.039	5.052	4.692	5.102	23,376,114	4.9909	9.47%
2011-11-25	0	7.290	7.240	7.320	7.180	7.370	3,671,000	26,795,509	7.2992	4.603	4.572	4.622	4.534	4.654	5,813,481	4.6092	0.14%
2011-11-24	0	7.280	7.260	7.300	7.110	7.300	1,204,030	8,665,287	7.1969	4.597	4.584	4.610	4.490	4.610	1,906,730	4.5446	0.83%
2011-11-23	0	7.220	7.220	7.230	7.080	7.280	2,967,905	21,350,238	7.1937	4.559	4.559	4.565	4.471	4.597	4,700,043	4.5426	0.14%
2011-11-22	0	7.210	7.200	7.210	7.030	7.320	1,479,110	10,672,244	7.2153	4.553	4.547	4.553	4.439	4.622	2,342,353	4.5562	0.56%
2011-11-21	0	7.170	7.160	7.170	7.100	7.290	2,326,000	16,670,400	7.1670	4.528	4.521	4.528	4.483	4.603	3,683,508	4.5257	-1.92%
2011-11-18	0	7.310	7.260	7.300	7.100	7.350	3,514,440	25,493,688	7.2540	4.616	4.584	4.610	4.483	4.641	5,565,549	4.5806	0.14%
2011-11-17	0	7.300	7.280	7.300	7.150	7.350	2,757,440	20,045,069	7.2694	4.610	4.597	4.610	4.515	4.641	4,366,746	4.5904	0.27%
2011-11-16	0	7.280	7.250	7.320	7.140	7.750	7,623,328	55,363,334	7.2624	4.597	4.578	4.622	4.509	4.894	12,072,479	4.5859	-3.70%
2011-11-15	0	7.560	7.540	7.590	7.500	8.030	1,973,000	14,983,340	7.5942	4.774	4.761	4.793	4.736	5.071	3,124,489	4.7955	-3.45%
2011-11-14	0	7.830	7.800	7.830	7.720	8.020	4,029,280	31,688,328	7.8645	4.944	4.925	4.944	4.875	5.064	6,380,861	4.9662	0.64%
2011-11-11	0	7.780	7.730	7.780	7.700	7.850	2,652,484	20,562,998	7.7524	4.913	4.881	4.913	4.862	4.957	4,200,535	4.8953	-0.13%
2011-11-10	0	7.790	7.780	7.840	7.500	7.960	7,491,120	57,788,171	7.7142	4.919	4.913	4.951	4.736	5.026	11,863,111	4.8712	-3.35%
2011-11-09	0	8.060	8.050	8.060	7.620	8.130	8,182,000	65,033,488	7.9484	5.090	5.083	5.090	4.812	5.134	12,957,205	5.0191	8.04%
2011-11-08	0	7.460	7.410	7.470	7.420	7.650	4,256,890	31,969,127	7.5100	4.711	4.679	4.717	4.685	4.831	6,741,310	4.7423	0.81%
2011-11-07	0	7.400	7.440	7.500	7.200	7.500	5,059,350	37,339,051	7.3802	4.673	4.698	4.736	4.547	4.736	8,012,104	4.6603	-0.67%
2011-11-04	0	7.450	7.450	7.500	7.250	7.500	11,666,060	85,452,786	7.3249	4.704	4.704	4.736	4.578	4.736	18,474,643	4.6254	4.05%
2011-11-03	0	7.160	7.170	7.180	7.000	7.400	5,539,859	39,553,148	7.1397	4.521	4.528	4.534	4.420	4.673	8,773,049	4.5085	-1.10%
2011-11-02	0	7.240	7.210	7.250	6.730	7.260	6,702,000	46,791,326	6.9817	4.572	4.553	4.578	4.250	4.584	10,613,443	4.4087	3.87%
2011-11-01	0	6.970	6.950	6.980	6.800	7.080	8,959,400	62,372,646	6.9617	4.401	4.389	4.408	4.294	4.471	14,188,314	4.3961	-3.33%
2011-10-31	0	7.210	7.170	7.230	7.160	8.020	8,445,028	62,970,319	7.4565	4.553	4.528	4.565	4.521	5.064	13,373,742	4.7085	-10.21%
2011-10-28	0	8.030	8.030	8.060	7.830	8.990	13,543,331	111,028,258	8.1980	5.071	5.071	5.090	4.944	5.677	21,447,533	5.1767	0.75%
2011-10-27	0	7.970	8.000	8.010	7.020	8.080	13,084,570	100,302,257	7.6657	5.033	5.052	5.058	4.433	5.102	20,721,029	4.8406	15.01%
2011-10-26	0	6.930	6.900	6.930	6.420	6.930	7,098,000	47,903,795	6.7489	4.376	4.357	4.376	4.054	4.376	11,240,558	4.2617	3.74%
2011-10-25	0	6.680	6.690	6.710	6.620	6.910	11,857,872	79,553,541	6.7089	4.218	4.224	4.237	4.180	4.363	18,778,401	4.2364	-1.47%
2011-10-24	0	6.780	6.770	6.790	6.520	6.850	7,847,920	52,491,584	6.6886	4.281	4.275	4.288	4.117	4.326	12,428,148	4.2236	5.61%
2011-10-21	0	6.420	6.410	6.430	6.300	6.670	8,049,110	51,732,458	6.4271	4.054	4.048	4.060	3.978	4.212	12,746,757	4.0585	-1.83%
2011-10-20	0	6.540	6.490	6.540	6.370	6.640	8,849,975	57,549,262	6.5028	4.130	4.098	4.130	4.022	4.193	14,015,026	4.1063	0.00%
2011-10-19	0	6.540	6.520	6.540	6.220	6.860	17,922,020	117,664,156	6.5653	4.130	4.117	4.130	3.928	4.332	28,381,727	4.1458	-1.80%
2011-10-18	0	6.660	6.640	6.650	6.520	7.610	17,445,100	117,671,847	6.7453	4.206	4.193	4.199	4.117	4.805	27,626,465	4.2594	-15.70%
2011-10-17	0	7.900	7.890	7.900	7.660	8.220	13,675,994	107,656,900	7.8720	4.989	4.982	4.989	4.837	5.191	21,657,621	4.9709	-3.07%
2011-10-14	0	8.150	8.140	8.150	8.130	9.470	14,912,509	126,150,292	8.4594	5.146	5.140	5.146	5.134	5.980	23,615,795	5.3418	-14.03%
2011-10-13	0	9.480	9.420	9.490	9.050	9.530	5,598,540	51,782,798	9.2493	5.986	5.948	5.993	5.715	6.018	8,865,978	5.8406	4.41%
2011-10-12	0	9.080	9.070	9.090	8.760	9.110	5,055,436	45,054,998	8.9122	5.734	5.727	5.740	5.532	5.753	8,005,906	5.6277	2.60%
2011-10-11	0	8.850	8.850	8.880	8.570	9.140	9,688,000	85,950,810	8.8719	5.588	5.588	5.607	5.412	5.772	15,342,142	5.6023	-0.56%
2011-10-10	0	8.900	8.860	8.900	8.800	9.000	2,012,920	17,831,097	8.8583	5.620	5.595	5.620	5.557	5.683	3,187,707	5.5937	-0.45%
2011-10-07	0	8.940	8.870	8.900	8.660	9.000	13,404,324	119,306,389	8.9006	5.645	5.601	5.620	5.468	5.683	21,227,399	5.6204	5.18%
2011-10-06	0	8.500	8.500	8.510	8.410	9.480	12,928,478	110,676,563	8.5607	5.367	5.367	5.374	5.311	5.986	20,473,838	5.4058	8.28%
2011-10-04	0	7.850	7.910	7.930	7.700	8.700	5,292,995	42,777,795	8.0820	4.957	4.995	5.008	4.862	5.494	8,382,110	5.1035	-8.19%
2011-10-03	0	8.550	8.510	8.540	8.500	9.020	4,593,075	39,723,037	8.6485	5.399	5.374	5.393	5.367	5.696	7,273,700	5.4612	-6.15%
2011-09-30	0	9.110	9.050	9.110	8.900	9.500	7,278,896	65,705,397	9.0268	5.753	5.715	5.753	5.620	5.999	11,527,029	5.7001	-4.11%
2011-09-28	0	9.500	9.450	9.600	9.230	9.870	11,758,342	111,254,022	9.4617	5.999	5.967	6.062	5.828	6.233	18,620,783	5.9747	-1.35%
2011-09-27	0	9.630	9.600	9.700	9.180	9.840	3,039,347	28,781,952	9.4698	6.081	6.062	6.125	5.797	6.214	4,813,180	5.9798	5.36%
2011-09-26	0	9.140	9.130	9.140	9.000	9.480	8,424,966	78,177,633	9.2793	5.772	5.765	5.772	5.683	5.986	13,341,972	5.8595	-2.77%
2011-09-23	0	9.400	9.400	9.440	9.050	9.530	5,382,748	49,980,481	9.2853	5.936	5.936	5.961	5.715	6.018	8,524,245	5.8633	0.21%
2011-09-22	0	9.380	9.350	9.420	9.350	9.620	6,105,536	57,926,506	9.4875	5.923	5.904	5.948	5.904	6.075	9,668,868	5.9910	-6.57%
2011-09-21	0	10.04	10.02	10.10	9.990	10.44	3,552,539	36,078,480	10.156	6.340	6.327	6.378	6.308	6.592	5,625,883	6.4129	-2.71%
2011-09-20	0	10.32	10.32	10.34	10.20	10.56	4,716,000	48,830,134	10.354	6.517	6.517	6.529	6.441	6.668	7,468,367	6.5383	-0.96%
2011-09-19	0	10.42	10.42	10.46	10.26	10.50	5,541,271	57,824,506	10.435	6.580	6.580	6.605	6.479	6.630	8,775,285	6.5895	-1.33%
2011-09-16	0	10.56	10.52	10.62	10.42	10.66	2,621,135	27,637,652	10.544	6.668	6.643	6.706	6.580	6.731	4,150,890	6.6582	1.34%
2011-09-15	0	10.42	10.40	10.42	10.30	10.74	3,477,201	36,499,002	10.497	6.580	6.567	6.580	6.504	6.782	5,506,576	6.6283	0.19%
2011-09-14	0	10.40	10.42	10.44	10.14	10.60	4,053,909	41,992,576	10.359	6.567	6.580	6.592	6.403	6.694	6,419,864	6.5410	1.96%
2011-09-12	0	10.20	10.18	10.20	10.18	10.70	4,825,000	49,900,900	10.342	6.441	6.428	6.441	6.428	6.757	7,640,982	6.5307	-2.86%
2011-09-09	0	10.50	10.50	10.52	10.50	10.90	960,496	10,156,598	10.574	6.630	6.630	6.643	6.630	6.883	1,521,064	6.6773	-0.76%
2011-09-08	0	10.58	10.58	10.70	10.56	11.02	4,520,140	48,591,088	10.750	6.681	6.681	6.757	6.668	6.959	7,158,199	6.7882	-2.22%
2011-09-07	0	10.82	10.78	10.82	10.28	10.88	8,533,441	89,893,444	10.534	6.832	6.807	6.832	6.491	6.870	13,513,755	6.6520	5.25%
2011-09-06	0	10.28	10.26	10.28	10.10	10.56	5,711,000	58,552,262	10.253	6.491	6.479	6.491	6.378	6.668	9,044,072	6.4741	-1.53%
2011-09-05	0	10.44	10.44	10.46	10.42	10.84	7,265,696	77,411,927	10.654	6.592	6.592	6.605	6.580	6.845	11,506,125	6.7279	-3.51%
2011-09-02	0	10.82	10.82	10.92	10.70	10.98	4,042,323	43,820,555	10.840	6.832	6.832	6.896	6.757	6.933	6,401,517	6.8453	-1.10%
2011-09-01	0	10.94	10.86	10.90	10.62	11.44	9,202,686	102,115,505	11.096	6.908	6.858	6.883	6.706	7.224	14,573,587	7.0069	3.01%
2011-08-31	0	10.62	10.60	10.62	10.16	10.68	6,697,656	70,982,540	10.598	6.706	6.694	6.706	6.416	6.744	10,606,563	6.6923	1.92%
2011-08-30	0	10.42	10.40	10.44	9.840	10.44	8,826,533	90,326,426	10.234	6.580	6.567	6.592	6.214	6.592	13,977,902	6.4621	7.20%
2011-08-29	0	9.720	9.700	9.720	9.390	9.750	6,125,000	58,426,787	9.5391	6.138	6.125	6.138	5.929	6.157	9,699,692	6.0236	3.51%
2011-08-26	0	9.390	9.380	9.390	9.360	9.700	3,274,000	31,048,074	9.4832	5.929	5.923	5.929	5.910	6.125	5,184,782	5.9883	-2.39%
2011-08-25	0	9.620	9.620	9.670	9.550	9.710	4,566,905	43,936,682	9.6207	6.075	6.075	6.106	6.030	6.132	7,232,257	6.0751	1.16%
2011-08-24	0	9.510	9.510	9.520	9.500	9.850	7,798,239	74,819,840	9.5945	6.005	6.005	6.012	5.999	6.220	12,349,472	6.0585	-2.36%
2011-08-23	0	9.740	9.730	9.740	9.440	9.750	3,862,893	37,155,993	9.6187	6.150	6.144	6.150	5.961	6.157	6,117,367	6.0739	4.06%
2011-08-22	0	9.360	9.350	9.360	9.200	9.720	4,789,067	44,911,941	9.3780	5.910	5.904	5.910	5.809	6.138	7,584,078	5.9219	-1.78%
2011-08-19	0	9.790	9.780	9.790	9.510	9.820	10,626,909	103,326,872	9.7231	6.018	6.012	6.018	5.846	6.036	17,288,153	5.9767	-1.90%
2011-08-18	0	9.980	9.960	10.00	9.850	10.26	13,145,087	133,662,139	10.168	6.135	6.122	6.147	6.055	6.307	21,384,796	6.2503	-3.67%
2011-08-17	0	10.36	10.32	10.38	10.26	10.48	5,082,178	52,752,437	10.380	6.368	6.344	6.381	6.307	6.442	8,267,830	6.3804	0.97%
2011-08-16	0	10.26	10.26	10.32	10.04	10.48	7,365,332	75,915,521	10.307	6.307	6.307	6.344	6.172	6.442	11,982,129	6.3357	-0.19%
2011-08-15	0	10.28	10.28	10.30	10.00	10.40	10,784,155	110,339,108	10.232	6.319	6.319	6.331	6.147	6.393	17,543,966	6.2893	0.59%
2011-08-12	0	10.22	10.20	10.28	9.690	10.40	17,596,718	178,677,613	10.154	6.282	6.270	6.319	5.956	6.393	28,626,834	6.2416	4.39%
2011-08-11	0	9.790	9.740	9.840	9.670	10.00	12,607,408	123,906,782	9.8281	6.018	5.987	6.049	5.944	6.147	20,510,085	6.0413	-3.07%
2011-08-10	0	10.10	10.08	10.18	10.00	10.98	16,571,390	174,993,706	10.560	6.208	6.196	6.258	6.147	6.749	26,958,802	6.4912	-3.63%
2011-08-09	0	10.48	10.38	10.54	9.660	10.90	23,287,932	239,200,984	10.271	6.442	6.381	6.479	5.938	6.700	37,885,461	6.3138	-4.73%
2011-08-08	0	11.00	10.98	11.02	10.70	11.10	11,168,730	122,069,107	10.930	6.762	6.749	6.774	6.577	6.823	18,169,603	6.7183	-0.54%
2011-08-05	0	11.06	11.04	11.10	10.80	11.30	13,064,310	143,963,843	11.020	6.799	6.786	6.823	6.639	6.946	21,253,386	6.7737	-3.83%
2011-08-04	0	11.50	11.50	11.54	11.44	11.78	5,454,190	62,814,013	11.517	7.069	7.069	7.094	7.032	7.241	8,873,029	7.0792	0.52%
2011-08-03	0	11.44	11.44	11.48	11.30	11.54	8,416,010	96,437,386	11.459	7.032	7.032	7.057	6.946	7.094	13,691,401	7.0436	-0.35%
2011-08-02	0	11.48	11.46	11.48	11.36	11.82	5,308,902	61,048,168	11.499	7.057	7.044	7.057	6.983	7.266	8,636,671	7.0685	-2.21%
2011-08-01	0	11.74	11.72	11.74	11.68	11.96	5,646,000	66,417,814	11.764	7.216	7.204	7.216	7.180	7.352	9,185,071	7.2311	-0.17%
2011-07-29	0	11.76	11.76	11.78	11.66	11.94	4,977,963	58,377,701	11.727	7.229	7.229	7.241	7.167	7.339	8,098,290	7.2086	-0.51%
2011-07-28	0	11.82	11.80	11.84	11.70	11.84	9,008,087	106,195,335	11.789	7.266	7.253	7.278	7.192	7.278	14,654,608	7.2465	-0.17%
2011-07-27	0	11.84	11.84	11.92	11.68	12.02	10,870,000	128,796,930	11.849	7.278	7.278	7.327	7.180	7.389	17,683,621	7.2834	-1.82%
2011-07-26	0	12.06	12.04	12.06	11.86	12.26	9,735,624	116,895,688	12.007	7.413	7.401	7.413	7.290	7.536	15,838,186	7.3806	-0.82%
2011-07-25	0	12.16	12.16	12.20	12.14	12.62	6,800,120	83,311,278	12.251	7.475	7.475	7.499	7.462	7.757	11,062,626	7.5309	-4.25%
2011-07-22	0	12.70	12.66	12.70	12.42	12.80	5,915,566	74,802,477	12.645	7.807	7.782	7.807	7.634	7.868	9,623,609	7.7728	2.58%
2011-07-21	0	12.38	12.34	12.38	12.26	12.70	4,670,720	57,877,814	12.392	7.610	7.585	7.610	7.536	7.807	7,598,458	7.6170	-0.80%
2011-07-20	0	12.48	12.46	12.50	12.12	12.50	9,887,828	121,855,870	12.324	7.671	7.659	7.684	7.450	7.684	16,085,796	7.5754	1.13%
2011-07-19	0	12.34	12.34	12.40	11.80	12.40	7,169,533	87,493,907	12.204	7.585	7.585	7.622	7.253	7.622	11,663,597	7.5015	0.65%
2011-07-18	0	12.26	12.24	12.26	12.08	12.40	5,235,075	63,859,367	12.198	7.536	7.524	7.536	7.425	7.622	8,516,567	7.4983	2.17%
2011-07-15	0	12.00	11.98	12.00	11.96	12.24	6,509,330	78,465,940	12.054	7.376	7.364	7.376	7.352	7.524	10,589,561	7.4097	0.00%
2011-07-14	0	12.00	11.98	12.00	11.90	12.50	13,974,558	168,249,247	12.040	7.376	7.364	7.376	7.315	7.684	22,734,203	7.4007	-1.32%
2011-07-13	0	12.16	12.16	12.18	12.12	12.72	14,744,138	180,979,112	12.275	7.475	7.475	7.487	7.450	7.819	23,986,177	7.5451	-1.94%
2011-07-12	0	12.40	12.38	12.40	11.84	12.78	18,337,591	226,198,649	12.335	7.622	7.610	7.622	7.278	7.856	29,832,107	7.5824	-0.64%
2011-07-11	0	12.48	12.46	12.48	12.12	13.50	40,725,000	507,457,055	12.461	7.671	7.659	7.671	7.450	8.298	66,252,572	7.6594	-8.24%
2011-07-08	0	13.60	13.58	13.60	13.18	13.70	17,956,577	240,269,430	13.381	8.360	8.348	8.360	8.102	8.421	29,212,263	8.2250	0.15%
2011-07-07	0	13.58	13.56	13.60	13.50	14.48	15,036,750	205,899,695	13.693	8.348	8.335	8.360	8.298	8.901	24,462,206	8.4171	-5.43%
2011-07-06	0	14.36	14.34	14.36	14.30	14.76	4,646,106	66,978,626	14.416	8.827	8.815	8.827	8.790	9.073	7,558,415	8.8615	-1.78%
2011-07-05	0	14.62	14.60	14.62	14.28	14.64	6,462,100	93,895,316	14.530	8.987	8.975	8.987	8.778	8.999	10,512,725	8.9316	2.24%
2011-07-04	0	14.30	14.28	14.30	14.20	14.84	5,188,605	74,591,121	14.376	8.790	8.778	8.790	8.729	9.122	8,440,968	8.8368	2.88%
2011-06-30	0	13.90	13.88	13.92	13.88	14.40	6,099,586	85,663,563	14.044	8.544	8.532	8.557	8.532	8.852	9,922,978	8.6328	-0.43%
2011-06-29	0	13.96	13.94	13.96	13.70	14.10	5,697,048	79,532,450	13.960	8.581	8.569	8.581	8.421	8.667	9,268,117	8.5813	2.80%
2011-06-28	0	13.58	13.58	13.60	13.56	13.78	7,659,240	104,187,887	13.603	8.348	8.348	8.360	8.335	8.470	12,460,266	8.3616	1.19%
2011-06-27	0	13.42	13.42	13.46	13.34	13.80	4,279,000	57,981,602	13.550	8.249	8.249	8.274	8.200	8.483	6,961,197	8.3293	-0.89%
2011-06-24	0	13.54	13.52	13.56	13.40	13.80	6,852,738	92,759,874	13.536	8.323	8.311	8.335	8.237	8.483	11,148,226	8.3206	-0.73%
2011-06-23	0	13.64	13.62	13.66	13.38	13.78	13,432,100	182,268,751	13.570	8.384	8.372	8.397	8.225	8.470	21,851,717	8.3412	0.15%
2011-06-22	0	13.62	13.60	13.66	13.40	13.94	12,564,800	171,193,732	13.625	8.372	8.360	8.397	8.237	8.569	20,440,769	8.3751	-0.29%
2011-06-21	0	13.66	13.64	13.66	13.56	13.98	10,917,575	149,754,307	13.717	8.397	8.384	8.397	8.335	8.593	17,761,017	8.4316	0.89%
2011-06-20	0	13.54	13.54	13.58	13.40	13.88	4,813,817	65,334,642	13.572	8.323	8.323	8.348	8.237	8.532	7,831,252	8.3428	-1.17%
2011-06-17	0	13.70	13.68	13.76	13.60	13.94	8,927,555	122,428,720	13.714	8.421	8.409	8.458	8.360	8.569	14,523,597	8.4296	-1.15%
2011-06-16	0	13.86	13.82	13.86	13.70	14.00	6,507,000	90,320,049	13.880	8.520	8.495	8.520	8.421	8.606	10,585,770	8.5322	-1.00%
2011-06-15	0	14.00	13.94	14.00	13.92	14.20	3,924,133	54,804,401	13.966	8.606	8.569	8.606	8.557	8.729	6,383,890	8.5848	0.00%
2011-06-14	0	14.00	13.94	14.04	13.78	14.28	4,680,361	65,724,337	14.043	8.606	8.569	8.630	8.470	8.778	7,614,142	8.6319	0.86%
2011-06-13	0	13.88	13.88	13.90	13.62	13.98	1,870,960	25,844,387	13.813	8.532	8.532	8.544	8.372	8.593	3,043,730	8.4910	0.73%
2011-06-10	0	13.78	13.76	13.78	13.70	13.96	6,760,045	93,380,655	13.814	8.470	8.458	8.470	8.421	8.581	10,997,431	8.4911	-1.15%
2011-06-09	0	13.94	13.94	13.96	13.84	14.18	7,871,953	109,751,311	13.942	8.569	8.569	8.581	8.507	8.716	12,806,314	8.5701	-1.55%
2011-06-08	0	14.16	14.12	14.16	14.04	14.50	5,773,792	81,716,859	14.153	8.704	8.679	8.704	8.630	8.913	9,392,967	8.6998	-0.98%
2011-06-07	0	14.30	14.30	14.32	14.00	14.56	2,938,304	41,927,135	14.269	8.790	8.790	8.802	8.606	8.950	4,780,115	8.7712	-0.28%
2011-06-03	0	14.34	14.34	14.46	14.22	14.62	2,728,723	39,209,907	14.369	8.815	8.815	8.888	8.741	8.987	4,439,163	8.8327	-1.10%
2011-06-02	0	14.50	14.48	14.54	14.30	14.90	7,338,513	106,826,515	14.557	8.913	8.901	8.938	8.790	9.159	11,938,499	8.9481	0.14%
2011-06-01	0	14.48	14.46	14.48	14.36	14.70	6,714,676	97,270,118	14.486	8.901	8.888	8.901	8.827	9.036	10,923,623	8.9046	-0.82%
2011-05-31	0	14.60	14.54	14.60	14.44	14.78	4,547,270	66,400,503	14.602	8.975	8.938	8.975	8.876	9.085	7,397,626	8.9759	-0.14%
2011-05-30	0	14.62	14.62	14.64	14.60	14.98	3,436,270	50,767,801	14.774	8.987	8.987	8.999	8.975	9.208	5,590,220	9.0815	-1.75%
2011-05-27	0	14.88	14.84	14.92	14.64	14.98	11,473,000	170,924,153	14.898	9.147	9.122	9.171	8.999	9.208	18,664,598	9.1577	1.64%
2011-05-26	0	14.64	14.64	14.66	14.40	14.72	10,375,062	151,894,408	14.640	8.999	8.999	9.011	8.852	9.048	16,878,442	8.9993	1.81%
2011-05-25	0	14.38	14.34	14.38	14.06	14.40	4,979,808	70,993,153	14.256	8.839	8.815	8.839	8.643	8.852	8,101,291	8.7632	0.70%
2011-05-24	0	14.28	14.26	14.28	13.90	14.38	10,477,410	147,515,938	14.079	8.778	8.766	8.778	8.544	8.839	17,044,944	8.6545	0.71%
2011-05-23	0	14.18	14.14	14.20	14.00	14.34	7,761,367	109,596,619	14.121	8.716	8.692	8.729	8.606	8.815	12,626,409	8.6800	-0.70%
2011-05-20	0	14.28	14.24	14.28	14.20	14.48	10,947,436	156,822,811	14.325	8.778	8.753	8.778	8.729	8.901	17,809,596	8.8055	-0.28%
2011-05-19	0	14.32	14.30	14.32	14.02	14.42	10,177,340	145,606,094	14.307	8.802	8.790	8.802	8.618	8.864	16,556,782	8.7943	1.56%
2011-05-18	0	14.10	14.12	14.14	13.92	14.44	10,702,920	152,250,867	14.225	8.667	8.679	8.692	8.557	8.876	17,411,810	8.7441	0.00%
2011-05-17	0	14.10	14.04	14.12	13.90	14.24	11,997,971	168,958,061	14.082	8.667	8.630	8.679	8.544	8.753	19,518,636	8.6562	2.03%
2011-05-16	0	13.82	13.82	13.90	13.74	14.10	18,594,425	259,131,026	13.936	8.495	8.495	8.544	8.446	8.667	30,249,932	8.5663	1.02%
2011-05-13	0	13.68	13.64	13.70	13.10	13.74	14,987,485	203,388,550	13.571	8.409	8.384	8.421	8.052	8.446	24,382,061	8.3417	2.55%
2011-05-12	0	13.34	13.34	13.36	13.20	13.60	6,413,272	85,621,001	13.351	8.200	8.200	8.212	8.114	8.360	10,433,291	8.2065	-0.15%
2011-05-11	0	13.36	13.30	13.34	13.14	13.50	13,122,595	175,065,051	13.341	8.212	8.175	8.200	8.077	8.298	21,348,205	8.2005	1.83%
2011-05-09	0	13.12	13.12	13.14	12.74	13.22	13,115,100	171,306,980	13.062	8.065	8.065	8.077	7.831	8.126	21,336,012	8.0290	2.98%
2011-05-06	0	12.74	12.72	12.80	12.60	12.80	4,772,000	60,619,239	12.703	7.831	7.819	7.868	7.745	7.868	7,763,223	7.8085	0.31%
2011-05-05	0	12.70	12.66	12.74	12.46	12.74	5,559,881	70,226,166	12.631	7.807	7.782	7.831	7.659	7.831	9,044,970	7.7641	0.47%
2011-05-04	0	12.64	12.62	12.64	12.52	12.76	8,410,037	106,164,109	12.624	7.770	7.757	7.770	7.696	7.843	13,681,684	7.7596	0.96%
2011-05-03	0	12.52	12.46	12.48	12.34	12.66	4,001,496	50,015,051	12.499	7.696	7.659	7.671	7.585	7.782	6,509,746	7.6831	-0.32%
2011-04-29	0	12.56	12.50	12.58	12.26	12.58	7,314,210	91,513,239	12.512	7.721	7.684	7.733	7.536	7.733	11,898,962	7.6909	1.45%
2011-04-28	0	12.38	12.38	12.40	12.20	12.54	7,373,820	90,814,456	12.316	7.610	7.610	7.622	7.499	7.708	11,995,937	7.5704	1.31%
2011-04-27	0	12.22	12.12	12.18	12.12	12.50	6,528,419	80,060,037	12.263	7.512	7.450	7.487	7.450	7.684	10,620,615	7.5382	0.99%
2011-04-26	0	12.10	12.08	12.10	12.00	12.24	3,834,145	46,352,446	12.089	7.438	7.425	7.438	7.376	7.524	6,237,495	7.4313	-1.14%
2011-04-21	0	12.24	12.24	12.26	12.16	12.36	3,868,728	47,423,383	12.258	7.524	7.524	7.536	7.475	7.598	6,293,755	7.5350	0.33%
2011-04-20	0	12.20	12.18	12.20	12.10	12.54	8,470,883	103,674,779	12.239	7.499	7.487	7.499	7.438	7.708	13,780,670	7.5232	-0.16%
2011-04-19	0	12.22	12.22	12.24	12.12	12.44	6,609,660	80,882,769	12.237	7.512	7.512	7.524	7.450	7.647	10,752,780	7.5220	-1.93%
2011-04-18	0	12.46	12.42	12.44	12.40	12.80	5,693,230	71,331,017	12.529	7.659	7.634	7.647	7.622	7.868	9,261,906	7.7015	-1.89%
2011-04-15	0	12.70	12.68	12.70	12.48	12.76	8,491,000	107,640,616	12.677	7.807	7.794	7.807	7.671	7.843	13,813,397	7.7925	1.76%
2011-04-14	0	12.48	12.46	12.48	12.24	12.50	4,979,040	61,538,344	12.359	7.671	7.659	7.671	7.524	7.684	8,100,042	7.5973	1.46%
2011-04-13	0	12.30	12.30	12.32	12.10	12.36	5,106,577	62,444,166	12.228	7.561	7.561	7.573	7.438	7.598	8,307,523	7.5166	0.00%
2011-04-12	0	12.30	12.30	12.32	12.08	12.52	6,429,920	79,143,837	12.309	7.561	7.561	7.573	7.425	7.696	10,460,374	7.5661	-1.91%
2011-04-11	0	12.54	12.52	12.54	12.44	13.08	16,582,159	210,596,597	12.700	7.708	7.696	7.708	7.647	8.040	26,976,321	7.8067	-0.95%
2011-04-08	0	12.66	12.66	12.68	12.30	12.72	13,550,390	170,880,151	12.611	7.782	7.782	7.794	7.561	7.819	22,044,154	7.7517	2.76%
2011-04-07	0	12.32	12.30	12.32	12.18	12.36	6,198,538	75,933,195	12.250	7.573	7.561	7.573	7.487	7.598	10,083,955	7.5301	0.33%
2011-04-06	0	12.28	12.26	12.28	11.90	12.28	17,306,264	208,985,208	12.076	7.548	7.536	7.548	7.315	7.548	28,154,315	7.4228	3.02%
2011-04-04	0	11.92	11.88	11.90	11.60	11.96	4,971,430	59,119,713	11.892	7.327	7.303	7.315	7.130	7.352	8,087,662	7.3099	1.27%
2011-04-01	0	12.02	12.02	12.04	11.94	12.20	6,119,549	73,484,948	12.008	7.235	7.235	7.247	7.187	7.343	10,166,912	7.2279	-0.50%
2011-03-31	0	12.08	12.06	12.08	12.02	12.20	3,111,000	37,619,354	12.092	7.271	7.259	7.271	7.235	7.343	5,168,561	7.2785	-0.33%
2011-03-30	0	12.12	12.10	12.12	11.94	12.22	3,877,000	47,026,838	12.130	7.295	7.283	7.295	7.187	7.355	6,441,180	7.3010	1.68%
2011-03-29	0	11.92	11.90	11.92	11.90	12.12	3,986,105	47,601,260	11.942	7.175	7.163	7.175	7.163	7.295	6,622,445	7.1879	-0.17%
2011-03-28	0	11.94	11.90	11.94	11.82	12.20	7,606,818	91,182,501	11.987	7.187	7.163	7.187	7.115	7.343	12,637,835	7.2150	-1.00%
2011-03-25	0	12.06	12.00	12.02	12.00	12.30	9,437,348	114,372,380	12.119	7.259	7.223	7.235	7.223	7.403	15,679,046	7.2946	0.33%
2011-03-24	0	12.02	12.00	12.02	11.98	12.38	8,052,010	96,965,177	12.042	7.235	7.223	7.235	7.211	7.452	13,377,469	7.2484	-0.17%
2011-03-23	0	12.04	12.00	12.02	11.50	12.64	20,335,886	244,066,269	12.002	7.247	7.223	7.235	6.922	7.608	33,785,687	7.2240	-3.37%
2011-03-22	0	12.46	12.44	12.46	12.32	12.58	4,054,186	50,509,084	12.459	7.500	7.488	7.500	7.416	7.572	6,735,554	7.4989	0.48%
2011-03-21	0	12.40	12.38	12.40	12.30	12.50	5,489,194	68,046,052	12.396	7.464	7.452	7.464	7.403	7.524	9,119,651	7.4615	0.81%
2011-03-18	0	12.30	12.28	12.30	12.00	12.84	9,520,413	117,179,976	12.308	7.403	7.391	7.403	7.223	7.729	15,817,048	7.4085	-3.45%
2011-03-17	0	12.74	12.72	12.74	12.54	13.00	3,146,119	39,952,338	12.699	7.668	7.656	7.668	7.548	7.825	5,226,907	7.6436	-2.00%
2011-03-16	0	13.00	13.00	13.04	12.88	13.08	2,932,310	37,989,523	12.955	7.825	7.825	7.849	7.753	7.873	4,871,689	7.7980	1.88%
2011-03-15	0	12.76	12.74	12.76	12.58	13.42	4,131,404	52,770,718	12.773	7.680	7.668	7.680	7.572	8.078	6,863,843	7.6882	-2.60%
2011-03-14	0	13.10	13.08	13.10	13.04	13.20	2,559,910	33,521,350	13.095	7.885	7.873	7.885	7.849	7.945	4,252,990	7.8818	-0.76%
2011-03-11	0	13.20	13.16	13.22	13.04	13.36	6,975,320	91,998,502	13.189	7.945	7.921	7.957	7.849	8.041	11,588,675	7.9387	-1.49%
2011-03-10	0	13.40	13.38	13.40	13.34	13.60	5,982,956	80,310,517	13.423	8.066	8.054	8.066	8.029	8.186	9,939,979	8.0795	-1.18%
2011-03-09	0	13.56	13.52	13.56	13.30	13.60	6,053,089	82,026,001	13.551	8.162	8.138	8.162	8.005	8.186	10,056,497	8.1565	2.11%
2011-03-08	0	13.28	13.28	13.30	13.26	13.66	8,406,096	112,502,849	13.383	7.993	7.993	8.005	7.981	8.222	13,965,741	8.0556	-3.07%
2011-03-07	0	13.70	13.68	13.70	13.46	13.72	5,359,820	72,880,849	13.598	8.246	8.234	8.246	8.102	8.258	8,904,712	8.1845	-0.29%
2011-03-04	0	13.74	13.72	13.74	13.36	13.76	14,985,169	203,786,150	13.599	8.270	8.258	8.270	8.041	8.282	24,896,099	8.1855	3.31%
2011-03-03	0	13.30	13.22	13.32	12.76	13.52	14,581,430	193,951,617	13.301	8.005	7.957	8.017	7.680	8.138	24,225,334	8.0061	4.23%
2011-03-02	0	12.76	12.72	12.78	12.32	12.80	7,814,000	98,442,284	12.598	7.680	7.656	7.692	7.416	7.704	12,982,043	7.5830	1.92%
2011-03-01	0	12.52	12.52	12.54	12.38	12.68	6,437,763	80,660,516	12.529	7.536	7.536	7.548	7.452	7.632	10,695,587	7.5415	0.48%
2011-02-28	0	12.46	12.46	12.54	12.00	12.58	9,230,570	113,746,160	12.323	7.500	7.500	7.548	7.223	7.572	15,335,508	7.4172	3.49%
2011-02-25	0	12.04	12.02	12.04	11.94	12.08	5,166,065	62,171,373	12.035	7.247	7.235	7.247	7.187	7.271	8,582,810	7.2437	0.84%
2011-02-24	0	11.94	11.92	11.94	11.88	12.18	10,552,862	126,720,069	12.008	7.187	7.175	7.187	7.151	7.331	17,532,341	7.2278	-0.67%
2011-02-23	0	12.02	12.02	12.04	11.92	12.10	7,559,377	90,701,204	11.999	7.235	7.235	7.247	7.175	7.283	12,559,017	7.2220	1.52%
2011-02-22	0	11.84	11.82	11.90	11.68	12.30	17,902,585	211,542,155	11.816	7.127	7.115	7.163	7.030	7.403	29,743,043	7.1123	-3.43%
2011-02-21	0	12.26	12.24	12.26	12.24	13.00	14,013,000	176,812,290	12.618	7.379	7.367	7.379	7.367	7.825	23,280,954	7.5947	-4.52%
2011-02-18	0	12.84	12.82	12.84	12.50	12.96	9,740,590	125,034,566	12.836	7.729	7.716	7.729	7.524	7.801	16,182,847	7.7264	2.56%
2011-02-17	0	12.52	12.52	12.54	12.40	12.80	3,636,250	45,833,900	12.605	7.536	7.536	7.548	7.464	7.704	6,041,202	7.5869	0.16%
2011-02-16	0	12.50	12.46	12.50	12.44	12.74	3,793,790	47,467,270	12.512	7.524	7.500	7.524	7.488	7.668	6,302,937	7.5310	0.00%
2011-02-15	0	12.50	12.46	12.50	12.12	12.54	7,528,375	93,476,427	12.417	7.524	7.500	7.524	7.295	7.548	12,507,511	7.4736	2.29%
2011-02-14	0	12.22	12.14	12.16	11.50	12.32	8,274,820	100,437,042	12.138	7.355	7.307	7.319	6.922	7.416	13,747,642	7.3058	3.56%
2011-02-11	0	11.80	11.78	11.86	11.58	11.92	3,260,713	38,307,707	11.748	7.103	7.090	7.139	6.970	7.175	5,417,292	7.0714	0.51%
2011-02-10	0	11.74	11.72	11.74	11.72	12.20	3,239,875	38,374,808	11.845	7.066	7.054	7.066	7.054	7.343	5,382,672	7.1293	-2.49%
2011-02-09	0	12.04	12.00	12.04	12.00	12.26	4,724,374	57,079,699	12.082	7.247	7.223	7.247	7.223	7.379	7,848,993	7.2722	-1.47%
2011-02-08	0	12.22	12.20	12.22	12.18	12.36	2,445,701	29,947,859	12.245	7.355	7.343	7.355	7.331	7.440	4,063,245	7.3704	-0.97%
2011-02-07	0	12.34	12.32	12.34	12.26	12.58	1,791,650	22,128,697	12.351	7.428	7.416	7.428	7.379	7.572	2,976,616	7.4342	-1.12%
2011-02-02	0	12.48	12.44	12.50	12.40	12.58	3,896,965	48,476,508	12.440	7.512	7.488	7.524	7.464	7.572	6,474,350	7.4875	0.81%
2011-02-01	0	12.38	12.34	12.40	12.30	12.50	6,243,047	77,328,121	12.386	7.452	7.428	7.464	7.403	7.524	10,372,090	7.4554	-0.80%
2011-01-31	0	12.48	12.48	12.50	12.30	12.60	5,190,332	64,491,198	12.425	7.512	7.512	7.524	7.403	7.584	8,623,127	7.4789	-0.48%
2011-01-28	0	12.54	12.52	12.58	12.48	12.78	5,671,095	71,131,262	12.543	7.548	7.536	7.572	7.512	7.692	9,421,858	7.5496	-1.10%
2011-01-27	0	12.68	12.70	12.72	12.40	12.80	8,202,855	103,918,789	12.669	7.632	7.644	7.656	7.464	7.704	13,628,080	7.6253	2.09%
2011-01-26	0	12.42	12.40	12.42	12.40	12.88	9,191,924	115,840,963	12.602	7.476	7.464	7.476	7.464	7.753	15,271,302	7.5855	-2.36%
2011-01-25	0	12.72	12.70	12.72	12.70	13.60	7,890,175	101,007,897	12.802	7.656	7.644	7.656	7.644	8.186	13,108,599	7.7055	-0.62%
2011-01-24	0	12.80	12.80	12.82	12.70	12.86	3,478,332	44,485,156	12.789	7.704	7.704	7.716	7.644	7.741	5,778,840	7.6979	0.63%
2011-01-21	0	12.72	12.72	12.80	12.60	12.88	8,023,801	102,090,001	12.723	7.656	7.656	7.704	7.584	7.753	13,330,603	7.6583	-1.24%
2011-01-20	0	12.88	12.84	12.92	12.62	12.94	7,814,570	100,312,200	12.837	7.753	7.729	7.777	7.596	7.789	12,982,990	7.7264	0.00%
2011-01-19	0	12.88	12.88	12.90	12.38	12.96	8,599,292	110,550,480	12.856	7.753	7.753	7.765	7.452	7.801	14,286,714	7.7380	2.71%
2011-01-18	0	12.54	12.56	12.60	12.44	12.84	9,373,950	117,892,663	12.577	7.548	7.560	7.584	7.488	7.729	15,573,717	7.5700	-0.16%
2011-01-17	0	12.56	12.54	12.58	12.38	13.40	14,398,200	182,227,099	12.656	7.560	7.548	7.572	7.452	8.066	23,920,919	7.6179	-5.42%
2011-01-14	0	13.28	13.24	13.30	13.16	13.40	5,824,580	77,122,943	13.241	7.993	7.969	8.005	7.921	8.066	9,676,856	7.9698	0.30%
2011-01-13	0	13.24	13.20	13.22	13.08	13.46	8,673,027	114,460,898	13.197	7.969	7.945	7.957	7.873	8.102	14,409,216	7.9436	-0.45%
2011-01-12	0	13.30	13.28	13.30	13.10	13.56	4,161,787	55,231,437	13.271	8.005	7.993	8.005	7.885	8.162	6,914,320	7.9880	-1.34%
2011-01-11	0	13.48	13.42	13.48	13.32	13.56	6,936,600	93,395,809	13.464	8.114	8.078	8.114	8.017	8.162	11,524,346	8.1042	1.20%
2011-01-10	0	13.32	13.30	13.32	13.20	13.34	7,401,000	98,118,615	13.257	8.017	8.005	8.017	7.945	8.029	12,295,892	7.9798	0.30%
2011-01-07	0	13.28	13.26	13.30	13.12	13.46	7,481,617	99,584,022	13.310	7.993	7.981	8.005	7.897	8.102	12,429,828	8.0117	-0.90%
2011-01-06	0	13.40	13.42	13.44	13.30	13.50	5,014,449	67,051,258	13.372	8.066	8.078	8.090	8.005	8.126	8,330,918	8.0485	0.45%
2011-01-05	0	13.34	13.32	13.34	13.10	13.44	9,117,080	121,221,994	13.296	8.029	8.017	8.029	7.885	8.090	15,146,958	8.0031	2.46%
2011-01-04	0	13.02	12.96	13.04	12.32	13.08	8,426,851	108,417,329	12.866	7.837	7.801	7.849	7.416	7.873	14,000,223	7.7440	5.68%
2011-01-03	0	12.32	12.30	12.32	12.10	12.34	4,640,815	56,578,705	12.192	7.416	7.403	7.416	7.283	7.428	7,710,169	7.3382	-0.16%
2010-12-31	0	12.34	12.26	12.46	12.16	12.54	2,943,650	36,351,224	12.349	7.428	7.379	7.500	7.319	7.548	4,890,529	7.4330	0.82%
2010-12-30	0	12.24	12.24	12.26	12.02	12.30	4,645,000	56,455,442	12.154	7.367	7.367	7.379	7.235	7.403	7,717,122	7.3156	0.16%
2010-12-29	0	12.22	12.20	12.24	12.02	12.50	4,728,268	57,396,260	12.139	7.355	7.343	7.367	7.235	7.524	7,855,462	7.3065	-0.49%
2010-12-28	0	12.28	12.26	12.30	12.26	12.58	2,290,050	28,244,185	12.333	7.391	7.379	7.403	7.379	7.572	3,804,649	7.4236	-2.38%
2010-12-24	0	12.58	12.56	12.58	12.42	12.74	1,765,922	22,144,985	12.540	7.572	7.560	7.572	7.476	7.668	2,933,872	7.5480	0.64%
2010-12-23	0	12.50	12.50	12.56	12.36	12.60	6,959,561	87,006,876	12.502	7.524	7.524	7.560	7.440	7.584	11,562,493	7.5249	0.97%
2010-12-22	0	12.38	12.36	12.38	12.12	12.64	14,318,318	177,280,634	12.381	7.452	7.440	7.452	7.295	7.608	23,788,204	7.4525	0.81%
2010-12-21	0	12.28	12.26	12.32	12.14	12.68	11,300,839	139,159,903	12.314	7.391	7.379	7.416	7.307	7.632	18,775,017	7.4120	-2.85%
2010-12-20	0	12.64	12.56	12.60	12.12	12.80	12,192,961	150,980,570	12.383	7.608	7.560	7.584	7.295	7.704	20,257,173	7.4532	-0.94%
2010-12-17	0	12.76	12.78	12.80	12.74	13.14	11,058,624	142,464,372	12.883	7.680	7.692	7.704	7.668	7.909	18,372,605	7.7542	-2.15%
2010-12-16	0	13.04	13.02	13.06	12.96	13.24	8,135,836	106,217,873	13.056	7.849	7.837	7.861	7.801	7.969	13,516,736	7.8582	-0.76%
2010-12-15	0	13.14	13.14	13.16	13.06	13.76	9,342,225	124,200,626	13.295	7.909	7.909	7.921	7.861	8.282	15,521,010	8.0021	-2.67%
2010-12-14	0	13.50	13.48	13.50	13.34	13.66	7,140,288	96,197,987	13.473	8.126	8.114	8.126	8.029	8.222	11,862,750	8.1092	0.15%
2010-12-13	0	13.48	13.46	13.48	13.28	13.68	3,061,700	41,239,602	13.470	8.114	8.102	8.114	7.993	8.234	5,086,655	8.1074	-0.15%
2010-12-10	0	13.50	13.48	13.50	13.30	13.60	5,192,766	69,909,141	13.463	8.126	8.114	8.126	8.005	8.186	8,627,171	8.1034	0.00%
2010-12-09	0	13.50	13.48	13.50	13.36	13.82	11,538,000	156,178,375	13.536	8.126	8.114	8.126	8.041	8.318	19,169,032	8.1474	-0.59%
2010-12-08	0	13.58	13.58	13.60	13.50	14.50	18,823,200	258,791,219	13.749	8.174	8.174	8.186	8.126	8.728	31,272,537	8.2754	-6.22%
2010-12-07	0	14.48	14.46	14.50	14.40	14.78	3,982,565	57,734,939	14.497	8.716	8.704	8.728	8.667	8.896	6,616,564	8.7258	-1.50%
2010-12-06	0	14.70	14.66	14.70	14.58	14.98	3,000,566	44,095,625	14.696	8.848	8.824	8.848	8.776	9.017	4,985,088	8.8455	0.68%
2010-12-03	0	14.60	14.60	14.62	14.54	15.00	4,952,100	72,719,086	14.684	8.788	8.788	8.800	8.752	9.029	8,227,333	8.8387	-2.14%
2010-12-02	0	14.92	14.92	14.96	14.86	15.10	6,956,135	103,915,269	14.939	8.980	8.980	9.005	8.944	9.089	11,556,802	8.9917	1.91%
2010-12-01	0	14.64	14.68	14.70	14.50	14.78	4,790,510	70,157,391	14.645	8.812	8.836	8.848	8.728	8.896	7,958,870	8.8150	1.10%
2010-11-30	0	14.48	14.44	14.48	14.44	15.22	14,303,800	210,550,167	14.720	8.716	8.692	8.716	8.692	9.161	23,764,084	8.8600	0.98%
2010-11-29	0	14.34	14.34	14.36	13.48	14.46	14,308,455	201,965,998	14.115	8.631	8.631	8.643	8.114	8.704	23,771,818	8.4960	7.98%
2010-11-26	0	13.28	13.28	13.30	13.02	13.46	12,161,917	160,927,697	13.232	7.993	7.993	8.005	7.837	8.102	20,205,597	7.9645	0.76%
2010-11-25	0	13.18	13.16	13.20	13.00	13.60	11,911,891	157,555,554	13.227	7.933	7.921	7.945	7.825	8.186	19,790,208	7.9613	-1.49%
2010-11-24	0	13.38	13.38	13.40	13.34	14.40	15,526,839	213,835,089	13.772	8.054	8.054	8.066	8.029	8.667	25,796,020	8.2895	-5.77%
2010-11-23	0	14.20	14.18	14.20	14.08	14.56	6,685,285	95,012,181	14.212	8.547	8.535	8.547	8.475	8.764	11,106,816	8.5544	-1.25%
2010-11-22	0	14.38	14.32	14.38	14.14	14.46	6,588,805	94,174,793	14.293	8.655	8.619	8.655	8.511	8.704	10,946,526	8.6032	-1.24%
2010-11-19	0	14.56	14.54	14.56	14.24	14.58	8,449,440	121,968,069	14.435	8.764	8.752	8.764	8.571	8.776	14,037,752	8.6886	2.82%
2010-11-18	0	14.16	14.14	14.16	13.80	14.22	10,620,534	149,685,781	14.094	8.523	8.511	8.523	8.306	8.559	17,644,770	8.4833	0.57%
2010-11-17	0	14.08	14.06	14.16	14.04	14.40	6,604,949	93,647,183	14.178	8.475	8.463	8.523	8.451	8.667	10,973,347	8.5341	-1.95%
2010-11-16	0	14.36	14.24	14.36	14.20	14.58	7,272,460	104,583,997	14.381	8.643	8.571	8.643	8.547	8.776	12,082,338	8.6559	-0.69%
2010-11-15	0	14.46	14.44	14.48	14.10	15.00	15,170,095	219,328,751	14.458	8.704	8.692	8.716	8.487	9.029	25,203,332	8.7024	-2.69%
2010-11-12	0	14.86	14.90	14.92	14.50	15.04	11,809,935	175,092,825	14.826	8.944	8.968	8.980	8.728	9.053	19,620,820	8.9238	-1.20%
2010-11-11	0	15.04	15.04	15.06	14.78	15.30	10,230,362	154,959,900	15.147	9.053	9.053	9.065	8.896	9.209	16,996,545	9.1171	1.21%
2010-11-10	0	14.86	14.88	14.90	14.66	15.30	24,288,685	361,329,159	14.876	8.944	8.956	8.968	8.824	9.209	40,352,798	8.9543	-3.26%
2010-11-09	0	15.36	15.36	15.38	15.36	15.90	20,875,713	323,504,822	15.497	9.245	9.245	9.257	9.245	9.570	34,682,546	9.3276	-3.76%
2010-11-08	0	15.96	15.94	15.98	15.90	16.38	10,638,306	170,036,270	15.983	9.606	9.594	9.618	9.570	9.859	17,674,296	9.6205	-2.09%
2010-11-05	0	16.30	16.30	16.38	16.10	16.60	5,090,153	82,801,041	16.267	9.811	9.811	9.859	9.691	9.992	8,456,692	9.7912	-1.33%
2010-11-04	0	16.52	16.48	16.52	16.20	16.54	3,415,640	56,060,532	16.413	9.944	9.919	9.944	9.751	9.956	5,674,685	9.8791	1.10%
2010-11-03	0	16.34	16.32	16.34	16.20	16.56	2,487,400	40,722,042	16.371	9.835	9.823	9.835	9.751	9.968	4,132,523	9.8540	0.74%
2010-11-02	0	16.22	16.22	16.26	16.20	16.80	3,387,000	55,673,342	16.437	9.763	9.763	9.787	9.751	10.11	5,627,103	9.8938	-2.41%
2010-11-01	0	16.62	16.56	16.62	16.20	16.66	5,385,790	88,833,588	16.494	10.00	9.968	10.00	9.751	10.03	8,947,858	9.9279	3.88%
2010-10-29	0	16.00	15.98	16.02	15.78	16.12	2,320,500	37,040,930	15.962	9.631	9.618	9.643	9.498	9.703	3,855,238	9.6079	0.00%
2010-10-28	0	16.00	15.98	16.02	15.70	16.08	7,056,519	112,617,518	15.959	9.631	9.618	9.643	9.450	9.679	11,723,578	9.6061	1.39%
2010-10-27	0	15.78	15.74	15.76	15.74	16.46	8,680,000	138,166,440	15.918	9.498	9.474	9.486	9.474	9.907	14,420,801	9.5811	-3.78%
2010-10-26	0	16.40	16.34	16.40	16.24	16.50	8,972,660	146,579,141	16.336	9.871	9.835	9.871	9.775	9.931	14,907,021	9.8329	1.36%
2010-10-25	0	16.18	16.20	16.24	16.12	16.78	7,208,500	118,536,084	16.444	9.739	9.751	9.775	9.703	10.10	11,976,076	9.8977	-2.76%
2010-10-22	0	16.64	16.62	16.64	16.62	17.00	2,302,000	38,755,840	16.836	10.02	10.00	10.02	10.00	10.23	3,824,503	10.134	-1.30%
2010-10-21	0	16.86	16.86	16.92	16.52	16.98	7,171,810	120,209,550	16.761	10.15	10.15	10.18	9.944	10.22	11,915,120	10.089	2.06%
2010-10-20	0	16.52	16.52	16.56	15.84	16.64	8,557,730	140,139,854	16.376	9.944	9.944	9.968	9.534	10.02	14,217,664	9.8567	2.35%
2010-10-19	0	16.14	16.14	16.16	15.70	16.22	7,891,443	127,172,246	16.115	9.715	9.715	9.727	9.450	9.763	13,110,706	9.6999	3.33%
2010-10-18	0	15.62	15.66	15.70	15.60	16.30	15,372,034	244,167,367	15.884	9.402	9.426	9.450	9.390	9.811	25,538,830	9.5606	-3.22%
2010-10-15	0	16.14	16.14	16.16	16.00	16.80	15,449,000	250,581,315	16.220	9.715	9.715	9.727	9.631	10.11	25,666,699	9.7629	-3.35%
2010-10-14	0	16.70	16.70	16.74	16.60	17.06	9,219,110	155,192,268	16.834	10.05	10.05	10.08	9.992	10.27	15,316,469	10.132	-0.48%
2010-10-13	0	16.78	16.80	16.82	16.50	17.08	6,485,410	108,473,606	16.726	10.10	10.11	10.12	9.931	10.28	10,774,747	10.067	0.60%
2010-10-12	0	16.68	16.70	16.72	16.26	17.26	9,247,973	154,025,274	16.655	10.04	10.05	10.06	9.787	10.39	15,364,421	10.025	-2.80%
2010-10-11	0	17.16	17.14	17.20	17.00	17.28	3,394,368	58,112,909	17.120	10.33	10.32	10.35	10.23	10.40	5,639,344	10.305	0.70%
2010-10-08	0	17.04	17.02	17.06	17.02	17.48	4,423,030	76,283,276	17.247	10.26	10.24	10.27	10.24	10.52	7,348,345	10.381	-0.70%
2010-10-07	0	17.16	17.12	17.18	17.00	17.44	6,564,432	112,560,095	17.147	10.33	10.30	10.34	10.23	10.50	10,906,033	10.321	0.94%
2010-10-06	0	17.00	16.96	17.06	16.88	17.68	14,692,200	251,919,047	17.146	10.23	10.21	10.27	10.16	10.64	24,409,365	10.321	-2.75%
2010-10-05	0	17.48	17.40	17.48	17.20	18.00	17,691,053	313,115,389	17.699	10.52	10.47	10.52	10.35	10.83	29,391,607	10.653	-5.51%
2010-10-04	0	18.50	18.50	18.52	17.86	18.76	10,295,022	187,958,777	18.257	11.14	11.14	11.15	10.75	11.29	17,103,970	10.989	2.89%
2010-09-30	0	17.98	17.86	18.08	17.38	18.08	10,489,132	185,583,757	17.693	10.82	10.75	10.88	10.46	10.88	17,426,461	10.650	5.39%
2010-09-29	0	17.06	17.06	17.12	16.84	17.16	5,063,989	86,156,742	17.014	10.27	10.27	10.30	10.14	10.33	8,413,223	10.241	1.19%
2010-09-28	0	16.86	16.82	16.88	16.66	17.40	4,757,684	80,181,606	16.853	10.15	10.12	10.16	10.03	10.47	7,904,333	10.144	-3.33%
2010-09-27	0	17.44	17.40	17.42	16.88	17.70	5,810,850	100,550,906	17.304	10.50	10.47	10.49	10.16	10.65	9,654,045	10.415	3.93%
2010-09-24	0	16.78	16.86	16.90	16.72	17.00	2,471,944	41,610,217	16.833	10.10	10.15	10.17	10.06	10.23	4,106,845	10.132	0.60%
2010-09-22	0	16.68	16.66	16.68	16.46	16.72	2,621,000	43,702,719	16.674	10.04	10.03	10.04	9.907	10.06	4,354,484	10.036	0.60%
2010-09-21	0	16.58	16.56	16.64	16.36	16.72	5,202,000	86,224,484	16.575	9.980	9.968	10.02	9.847	10.06	8,642,512	9.9768	0.12%
2010-09-20	0	16.56	16.54	16.56	16.18	16.64	3,236,078	53,295,793	16.469	9.968	9.956	9.968	9.739	10.02	5,376,364	9.9130	0.98%
2010-09-17	0	16.40	16.40	16.42	16.02	16.44	3,911,270	63,621,550	16.266	9.871	9.871	9.883	9.643	9.895	6,498,116	9.7908	0.99%
2010-09-16	0	16.24	16.22	16.24	16.18	16.30	3,574,000	57,961,760	16.218	9.775	9.763	9.775	9.739	9.811	5,937,781	9.7615	0.25%
2010-09-15	0	16.20	16.18	16.20	16.08	16.26	2,099,200	33,979,740	16.187	9.751	9.739	9.751	9.679	9.787	3,487,574	9.7431	0.62%
2010-09-14	0	16.10	16.10	16.12	15.98	16.46	4,381,400	70,611,370	16.116	9.691	9.691	9.703	9.618	9.907	7,279,182	9.7005	0.63%
2010-09-13	0	16.00	16.00	16.04	15.80	16.04	2,581,000	41,214,107	15.968	9.631	9.631	9.655	9.510	9.655	4,288,028	9.6114	1.01%
2010-09-10	0	15.84	15.82	15.84	15.74	16.06	2,316,000	36,780,124	15.881	9.534	9.522	9.534	9.474	9.667	3,847,762	9.5588	-0.38%
2010-09-09	0	15.90	15.84	15.90	15.68	15.94	1,300,000	20,600,100	15.846	9.570	9.534	9.570	9.438	9.594	2,159,797	9.5380	1.40%
2010-09-08	0	15.68	15.62	15.64	15.56	15.92	1,616,700	25,494,908	15.770	9.438	9.402	9.414	9.366	9.582	2,685,957	9.4919	-0.25%
2010-09-07	0	15.72	15.72	15.78	15.62	16.08	5,352,500	84,734,263	15.831	9.462	9.462	9.498	9.402	9.679	8,892,550	9.5287	-1.26%
2010-09-06	0	15.92	15.90	15.92	15.86	16.36	4,882,213	78,829,631	16.146	9.582	9.570	9.582	9.546	9.847	8,111,224	9.7186	0.38%
2010-09-03	0	15.86	15.86	15.90	15.54	16.02	5,396,500	85,409,530	15.827	9.546	9.546	9.570	9.354	9.643	8,965,651	9.5263	0.89%
2010-09-02	0	15.72	15.64	15.74	15.58	15.96	8,971,500	141,842,024	15.810	9.462	9.414	9.474	9.378	9.606	14,905,094	9.5163	1.55%
2010-09-01	0	15.48	15.48	15.50	15.40	15.94	8,084,386	125,979,371	15.583	9.318	9.318	9.330	9.269	9.594	13,431,258	9.3796	-2.89%
2010-08-31	0	15.94	15.90	15.96	15.42	16.00	6,870,507	107,875,197	15.701	9.594	9.570	9.606	9.281	9.631	11,414,541	9.4507	-0.62%
2010-08-30	0	16.04	16.02	16.04	15.24	16.06	4,895,724	76,819,857	15.691	9.655	9.643	9.655	9.173	9.667	8,133,671	9.4447	2.56%
2010-08-27	0	15.64	15.62	15.64	15.60	16.00	5,236,300	82,675,411	15.789	9.414	9.402	9.414	9.390	9.631	8,699,498	9.5035	-1.01%
2010-08-26	0	16.00	15.94	15.98	15.40	16.06	5,114,080	81,301,143	15.898	9.510	9.474	9.498	9.154	9.546	8,603,993	9.4492	3.36%
2010-08-25	0	15.48	15.44	15.52	15.40	15.86	4,800,261	74,769,551	15.576	9.201	9.177	9.225	9.154	9.427	8,076,020	9.2582	-2.40%
2010-08-24	0	15.86	15.92	15.94	15.40	16.10	9,496,740	149,962,788	15.791	9.427	9.463	9.474	9.154	9.570	15,977,436	9.3859	2.85%
2010-08-23	0	15.42	15.42	15.46	15.20	15.58	2,044,500	31,374,640	15.346	9.165	9.165	9.189	9.035	9.261	3,439,693	9.1213	0.13%
2010-08-20	0	15.40	15.38	15.40	15.20	16.00	8,973,500	139,155,204	15.507	9.154	9.142	9.154	9.035	9.510	15,097,131	9.2173	-2.78%
2010-08-19	0	15.84	15.86	15.88	15.62	16.30	7,482,196	118,654,950	15.858	9.415	9.427	9.439	9.284	9.688	12,588,142	9.4259	-1.86%
2010-08-18	0	16.14	16.18	16.20	15.90	16.26	15,817,535	254,314,993	16.078	9.593	9.617	9.629	9.451	9.665	26,611,622	9.5565	3.59%
2010-08-17	0	15.58	15.56	15.60	15.08	15.78	15,008,791	232,257,813	15.475	9.261	9.249	9.272	8.963	9.379	25,250,981	9.1980	4.01%
2010-08-16	0	14.98	14.86	15.00	14.60	15.00	5,720,000	84,747,472	14.816	8.904	8.833	8.916	8.678	8.916	9,623,401	8.8064	0.54%
2010-08-13	0	14.90	14.90	14.96	14.58	14.98	3,893,000	57,700,937	14.822	8.856	8.856	8.892	8.666	8.904	6,549,633	8.8098	2.05%
2010-08-12	0	14.60	14.58	14.62	14.34	14.76	4,321,904	62,700,666	14.508	8.678	8.666	8.690	8.523	8.773	7,271,226	8.6231	-1.35%
2010-08-11	0	14.80	14.76	14.80	14.54	14.82	3,202,000	47,167,126	14.731	8.797	8.773	8.797	8.642	8.809	5,387,086	8.7556	1.09%
2010-08-10	0	14.64	14.62	14.64	14.50	14.72	1,959,000	28,619,615	14.609	8.702	8.690	8.702	8.619	8.749	3,295,847	8.6835	-0.54%
2010-08-09	0	14.72	14.58	14.72	14.48	14.92	4,726,000	69,276,060	14.658	8.749	8.666	8.749	8.607	8.868	7,951,083	8.7128	-0.67%
2010-08-06	0	14.82	14.80	14.82	14.60	15.00	4,368,760	64,702,138	14.810	8.809	8.797	8.809	8.678	8.916	7,350,057	8.8029	0.14%
2010-08-05	0	14.80	14.80	14.82	14.44	14.96	9,874,700	145,880,279	14.773	8.797	8.797	8.809	8.583	8.892	16,613,321	8.7809	2.92%
2010-08-04	0	14.38	14.38	14.40	14.14	14.40	1,719,366	24,585,294	14.299	8.547	8.547	8.559	8.405	8.559	2,892,683	8.4991	1.70%
2010-08-03	0	14.14	14.16	14.18	14.10	14.46	6,508,291	93,346,208	14.343	8.405	8.416	8.428	8.381	8.595	10,949,632	8.5251	0.28%
2010-08-02	0	14.10	14.04	14.12	13.86	14.20	9,742,020	136,992,856	14.062	8.381	8.345	8.393	8.238	8.440	16,390,099	8.3583	2.77%
2010-07-30	0	13.72	13.68	13.70	13.68	14.10	14,599,503	201,350,810	13.792	8.155	8.131	8.143	8.131	8.381	24,562,390	8.1975	-2.56%
2010-07-29	0	14.08	14.02	14.04	14.00	14.52	12,710,536	180,006,621	14.162	8.369	8.333	8.345	8.321	8.630	21,384,368	8.4177	-2.63%
2010-07-28	0	14.46	14.42	14.48	14.02	14.62	11,101,069	159,575,156	14.375	8.595	8.571	8.607	8.333	8.690	18,676,580	8.5441	1.12%
2010-07-27	0	14.30	14.30	14.32	13.94	14.52	11,548,633	165,188,637	14.304	8.500	8.500	8.512	8.286	8.630	19,429,567	8.5019	-1.52%
2010-07-26	0	14.52	14.50	14.52	14.50	15.30	7,423,828	108,612,103	14.630	8.630	8.619	8.630	8.619	9.094	12,489,943	8.6960	-4.97%
2010-07-23	0	15.28	15.24	15.30	15.12	15.36	3,816,991	58,225,822	15.254	9.082	9.058	9.094	8.987	9.130	6,421,754	9.0670	1.19%
2010-07-22	0	15.10	15.06	15.10	15.06	15.18	3,497,035	52,823,766	15.105	8.975	8.951	8.975	8.951	9.023	5,883,456	8.9784	0.00%
2010-07-21	0	15.10	15.06	15.10	14.72	15.18	5,693,296	85,354,612	14.992	8.975	8.951	8.975	8.749	9.023	9,578,474	8.9111	2.30%
2010-07-20	0	14.76	14.76	14.80	14.76	14.98	1,939,500	28,776,840	14.837	8.773	8.773	8.797	8.773	8.904	3,263,040	8.8190	-0.27%
2010-07-19	0	14.80	14.78	14.80	14.58	14.92	3,152,000	46,559,500	14.771	8.797	8.785	8.797	8.666	8.868	5,302,965	8.7799	-0.13%
2010-07-16	0	14.82	14.78	14.90	14.68	14.90	2,220,828	32,841,757	14.788	8.809	8.785	8.856	8.726	8.856	3,736,349	8.7898	1.51%
2010-07-15	0	14.60	14.60	14.66	14.56	14.96	4,031,451	59,363,059	14.725	8.678	8.678	8.714	8.654	8.892	6,782,565	8.7523	-0.68%
2010-07-14	0	14.70	14.70	14.80	14.48	15.24	7,617,976	113,897,574	14.951	8.737	8.737	8.797	8.607	9.058	12,816,580	8.8867	0.82%
2010-07-13	0	14.58	14.58	14.62	14.46	14.80	5,284,000	77,082,647	14.588	8.666	8.666	8.690	8.595	8.797	8,889,869	8.6708	-0.55%
2010-07-12	0	14.66	14.64	14.68	14.16	14.84	5,447,000	79,398,612	14.577	8.714	8.702	8.726	8.416	8.821	9,164,102	8.6641	3.09%
2010-07-09	0	14.22	14.22	14.24	14.06	14.42	3,146,700	44,807,420	14.239	8.452	8.452	8.464	8.357	8.571	5,294,048	8.4637	1.28%
2010-07-08	0	14.04	14.02	14.04	13.98	14.46	6,177,993	87,936,676	14.234	8.345	8.333	8.345	8.309	8.595	10,393,934	8.4604	2.33%
2010-07-07	0	13.72	13.66	13.76	13.00	13.92	7,014,000	95,478,439	13.613	8.155	8.119	8.179	7.727	8.274	11,800,443	8.0911	-0.29%
2010-07-06	0	13.76	13.74	13.76	13.18	13.88	8,554,156	114,936,965	13.436	8.179	8.167	8.179	7.834	8.250	14,391,621	7.9864	1.62%
2010-07-05	0	13.54	13.52	13.54	13.52	14.40	5,415,003	74,527,590	13.763	8.048	8.036	8.048	8.036	8.559	9,110,270	8.1806	-3.29%
2010-07-02	0	14.00	13.98	14.00	13.96	14.70	6,888,893	97,317,535	14.127	8.321	8.309	8.321	8.298	8.737	11,589,961	8.3967	-1.27%
2010-06-30	0	14.18	14.18	14.28	13.96	14.50	12,056,726	170,384,829	14.132	8.428	8.428	8.488	8.298	8.619	20,284,389	8.3998	-2.21%
2010-06-29	0	14.50	14.40	14.42	14.30	15.06	5,988,890	87,898,041	14.677	8.619	8.559	8.571	8.500	8.951	10,075,785	8.7237	-3.07%
2010-06-28	0	14.96	14.92	15.04	14.92	15.18	3,570,310	53,609,725	15.015	8.892	8.868	8.940	8.868	9.023	6,006,735	8.9249	-0.27%
2010-06-25	0	15.00	15.00	15.02	14.92	15.36	4,501,000	67,600,975	15.019	8.916	8.916	8.928	8.868	9.130	7,572,540	8.9271	-0.40%
2010-06-24	0	15.06	15.06	15.08	14.90	15.40	13,709,000	206,149,202	15.038	8.951	8.951	8.963	8.856	9.154	23,064,196	8.9381	-0.26%
2010-06-23	0	15.10	15.08	15.10	14.76	15.34	6,445,645	97,238,748	15.086	8.975	8.963	8.975	8.773	9.118	10,844,235	8.9669	-1.56%
2010-06-22	0	15.34	15.34	15.46	15.16	15.48	4,771,294	73,316,071	15.366	9.118	9.118	9.189	9.011	9.201	8,027,286	9.1334	-0.26%
2010-06-21	0	15.38	15.36	15.42	15.22	15.48	5,490,850	84,338,100	15.360	9.142	9.130	9.165	9.047	9.201	9,237,876	9.1296	1.99%
2010-06-18	0	15.08	15.02	15.06	14.78	15.28	9,315,256	139,357,713	14.960	8.963	8.928	8.951	8.785	9.082	15,672,105	8.8921	2.03%
2010-06-17	0	14.78	14.78	14.80	14.36	14.88	8,433,400	123,474,288	14.641	8.785	8.785	8.797	8.535	8.844	14,188,460	8.7024	3.50%
2010-06-15	0	14.28	14.22	14.28	14.06	14.36	3,932,753	56,000,169	14.239	8.488	8.452	8.488	8.357	8.535	6,616,514	8.4637	0.00%
2010-06-14	0	14.28	14.24	14.28	14.20	14.60	2,945,809	42,221,671	14.333	8.488	8.464	8.488	8.440	8.678	4,956,067	8.5192	0.00%
2010-06-11	0	14.28	14.28	14.30	14.24	14.80	7,846,391	112,628,611	14.354	8.488	8.488	8.500	8.464	8.797	13,200,868	8.5319	1.71%
2010-06-10	0	14.04	14.02	14.04	13.50	14.16	7,359,487	102,587,739	13.940	8.345	8.333	8.345	8.024	8.416	12,381,695	8.2854	4.00%
2010-06-09	0	13.50	13.50	13.52	13.24	13.66	4,421,000	59,499,584	13.458	8.024	8.024	8.036	7.870	8.119	7,437,947	7.9995	1.96%
2010-06-08	0	13.24	13.22	13.24	13.20	13.64	4,456,000	59,540,928	13.362	7.870	7.858	7.870	7.846	8.107	7,496,831	7.9421	-0.45%
2010-06-07	0	13.30	13.30	13.36	12.96	13.70	8,469,579	112,392,222	13.270	7.905	7.905	7.941	7.703	8.143	14,249,328	7.8875	-4.32%
2010-06-04	0	13.90	13.88	13.90	13.82	14.14	3,875,638	53,957,038	13.922	8.262	8.250	8.262	8.214	8.405	6,520,423	8.2751	-1.42%
2010-06-03	0	14.10	14.10	14.12	13.84	14.26	9,362,040	131,120,171	14.006	8.381	8.381	8.393	8.226	8.476	15,750,815	8.3247	1.44%
2010-06-02	0	13.90	13.86	13.94	13.32	14.26	18,112,616	249,463,900	13.773	8.262	8.238	8.286	7.917	8.476	30,472,896	8.1864	5.14%
2010-06-01	0	13.22	13.22	13.32	13.14	13.40	5,226,000	69,382,871	13.276	7.858	7.858	7.917	7.810	7.965	8,792,289	7.8913	-1.20%
2010-05-31	0	13.38	13.28	13.38	13.04	13.68	3,813,676	50,724,264	13.301	7.953	7.893	7.953	7.751	8.131	6,416,177	7.9057	0.75%
2010-05-28	0	13.28	13.28	13.30	12.82	13.60	7,552,000	100,620,286	13.324	7.893	7.893	7.905	7.620	8.084	12,705,581	7.9194	6.75%
2010-05-27	0	12.44	12.50	12.58	11.32	12.92	12,354,000	152,152,559	12.316	7.394	7.430	7.477	6.728	7.679	20,784,527	7.3205	1.63%
2010-05-26	0	12.24	12.24	12.28	12.12	12.56	15,076,950	184,555,691	12.241	7.275	7.275	7.299	7.204	7.465	25,365,653	7.2758	0.82%
2010-05-25	0	12.14	12.10	12.12	12.06	12.80	7,140,000	88,354,870	12.375	7.216	7.192	7.204	7.168	7.608	12,012,427	7.3553	-4.26%
2010-05-24	0	12.68	12.66	12.68	11.90	12.92	9,106,000	114,634,361	12.589	7.537	7.525	7.537	7.073	7.679	15,320,050	7.4826	2.26%
2010-05-20	0	12.40	12.40	12.42	12.00	12.94	7,193,100	88,809,523	12.346	7.370	7.370	7.382	7.133	7.691	12,101,763	7.3386	-2.21%
2010-05-19	0	12.68	12.68	12.70	12.62	12.98	6,876,000	87,626,314	12.744	7.537	7.537	7.549	7.501	7.715	11,568,270	7.5747	-3.35%
2010-05-18	0	13.12	13.08	13.12	12.92	13.28	5,265,000	68,920,870	13.090	7.798	7.775	7.798	7.679	7.893	8,857,903	7.7807	-0.76%
2010-05-17	0	13.22	13.22	13.28	13.02	13.46	8,713,000	114,325,091	13.121	7.858	7.858	7.893	7.739	8.000	14,658,862	7.7990	-4.62%
2010-05-14	0	13.86	13.86	13.88	13.82	14.20	3,870,000	53,746,480	13.888	8.238	8.238	8.250	8.214	8.440	6,510,937	8.2548	-2.39%
2010-05-13	0	14.20	14.20	14.22	13.80	14.26	5,881,302	82,837,279	14.085	8.440	8.440	8.452	8.203	8.476	9,894,777	8.3718	5.03%
2010-05-12	0	13.52	13.50	13.52	13.30	13.82	1,927,814	26,008,301	13.491	8.036	8.024	8.036	7.905	8.214	3,243,379	8.0189	0.45%
2010-05-11	0	13.46	13.48	13.52	13.30	14.20	4,298,900	58,795,946	13.677	8.000	8.012	8.036	7.905	8.440	7,232,524	8.1294	-2.89%
2010-05-10	0	13.86	13.86	13.88	13.30	14.06	4,220,148	57,752,301	13.685	8.238	8.238	8.250	7.905	8.357	7,100,031	8.1341	5.00%
2010-05-07	0	13.20	13.18	13.20	12.48	13.20	9,673,600	125,907,598	13.016	7.846	7.834	7.846	7.418	7.846	16,274,988	7.7363	1.07%
2010-05-06	0	13.06	13.10	13.12	12.90	14.08	13,429,776	177,252,996	13.199	7.763	7.786	7.798	7.668	8.369	22,594,426	7.8450	-7.24%
2010-05-05	0	14.08	14.06	14.08	13.96	14.60	8,982,000	126,753,720	14.112	8.369	8.357	8.369	8.298	8.678	15,111,431	8.3879	-4.86%
2010-05-04	0	14.80	14.72	14.80	14.12	14.80	7,632,000	111,855,990	14.656	8.797	8.749	8.797	8.393	8.797	12,840,174	8.7114	4.96%
2010-05-03	0	14.10	14.02	14.10	13.92	14.20	3,887,400	54,634,088	14.054	8.381	8.333	8.381	8.274	8.440	6,540,211	8.3536	0.14%
2010-04-30	0	14.08	14.00	14.10	13.84	14.26	5,480,242	77,064,434	14.062	8.369	8.321	8.381	8.226	8.476	9,220,029	8.3584	1.00%
2010-04-29	0	13.94	13.94	14.00	13.82	14.14	6,448,214	90,113,117	13.975	8.286	8.286	8.321	8.214	8.405	10,848,557	8.3065	0.87%
2010-04-28	0	13.82	13.82	13.84	13.58	14.18	3,361,000	46,483,870	13.830	8.214	8.214	8.226	8.072	8.428	5,654,589	8.2206	-1.00%
2010-04-27	0	13.96	13.90	14.02	13.86	14.34	7,645,700	108,099,138	14.139	8.298	8.262	8.333	8.238	8.523	12,863,223	8.4037	-1.27%
2010-04-26	0	14.14	14.14	14.16	13.44	14.26	8,300,000	116,344,800	14.017	8.405	8.405	8.416	7.989	8.476	13,964,026	8.3318	5.52%
2010-04-23	0	13.40	13.38	13.40	13.26	13.52	1,834,700	24,566,472	13.390	7.965	7.953	7.965	7.882	8.036	3,086,723	7.9588	0.30%
2010-04-22	0	13.36	13.32	13.36	13.20	13.66	2,078,000	27,751,820	13.355	7.941	7.917	7.941	7.846	8.119	3,496,054	7.9380	-2.20%
2010-04-21	0	13.66	13.52	13.68	13.42	13.86	6,039,000	82,057,838	13.588	8.119	8.036	8.131	7.977	8.238	10,160,091	8.0765	1.64%
2010-04-20	0	13.44	13.42	13.44	13.16	13.46	3,081,005	41,220,980	13.379	7.989	7.977	7.989	7.822	8.000	5,183,522	7.9523	1.82%
2010-04-19	0	13.20	13.20	13.24	12.96	13.28	2,271,650	29,730,052	13.087	7.846	7.846	7.870	7.703	7.893	3,821,853	7.7790	-1.64%
2010-04-16	0	13.42	13.40	13.42	13.16	13.54	4,809,073	64,454,970	13.403	7.977	7.965	7.977	7.822	8.048	8,090,846	7.9664	1.98%
2010-04-15	0	13.16	13.10	13.16	13.02	13.56	4,559,000	60,142,380	13.192	7.822	7.786	7.822	7.739	8.060	7,670,120	7.8411	0.61%
2010-04-14	0	13.08	13.02	13.10	13.00	13.20	2,178,580	28,512,326	13.088	7.775	7.739	7.786	7.727	7.846	3,665,271	7.7791	-0.91%
2010-04-13	0	13.20	13.14	13.22	12.88	13.50	3,854,000	50,818,927	13.186	7.846	7.810	7.858	7.656	8.024	6,484,019	7.8376	-2.22%
2010-04-12	0	13.50	13.40	13.50	13.28	13.66	3,591,000	48,366,558	13.469	8.024	7.965	8.024	7.893	8.119	6,041,544	8.0057	-0.88%
2010-04-09	0	13.62	13.62	13.64	13.48	13.76	6,486,798	88,327,458	13.616	8.096	8.096	8.107	8.012	8.179	10,913,472	8.0934	1.19%
2010-04-08	0	13.46	13.40	13.46	12.90	13.58	9,994,050	131,485,429	13.156	8.000	7.965	8.000	7.668	8.072	16,814,117	7.8199	1.82%
2010-04-07	0	13.22	13.20	13.22	12.68	13.26	11,081,000	144,382,980	13.030	7.858	7.846	7.858	7.537	7.882	18,642,816	7.7447	5.25%
2010-04-01	0	12.56	12.54	12.56	12.40	13.10	12,042,521	151,572,133	12.586	7.465	7.454	7.465	7.370	7.786	20,260,491	7.4812	-2.03%
2010-03-31	0	12.82	12.80	12.84	12.74	13.16	8,381,904	107,921,124	12.875	7.620	7.608	7.632	7.572	7.822	14,101,822	7.6530	-1.91%
2010-03-30	0	13.30	13.30	13.32	13.22	13.64	7,388,300	98,532,002	13.336	7.769	7.769	7.780	7.722	7.967	12,648,911	7.7898	-2.06%
2010-03-29	0	13.58	13.52	13.58	13.30	13.80	4,792,600	64,905,953	13.543	7.932	7.897	7.932	7.769	8.061	8,205,023	7.9105	0.30%
2010-03-26	0	13.54	13.50	13.64	13.42	13.98	3,287,050	44,774,348	13.621	7.909	7.885	7.967	7.839	8.166	5,627,492	7.9564	-1.74%
2010-03-25	0	13.78	13.70	13.82	13.20	13.82	7,464,159	101,943,890	13.658	8.049	8.002	8.072	7.710	8.072	12,778,783	7.9776	1.92%
2010-03-24	0	13.52	13.50	13.52	13.20	13.70	13,350,422	178,422,165	13.365	7.897	7.885	7.897	7.710	8.002	22,856,177	7.8063	2.58%
2010-03-23	0	13.18	13.16	13.18	12.94	13.28	3,091,103	40,483,084	13.097	7.699	7.687	7.699	7.558	7.757	5,292,027	7.6498	1.38%
2010-03-22	0	13.00	12.98	13.06	12.92	13.40	5,386,559	70,243,738	13.041	7.593	7.582	7.628	7.547	7.827	9,221,892	7.6171	-2.69%
2010-03-19	0	13.36	13.32	13.36	12.44	13.78	14,599,000	191,586,805	13.123	7.804	7.780	7.804	7.266	8.049	24,993,767	7.6654	6.54%
2010-03-18	0	12.54	12.48	12.72	12.30	12.78	10,971,000	138,474,107	12.622	7.325	7.290	7.430	7.184	7.465	18,782,561	7.3725	0.32%
2010-03-17	0	12.50	12.46	12.48	12.10	12.52	13,955,400	172,518,399	12.362	7.301	7.278	7.290	7.068	7.313	23,891,911	7.2208	4.52%
2010-03-16	0	11.96	11.90	11.96	11.74	12.00	1,971,000	23,398,600	11.871	6.986	6.951	6.986	6.857	7.009	3,374,390	6.9342	0.34%
2010-03-15	0	11.92	11.92	11.98	11.74	12.00	4,191,000	49,943,223	11.917	6.963	6.963	6.998	6.857	7.009	7,175,072	6.9607	1.02%
2010-03-12	0	11.80	11.76	11.84	11.74	11.98	1,529,000	18,071,760	11.819	6.892	6.869	6.916	6.857	6.998	2,617,677	6.9037	-0.84%
2010-03-11	0	11.90	11.88	11.90	11.72	11.90	3,221,000	38,090,760	11.826	6.951	6.939	6.951	6.846	6.951	5,514,413	6.9075	1.19%
2010-03-10	0	11.76	11.74	11.76	11.74	11.90	2,825,000	33,352,940	11.806	6.869	6.857	6.869	6.857	6.951	4,836,454	6.8962	-0.51%
2010-03-09	0	11.82	11.82	11.84	11.72	11.86	5,311,000	62,463,693	11.761	6.904	6.904	6.916	6.846	6.927	9,092,533	6.8698	0.17%
2010-03-08	0	11.80	11.76	11.80	11.58	11.80	6,962,000	81,271,616	11.674	6.892	6.869	6.892	6.764	6.892	11,919,077	6.8186	1.90%
2010-03-05	0	11.58	11.56	11.58	11.50	11.66	6,313,000	73,064,460	11.574	6.764	6.752	6.764	6.717	6.811	10,807,976	6.7602	0.00%
2010-03-04	0	11.58	11.50	11.56	11.46	11.68	4,983,400	57,653,232	11.569	6.764	6.717	6.752	6.694	6.822	8,531,676	6.7576	0.52%
2010-03-03	0	11.52	11.50	11.52	11.42	11.58	4,105,300	47,262,605	11.513	6.729	6.717	6.729	6.670	6.764	7,028,352	6.7246	0.17%
2010-03-02	0	11.50	11.42	11.52	11.32	11.80	7,190,800	82,723,375	11.504	6.717	6.670	6.729	6.612	6.892	12,310,787	6.7196	-0.35%
2010-03-01	0	11.54	11.50	11.54	11.22	11.66	10,455,000	119,852,342	11.464	6.741	6.717	6.741	6.554	6.811	17,899,160	6.6960	3.41%
2010-02-26	0	11.16	11.20	11.22	11.06	11.42	7,375,071	82,745,043	11.220	6.519	6.542	6.554	6.460	6.670	12,626,262	6.5534	-0.53%
2010-02-25	0	11.22	11.20	11.22	11.12	12.08	19,149,992	222,047,903	11.595	6.554	6.542	6.554	6.495	7.056	32,785,152	6.7728	-4.10%
2010-02-24	0	11.70	11.66	11.68	11.06	11.82	15,824,000	183,193,500	11.577	6.834	6.811	6.822	6.460	6.904	27,090,990	6.7622	3.17%
2010-02-23	0	11.34	11.26	11.34	10.62	11.40	7,594,489	84,408,575	11.114	6.624	6.577	6.624	6.203	6.659	13,001,910	6.4920	5.00%
2010-02-22	0	10.80	10.78	10.82	10.38	11.00	6,369,717	67,810,131	10.646	6.308	6.297	6.320	6.063	6.425	10,905,077	6.2182	5.68%
2010-02-19	0	10.22	10.20	10.22	10.10	10.44	2,858,300	29,345,107	10.267	5.970	5.958	5.970	5.899	6.098	4,893,464	5.9968	-2.11%
2010-02-18	0	10.44	10.44	10.46	10.28	10.50	4,395,100	45,715,288	10.401	6.098	6.098	6.110	6.005	6.133	7,524,495	6.0755	1.36%
2010-02-17	0	10.30	10.30	10.32	10.22	10.50	4,852,769	49,916,805	10.286	6.016	6.016	6.028	5.970	6.133	8,308,033	6.0083	1.98%
2010-02-12	0	10.10	10.14	10.18	10.04	10.26	8,241,668	83,285,365	10.105	5.899	5.923	5.946	5.864	5.993	14,109,893	5.9026	0.20%
2010-02-11	0	10.08	10.02	10.08	9.820	10.16	11,809,000	117,256,389	9.9294	5.888	5.853	5.888	5.736	5.935	20,217,233	5.7998	0.40%
2010-02-10	0	10.04	10.04	10.06	9.960	10.34	3,435,200	34,664,918	10.091	5.864	5.864	5.876	5.818	6.040	5,881,128	5.8943	-1.95%
2010-02-09	0	10.24	10.20	10.28	9.790	10.40	4,725,600	47,124,056	9.9721	5.981	5.958	6.005	5.718	6.075	8,090,317	5.8247	2.61%
2010-02-08	0	9.980	9.900	10.00	9.800	10.02	2,788,000	27,621,963	9.9074	5.829	5.783	5.841	5.724	5.853	4,773,109	5.7870	0.60%
2010-02-05	0	9.920	9.920	9.970	9.800	10.10	8,765,508	87,464,698	9.9783	5.794	5.794	5.824	5.724	5.899	15,006,717	5.8284	-4.62%
2010-02-04	0	10.40	10.40	10.42	10.40	10.80	2,455,000	26,020,609	10.599	6.075	6.075	6.086	6.075	6.308	4,203,007	6.1910	-2.80%
2010-02-03	0	10.70	10.66	10.70	10.66	10.82	4,313,000	46,285,420	10.732	6.250	6.227	6.250	6.227	6.320	7,383,938	6.2684	0.56%
2010-02-02	0	10.64	10.60	10.66	10.40	10.78	2,082,191	22,039,651	10.585	6.215	6.192	6.227	6.075	6.297	3,564,751	6.1827	2.31%
2010-02-01	0	10.40	10.34	10.40	10.06	10.42	2,989,236	30,635,044	10.248	6.075	6.040	6.075	5.876	6.086	5,117,629	5.9862	1.36%
2010-01-29	0	10.26	10.24	10.26	10.00	10.36	5,755,991	58,460,229	10.156	5.993	5.981	5.993	5.841	6.051	9,854,366	5.9324	2.19%
2010-01-28	0	10.04	10.04	10.06	10.00	10.50	4,675,000	47,840,920	10.233	5.864	5.864	5.876	5.841	6.133	8,003,689	5.9774	-1.57%
2010-01-27	0	10.20	10.18	10.22	10.10	10.74	3,622,524	37,513,989	10.356	5.958	5.946	5.970	5.899	6.273	6,201,830	6.0489	-2.30%
2010-01-26	0	10.44	10.44	10.46	10.40	11.00	6,299,800	66,610,884	10.573	6.098	6.098	6.110	6.075	6.425	10,785,378	6.1760	-4.40%
2010-01-25	0	10.92	10.72	10.92	10.58	10.94	4,124,515	44,386,079	10.762	6.378	6.262	6.378	6.180	6.390	7,061,248	6.2859	-0.18%
2010-01-22	0	10.94	10.94	11.10	10.30	11.28	10,482,000	114,196,320	10.895	6.390	6.390	6.484	6.016	6.589	17,945,384	6.3635	-4.87%
2010-01-21	0	11.50	11.44	11.50	11.34	11.78	2,144,600	24,575,644	11.459	6.717	6.682	6.717	6.624	6.881	3,671,596	6.6934	-0.86%
2010-01-20	0	11.60	11.56	11.60	11.42	11.80	7,224,250	83,811,829	11.601	6.776	6.752	6.776	6.670	6.892	12,368,054	6.7765	-0.17%
2010-01-19	0	11.62	11.62	11.66	11.50	11.82	4,132,600	47,978,736	11.610	6.787	6.787	6.811	6.717	6.904	7,075,090	6.7814	1.04%
2010-01-18	0	11.50	11.46	11.50	11.30	11.64	2,996,260	34,185,344	11.409	6.717	6.694	6.717	6.600	6.799	5,129,654	6.6643	-1.20%
2010-01-15	0	11.64	11.62	11.64	11.50	11.80	4,371,668	50,825,688	11.626	6.799	6.787	6.799	6.717	6.892	7,484,379	6.7909	0.69%
2010-01-14	0	11.56	11.56	11.64	11.42	11.82	5,219,000	60,747,926	11.640	6.752	6.752	6.799	6.670	6.904	8,935,028	6.7989	-0.52%
2010-01-13	0	11.62	11.62	11.66	11.50	11.80	4,078,000	47,587,570	11.669	6.787	6.787	6.811	6.717	6.892	6,981,614	6.8161	-1.53%
2010-01-12	0	11.80	11.78	11.80	11.58	11.90	3,915,201	46,052,013	11.762	6.892	6.881	6.892	6.764	6.951	6,702,899	6.8705	1.03%
2010-01-11	0	11.68	11.68	11.70	11.28	11.74	3,734,700	43,462,832	11.638	6.822	6.822	6.834	6.589	6.857	6,393,878	6.7976	3.55%
2010-01-08	0	11.28	11.26	11.28	11.22	11.80	4,108,000	46,796,680	11.392	6.589	6.577	6.589	6.554	6.892	7,032,974	6.6539	-2.59%
2010-01-07	0	11.58	11.58	11.60	11.46	11.88	2,657,400	30,736,092	11.566	6.764	6.764	6.776	6.694	6.939	4,549,520	6.7559	-1.53%
2010-01-06	0	11.76	11.62	11.74	11.62	12.02	4,801,000	56,584,800	11.786	6.869	6.787	6.857	6.787	7.021	8,219,404	6.8843	-1.51%
2010-01-05	0	11.94	11.90	11.92	11.54	11.96	5,230,594	61,796,197	11.814	6.974	6.951	6.963	6.741	6.986	8,954,877	6.9008	3.83%
2010-01-04	0	11.50	11.46	11.48	11.26	11.72	2,687,410	30,970,209	11.524	6.717	6.694	6.706	6.577	6.846	4,600,897	6.7313	-0.17%
2009-12-31	0	11.52	11.48	11.60	11.32	11.62	2,701,000	31,114,522	11.520	6.729	6.706	6.776	6.612	6.787	4,624,164	6.7287	1.41%
2009-12-30	0	11.36	11.32	11.36	11.24	11.44	1,523,440	17,300,426	11.356	6.635	6.612	6.635	6.565	6.682	2,608,158	6.6332	-0.35%
2009-12-29	0	11.40	11.36	11.40	11.20	11.46	789,500	8,953,472	11.341	6.659	6.635	6.659	6.542	6.694	1,351,639	6.6242	-0.52%
2009-12-28	0	11.46	11.36	11.46	11.30	11.48	885,000	10,075,120	11.384	6.694	6.635	6.694	6.600	6.706	1,515,137	6.6496	1.78%
2009-12-24	0	11.26	11.24	11.38	11.26	11.44	570,000	6,479,880	11.368	6.577	6.565	6.647	6.577	6.682	975,851	6.6402	-0.53%
2009-12-23	0	11.32	11.24	11.40	11.00	11.40	2,545,000	28,695,320	11.275	6.612	6.565	6.659	6.425	6.659	4,357,089	6.5859	1.25%
2009-12-22	0	11.18	11.06	11.20	10.96	11.46	2,384,000	26,436,360	11.089	6.530	6.460	6.542	6.402	6.694	4,081,453	6.4772	1.64%
2009-12-21	0	11.00	10.98	11.00	10.80	11.02	2,069,800	22,562,092	10.901	6.425	6.413	6.425	6.308	6.437	3,543,537	6.3671	0.73%
2009-12-18	0	10.92	10.90	10.98	10.56	11.30	7,744,000	83,725,254	10.812	6.378	6.367	6.413	6.168	6.600	13,257,876	6.3151	-3.53%
2009-12-17	0	11.32	11.16	11.32	11.08	11.38	5,460,000	61,190,420	11.207	6.612	6.519	6.612	6.472	6.647	9,347,624	6.5461	-0.53%
2009-12-16	0	11.38	11.34	11.38	11.14	12.00	5,571,655	63,475,141	11.393	6.647	6.624	6.647	6.507	7.009	9,538,780	6.6544	-3.72%
2009-12-15	0	11.82	11.72	11.84	11.46	11.86	5,024,800	58,653,188	11.673	6.904	6.846	6.916	6.694	6.927	8,602,553	6.8181	2.43%
2009-12-14	0	11.54	11.48	11.50	11.28	11.60	2,130,500	24,368,354	11.438	6.741	6.706	6.717	6.589	6.776	3,647,457	6.6809	0.52%
2009-12-11	0	11.48	11.36	11.48	11.26	11.54	3,350,700	38,117,310	11.376	6.706	6.635	6.706	6.577	6.741	5,736,462	6.6447	-0.17%
2009-12-10	0	11.50	11.48	11.52	11.00	11.96	6,971,000	78,896,720	11.318	6.717	6.706	6.729	6.425	6.986	11,934,485	6.6108	-2.71%
2009-12-09	0	11.82	11.80	11.84	11.80	12.02	2,607,700	31,095,066	11.924	6.904	6.892	6.916	6.892	7.021	4,464,432	6.9651	-1.50%
2009-12-08	0	12.00	11.92	12.00	11.88	12.16	3,819,000	45,754,120	11.981	7.009	6.963	7.009	6.939	7.103	6,538,201	6.9980	1.01%
2009-12-07	0	11.88	11.88	11.90	11.82	12.18	5,248,895	62,819,503	11.968	6.939	6.939	6.951	6.904	7.114	8,986,208	6.9907	-1.66%
2009-12-04	0	12.08	12.08	12.10	11.70	12.18	8,871,845	106,368,270	11.989	7.056	7.056	7.068	6.834	7.114	15,188,768	7.0031	3.42%
2009-12-03	0	11.68	11.64	11.68	11.42	11.76	10,533,230	121,348,245	11.521	6.822	6.799	6.822	6.670	6.869	18,033,091	6.7292	1.92%
2009-12-02	0	11.46	11.46	11.50	11.44	11.98	6,129,480	71,411,848	11.651	6.694	6.694	6.717	6.682	6.998	10,493,787	6.8052	-2.39%
2009-12-01	0	11.74	11.70	11.74	11.40	11.80	16,085,657	185,865,028	11.555	6.857	6.834	6.857	6.659	6.892	27,538,952	6.7492	2.26%
2009-11-30	0	11.48	11.58	11.60	11.32	11.68	28,735,038	329,521,385	11.468	6.706	6.764	6.776	6.612	6.822	49,194,933	6.6983	5.32%
2009-11-27	0	10.90	10.86	10.90	10.76	11.44	10,018,164	109,560,198	10.936	6.367	6.343	6.367	6.285	6.682	17,151,288	6.3879	-4.72%
2009-11-26	0	11.44	11.46	11.48	11.04	11.48	7,979,000	90,462,420	11.338	6.682	6.694	6.706	6.449	6.706	13,660,200	6.6223	1.42%
2009-11-25	0	11.28	11.22	11.26	11.00	11.30	8,767,869	97,956,759	11.172	6.589	6.554	6.577	6.425	6.600	15,010,759	6.5258	2.55%
2009-11-24	0	11.00	10.94	11.00	10.74	11.08	9,638,000	105,351,582	10.931	6.425	6.390	6.425	6.273	6.472	16,500,440	6.3848	2.61%
2009-11-23	0	10.72	10.72	10.74	10.68	10.94	3,777,100	40,658,419	10.764	6.262	6.262	6.273	6.238	6.390	6,466,467	6.2876	0.37%
2009-11-20	0	10.68	10.62	10.74	10.58	10.90	3,562,780	38,234,880	10.732	6.238	6.203	6.273	6.180	6.367	6,099,547	6.2685	-0.56%
2009-11-19	0	10.74	10.72	10.74	10.74	11.26	7,622,607	82,995,754	10.888	6.273	6.262	6.273	6.273	6.577	13,050,049	6.3598	-2.36%
2009-11-18	0	11.00	10.98	11.00	10.82	11.08	19,501,208	213,332,830	10.939	6.425	6.413	6.425	6.320	6.472	33,386,440	6.3898	0.00%
2009-11-17	0	11.00	10.98	11.00	10.80	11.30	19,774,475	217,133,370	10.980	6.425	6.413	6.425	6.308	6.600	33,854,279	6.4138	-4.68%
2009-11-16	0	11.54	11.50	11.54	11.06	11.58	29,269,082	329,102,871	11.244	6.741	6.717	6.741	6.460	6.764	50,109,227	6.5677	5.10%
2009-11-13	0	10.98	10.94	10.98	10.62	11.16	23,248,000	255,687,331	10.998	6.413	6.390	6.413	6.203	6.519	39,801,020	6.4241	3.78%
2009-11-12	0	10.58	10.56	10.60	10.20	10.72	21,896,219	229,738,290	10.492	6.180	6.168	6.192	5.958	6.262	37,486,745	6.1285	4.75%
2009-11-11	0	10.10	10.06	10.10	9.750	10.18	7,134,000	71,226,280	9.9841	5.899	5.876	5.899	5.695	5.946	12,213,544	5.8317	2.23%
2009-11-10	0	9.880	9.880	9.890	9.740	9.960	11,596,000	114,844,460	9.9038	5.771	5.771	5.777	5.689	5.818	19,852,573	5.7849	1.54%
2009-11-09	0	9.730	9.730	9.740	9.500	9.790	7,675,040	74,157,584	9.6622	5.683	5.683	5.689	5.549	5.718	13,139,815	5.6437	2.96%
2009-11-06	0	9.450	9.440	9.460	9.370	9.790	10,083,000	95,573,026	9.4786	5.520	5.514	5.526	5.473	5.718	17,262,288	5.5365	-1.66%
2009-11-05	0	9.610	9.610	9.650	9.600	9.750	2,705,543	26,136,839	9.6605	5.613	5.613	5.637	5.607	5.695	4,631,941	5.6427	-1.13%
2009-11-04	0	9.720	9.690	9.700	9.510	9.790	6,052,000	58,755,870	9.7085	5.678	5.660	5.666	5.555	5.718	10,361,140	5.6708	2.21%
2009-11-03	0	9.510	9.500	9.510	9.400	9.600	2,886,847	27,420,408	9.4984	5.555	5.549	5.555	5.491	5.607	4,942,337	5.5481	0.74%
2009-11-02	0	9.440	9.410	9.440	9.140	9.520	10,266,000	96,123,958	9.3633	5.514	5.496	5.514	5.339	5.561	17,575,588	5.4692	-0.32%
2009-10-30	0	9.470	9.450	9.480	9.320	9.590	15,509,679	146,722,847	9.4601	5.531	5.520	5.537	5.444	5.602	26,552,866	5.5257	2.49%
2009-10-29	0	9.240	9.240	9.250	9.170	9.700	25,222,177	235,221,787	9.3260	5.397	5.397	5.403	5.356	5.666	43,180,848	5.4474	-5.52%
2009-10-28	0	9.780	9.780	9.790	9.750	10.12	22,781,120	224,260,918	9.8442	5.713	5.713	5.718	5.695	5.911	39,001,712	5.7500	-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	5.923	5.899	5.911	5.800	6.016	187,034,661	5.8601	-5.41%
2009-10-23	0	10.72	10.70	10.72	10.26	10.82	23,279,839	246,384,714	10.584	6.262	6.250	6.262	5.993	6.320	39,855,529	6.1819	4.89%
2009-10-22	0	10.22	10.16	10.20	10.14	10.46	8,981,000	92,195,800	10.266	5.970	5.935	5.958	5.923	6.110	15,375,643	5.9962	-0.39%
2009-10-21	0	10.26	10.24	10.26	9.810	10.36	13,321,177	134,720,794	10.113	5.993	5.981	5.993	5.730	6.051	22,806,109	5.9072	4.48%
2009-10-20	0	9.820	9.810	9.840	9.630	9.920	14,865,000	144,825,670	9.7427	5.736	5.730	5.748	5.625	5.794	25,449,164	5.6908	0.20%
2009-10-19	0	9.800	9.750	9.800	9.700	9.940	8,142,512	79,436,867	9.7558	5.724	5.695	5.724	5.666	5.806	13,940,136	5.6984	0.00%
2009-10-16	0	9.800	9.780	9.850	9.600	10.18	5,763,000	56,950,502	9.8821	5.724	5.713	5.753	5.607	5.946	9,866,366	5.7722	-2.78%
2009-10-15	0	10.08	10.08	10.10	9.990	10.36	5,003,000	50,903,400	10.175	5.888	5.888	5.899	5.835	6.051	8,565,231	5.9430	-0.40%
2009-10-14	0	10.12	10.12	10.14	10.06	10.70	7,579,000	77,953,370	10.285	5.911	5.911	5.923	5.876	6.250	12,975,393	6.0078	-2.32%
2009-10-13	0	10.36	10.36	10.38	10.30	10.44	3,671,500	38,056,979	10.366	6.051	6.051	6.063	6.016	6.098	6,285,678	6.0546	0.58%
2009-10-12	0	10.30	10.28	10.34	10.26	10.60	1,534,000	15,935,460	10.388	6.016	6.005	6.040	5.993	6.192	2,626,237	6.0678	-1.90%
2009-10-09	0	10.50	10.50	10.52	10.20	10.70	8,380,000	87,818,357	10.480	6.133	6.133	6.145	5.958	6.250	14,346,720	6.1211	-0.94%
2009-10-08	0	10.60	10.58	10.60	10.20	10.68	7,038,000	73,847,400	10.493	6.192	6.180	6.192	5.958	6.238	12,049,190	6.1288	0.57%
2009-10-07	0	10.54	10.54	10.58	10.40	10.68	6,443,200	67,977,480	10.550	6.156	6.156	6.180	6.075	6.238	11,030,881	6.1625	3.13%
2009-10-06	0	10.22	10.20	10.22	9.890	10.28	9,200,000	93,697,460	10.185	5.970	5.958	5.970	5.777	6.005	15,750,576	5.9488	3.34%
2009-10-05	0	9.890	9.850	9.920	9.650	9.990	6,144,400	60,346,119	9.8213	5.777	5.753	5.794	5.637	5.835	10,519,330	5.7367	-1.69%
2009-10-02	0	10.06	10.02	10.06	9.400	10.18	13,964,730	137,133,903	9.8200	5.876	5.853	5.876	5.491	5.946	23,907,884	5.7359	4.68%
2009-09-30	0	9.610	9.610	9.620	9.360	9.750	10,763,320	103,199,037	9.5880	5.613	5.613	5.619	5.467	5.695	18,427,009	5.6004	1.91%
2009-09-29	0	9.430	9.400	9.430	9.350	9.800	12,045,000	113,725,990	9.4418	5.508	5.491	5.508	5.461	5.724	20,621,270	5.5150	-2.38%
2009-09-28	0	9.660	9.660	9.670	9.650	9.870	4,980,200	48,489,330	9.7364	5.642	5.642	5.648	5.637	5.765	8,526,197	5.6871	-3.11%
2009-09-25	0	9.970	9.920	9.970	9.600	9.990	5,893,936	58,003,924	9.8413	5.824	5.794	5.824	5.607	5.835	10,090,531	5.7484	1.01%
2009-09-24	0	9.870	9.850	9.870	9.560	9.930	7,550,026	73,520,802	9.7378	5.765	5.753	5.765	5.584	5.800	12,925,789	5.6879	0.51%
2009-09-23	0	9.820	9.820	9.850	9.750	10.04	9,837,152	97,444,815	9.9058	5.736	5.736	5.753	5.695	5.864	16,841,392	5.7860	0.51%
2009-09-22	0	9.770	9.780	9.800	9.750	10.08	8,184,000	80,445,730	9.8296	5.707	5.713	5.724	5.695	5.888	14,011,164	5.7415	-1.31%
2009-09-21	0	9.900	9.850	9.910	9.790	10.24	10,341,098	102,948,697	9.9553	5.783	5.753	5.788	5.718	5.981	17,704,157	5.8149	-1.98%
2009-09-18	0	10.10	10.08	10.10	10.00	10.54	14,227,000	145,023,800	10.194	5.899	5.888	5.899	5.841	6.156	24,356,896	5.9541	-4.17%
2009-09-17	0	10.54	10.52	10.54	10.50	10.86	11,072,120	118,295,617	10.684	6.156	6.145	6.156	6.133	6.343	18,955,681	6.2406	-0.38%
2009-09-16	0	10.58	10.56	10.62	10.48	10.96	7,177,519	76,196,074	10.616	6.180	6.168	6.203	6.121	6.402	12,288,050	6.2008	-2.04%
2009-09-15	0	10.80	10.80	10.82	10.72	10.94	2,425,179	26,168,915	10.791	6.308	6.308	6.320	6.262	6.390	4,151,953	6.3028	-0.18%
2009-09-14	0	10.82	10.82	10.84	10.50	10.96	4,076,406	44,088,044	10.815	6.320	6.320	6.332	6.133	6.402	6,978,885	6.3173	1.12%
2009-09-11	0	10.70	10.70	10.72	10.44	10.76	4,514,000	48,075,830	10.650	6.250	6.250	6.262	6.098	6.285	7,728,054	6.2209	2.49%
2009-09-10	0	10.44	10.42	10.44	10.40	10.70	8,150,020	85,642,287	10.508	6.098	6.086	6.098	6.075	6.250	13,952,990	6.1379	0.00%
2009-09-09	0	10.44	10.46	10.52	10.40	11.06	8,605,200	90,856,953	10.558	6.098	6.110	6.145	6.075	6.460	14,732,267	6.1672	-4.92%
2009-09-08	0	10.98	10.98	11.00	10.76	11.28	5,151,000	56,723,020	11.012	6.413	6.413	6.425	6.285	6.589	8,818,610	6.4322	-0.36%
2009-09-07	0	11.02	11.02	11.06	10.60	11.10	7,320,442	80,057,554	10.936	6.437	6.437	6.460	6.192	6.484	12,532,736	6.3879	4.16%
2009-09-04	0	10.58	10.50	10.66	10.20	10.66	7,741,900	80,747,070	10.430	6.180	6.133	6.227	5.958	6.227	13,254,281	6.0922	5.38%
2009-09-03	0	10.04	10.04	10.06	9.860	10.18	4,802,070	48,128,092	10.022	5.864	5.864	5.876	5.759	5.946	8,221,235	5.8541	0.50%
2009-09-02	0	9.990	9.990	10.00	9.950	10.24	4,831,539	48,463,374	10.031	5.835	5.835	5.841	5.812	5.981	8,271,687	5.8589	-1.67%
2009-09-01	0	10.16	10.12	10.16	9.600	10.24	4,629,500	46,306,460	10.002	5.935	5.911	5.935	5.607	5.981	7,925,792	5.8425	6.17%
2009-08-31	0	9.570	9.530	9.590	9.300	10.00	10,732,705	102,819,558	9.5800	5.590	5.567	5.602	5.432	5.841	18,374,596	5.5957	-4.01%
2009-08-28	0	9.970	9.960	10.04	9.900	10.40	5,134,000	51,462,610	10.024	5.824	5.818	5.864	5.783	6.075	8,789,506	5.8550	-2.45%
2009-08-27	0	10.34	10.34	10.36	10.30	10.64	5,903,990	61,541,901	10.424	5.970	5.970	5.981	5.946	6.143	10,226,425	6.0179	-1.90%
2009-08-26	0	10.54	10.56	10.60	10.48	10.86	4,358,186	46,093,913	10.576	6.085	6.097	6.120	6.050	6.270	7,548,906	6.1060	-1.68%
2009-08-25	0	10.72	10.72	10.74	10.60	10.96	4,082,238	43,705,117	10.706	6.189	6.189	6.200	6.120	6.328	7,070,930	6.1810	-2.01%
2009-08-24	0	10.94	10.92	10.94	10.84	11.20	7,010,070	76,787,246	10.954	6.316	6.304	6.316	6.258	6.466	12,142,290	6.3240	0.18%
2009-08-21	0	10.92	10.94	10.96	10.72	11.08	12,541,500	136,549,510	10.888	6.304	6.316	6.328	6.189	6.397	21,723,396	6.2858	2.44%
2009-08-20	0	10.66	10.62	10.66	10.50	10.70	6,012,430	63,952,857	10.637	6.154	6.131	6.154	6.062	6.177	10,414,257	6.1409	2.90%
2009-08-19	0	10.36	10.34	10.36	10.30	11.04	7,882,350	83,397,440	10.580	5.981	5.970	5.981	5.946	6.374	13,653,185	6.1083	-5.13%
2009-08-18	0	10.92	10.92	10.96	10.60	11.30	8,461,325	92,408,752	10.921	6.304	6.304	6.328	6.120	6.524	14,656,039	6.3052	-5.04%
2009-08-17	0	11.50	11.50	11.52	10.64	11.68	11,292,574	126,004,462	11.158	6.639	6.639	6.651	6.143	6.743	19,560,105	6.4419	0.17%
2009-08-14	0	11.48	11.50	11.54	11.24	11.98	7,696,000	89,575,095	11.639	6.628	6.639	6.662	6.489	6.916	13,330,404	6.7196	-0.86%
2009-08-13	0	11.58	11.60	11.62	11.28	11.64	8,754,359	100,444,668	11.474	6.685	6.697	6.709	6.512	6.720	15,163,610	6.6241	4.70%
2009-08-12	0	11.06	11.06	11.16	10.96	11.50	4,360,000	48,811,420	11.195	6.385	6.385	6.443	6.328	6.639	7,552,048	6.4633	-2.98%
2009-08-11	0	11.40	11.40	11.42	10.80	11.48	5,319,196	59,559,905	11.197	6.582	6.582	6.593	6.235	6.628	9,213,491	6.4644	4.01%
2009-08-10	0	10.96	10.88	10.98	10.80	11.22	7,821,000	86,171,792	11.018	6.328	6.281	6.339	6.235	6.478	13,546,919	6.3610	1.11%
2009-08-07	0	10.84	10.84	10.90	10.28	11.42	6,835,000	74,853,450	10.951	6.258	6.258	6.293	5.935	6.593	11,839,048	6.3226	-4.75%
2009-08-06	0	11.38	11.34	11.50	11.26	11.70	5,158,520	58,815,755	11.402	6.570	6.547	6.639	6.501	6.755	8,935,181	6.5825	-2.07%
2009-08-05	0	11.62	11.62	11.66	11.52	12.32	5,361,175	63,822,255	11.905	6.709	6.709	6.732	6.651	7.113	9,286,204	6.8728	-4.75%
2009-08-04	0	12.20	12.18	12.20	12.08	12.58	4,013,500	49,051,700	12.222	7.043	7.032	7.043	6.974	7.263	6,951,868	7.0559	-2.09%
2009-08-03	0	12.46	12.46	12.68	11.62	12.70	8,352,300	102,417,540	12.262	7.193	7.193	7.321	6.709	7.332	14,467,195	7.0793	7.23%
2009-07-31	0	11.62	11.60	11.62	11.20	11.78	3,722,500	43,032,137	11.560	6.709	6.697	6.709	6.466	6.801	6,447,821	6.6739	2.29%
2009-07-30	0	11.36	11.26	11.38	10.86	11.40	4,787,000	52,952,590	11.062	6.558	6.501	6.570	6.270	6.582	8,291,664	6.3862	1.43%
2009-07-29	0	11.20	11.12	11.20	10.90	11.70	6,036,000	67,654,607	11.209	6.466	6.420	6.466	6.293	6.755	10,455,083	6.4710	-4.76%
2009-07-28	0	11.76	11.70	11.76	11.20	11.76	5,938,000	68,387,664	11.517	6.789	6.755	6.789	6.466	6.789	10,285,335	6.6490	4.07%
2009-07-27	0	11.30	11.30	11.36	10.94	11.42	3,330,000	37,723,280	11.328	6.524	6.524	6.558	6.316	6.593	5,767,963	6.5401	2.36%
2009-07-24	0	11.04	11.04	11.10	10.70	11.16	3,954,000	43,191,907	10.924	6.374	6.374	6.408	6.177	6.443	6,848,807	6.3065	1.85%
2009-07-23	0	10.84	10.82	10.86	10.76	11.02	1,822,000	19,840,900	10.890	6.258	6.247	6.270	6.212	6.362	3,155,925	6.2869	-0.73%
2009-07-22	0	10.92	10.88	10.90	10.56	11.10	4,013,719	43,753,639	10.901	6.304	6.281	6.293	6.097	6.408	6,952,247	6.2935	0.37%
2009-07-21	0	10.88	10.84	10.88	10.30	11.20	8,845,571	95,853,964	10.836	6.281	6.258	6.281	5.946	6.466	15,321,600	6.2561	5.84%
2009-07-20	0	10.28	10.26	10.28	10.20	10.38	5,029,000	51,912,470	10.323	5.935	5.923	5.935	5.889	5.993	8,710,837	5.9595	-0.96%
2009-07-17	0	10.38	10.38	10.40	10.02	10.50	6,594,500	68,470,628	10.383	5.993	5.993	6.004	5.785	6.062	11,422,472	5.9944	3.80%
2009-07-16	0	10.00	9.980	10.00	9.890	10.08	5,787,500	57,940,455	10.011	5.773	5.762	5.773	5.710	5.819	10,024,651	5.7798	2.04%
2009-07-15	0	9.800	9.630	9.660	9.630	9.940	2,837,000	27,964,070	9.8569	5.658	5.560	5.577	5.560	5.739	4,914,027	5.6907	-0.20%
2009-07-14	0	9.820	9.820	9.830	9.760	10.00	1,686,132	16,570,840	9.8277	5.669	5.669	5.675	5.635	5.773	2,920,585	5.6738	1.76%
2009-07-13	0	9.650	9.700	9.790	9.240	10.12	6,861,143	67,879,462	9.8933	5.571	5.600	5.652	5.334	5.843	11,884,330	5.7117	-3.50%
2009-07-10	0	10.00	10.00	10.02	9.940	10.16	9,749,000	97,525,280	10.004	5.773	5.773	5.785	5.739	5.866	16,886,448	5.7754	-0.20%
2009-07-09	0	10.02	10.04	10.14	9.860	10.20	4,253,923	42,728,750	10.045	5.785	5.796	5.854	5.692	5.889	7,368,310	5.7990	0.00%
2009-07-08	0	10.02	10.02	10.04	9.940	10.12	2,104,200	21,089,712	10.023	5.785	5.785	5.796	5.739	5.843	3,644,729	5.7864	-1.57%
2009-07-07	0	10.18	10.10	10.20	9.920	10.28	4,163,800	41,959,030	10.077	5.877	5.831	5.889	5.727	5.935	7,212,206	5.8178	0.00%
2009-07-06	0	10.18	10.16	10.18	10.10	10.58	6,657,440	68,839,698	10.340	5.877	5.866	5.877	5.831	6.108	11,531,492	5.9697	2.21%
2009-07-03	0	9.960	9.960	10.00	9.790	10.00	4,523,640	45,057,247	9.9604	5.750	5.750	5.773	5.652	5.773	7,835,492	5.7504	0.10%
2009-07-02	0	9.950	9.950	9.980	9.700	10.00	5,093,480	50,716,967	9.9572	5.744	5.744	5.762	5.600	5.773	8,822,524	5.7486	2.68%
2009-06-30	0	9.690	9.630	9.700	9.600	10.00	4,521,683	44,305,880	9.7985	5.594	5.560	5.600	5.542	5.773	7,832,102	5.6570	-3.00%
2009-06-29	0	9.990	9.980	9.990	9.820	10.20	3,464,153	34,579,063	9.9820	5.767	5.762	5.767	5.669	5.889	6,000,332	5.7629	-0.30%
2009-06-26	0	10.02	10.00	10.06	9.760	10.10	20,343,322	201,725,478	9.9161	5.785	5.773	5.808	5.635	5.831	35,237,097	5.7248	3.83%
2009-06-25	0	9.650	9.640	9.650	9.260	9.720	8,861,300	84,587,360	9.5457	5.571	5.565	5.571	5.346	5.612	15,348,844	5.5110	2.77%
2009-06-24	0	9.390	9.390	9.400	9.120	9.450	15,091,520	141,426,638	9.3713	5.421	5.421	5.427	5.265	5.456	26,140,340	5.4103	5.62%
2009-06-23	0	8.890	8.850	8.890	8.360	8.900	5,087,500	44,490,644	8.7451	5.132	5.109	5.132	4.826	5.138	8,812,166	5.0488	1.25%
2009-06-22	0	8.780	8.760	8.770	8.250	8.890	4,620,000	39,903,248	8.6371	5.069	5.057	5.063	4.763	5.132	8,002,399	4.9864	5.78%
2009-06-19	0	8.300	8.300	8.340	8.100	8.300	3,516,000	28,677,460	8.1563	4.792	4.792	4.815	4.676	4.792	6,090,138	4.7088	1.34%
2009-06-18	0	8.190	8.180	8.190	8.150	8.370	3,840,712	31,567,676	8.2192	4.728	4.723	4.728	4.705	4.832	6,652,578	4.7452	-0.12%
2009-06-17	0	8.200	8.190	8.220	8.010	8.450	10,109,000	82,087,050	8.1202	4.734	4.728	4.746	4.624	4.878	17,510,012	4.6880	-2.73%
2009-06-16	0	8.430	8.430	8.450	8.280	8.660	5,494,735	46,361,686	8.4375	4.867	4.867	4.878	4.780	5.000	9,517,546	4.8712	-3.99%
2009-06-15	0	8.780	8.800	8.830	8.710	8.960	5,584,657	49,439,669	8.8528	5.069	5.080	5.098	5.029	5.173	9,673,302	5.1109	0.69%
2009-06-12	0	8.720	8.740	8.760	8.650	8.880	8,754,000	77,189,060	8.8176	5.034	5.046	5.057	4.994	5.127	15,162,988	5.0906	-0.91%
2009-06-11	0	8.800	8.800	8.820	8.400	8.930	5,188,000	45,590,670	8.7877	5.080	5.080	5.092	4.850	5.156	8,986,244	5.0734	2.44%
2009-06-10	0	8.590	8.580	8.600	8.400	8.600	3,794,758	32,318,320	8.5166	4.959	4.953	4.965	4.850	4.965	6,572,980	4.9168	0.59%
2009-06-09	0	8.540	8.510	8.540	8.350	8.620	4,889,000	41,508,330	8.4901	4.930	4.913	4.930	4.821	4.977	8,468,340	4.9016	0.35%
2009-06-08	0	8.510	8.510	8.530	8.410	8.620	3,360,000	28,636,550	8.5228	4.913	4.913	4.925	4.855	4.977	5,819,927	4.9204	-0.12%
2009-06-05	0	8.520	8.510	8.520	8.230	8.530	5,291,000	44,942,410	8.4941	4.919	4.913	4.919	4.751	4.925	9,164,653	4.9039	3.52%
2009-06-04	0	8.230	8.210	8.230	8.140	8.440	4,794,000	39,550,110	8.2499	4.751	4.740	4.751	4.699	4.873	8,303,788	4.7629	-2.02%
2009-06-03	0	8.400	8.420	8.430	8.340	8.750	4,950,444	41,810,317	8.4458	4.850	4.861	4.867	4.815	5.052	8,574,768	4.8760	-3.00%
2009-06-02	0	8.660	8.630	8.660	8.560	8.910	6,346,000	55,643,720	8.7683	5.000	4.982	5.000	4.942	5.144	10,992,040	5.0622	0.58%
2009-06-01	0	8.610	8.610	8.680	8.440	8.780	10,221,926	88,252,136	8.6336	4.971	4.971	5.011	4.873	5.069	17,705,613	4.9844	1.29%
2009-05-29	0	8.500	8.500	8.520	8.100	8.780	10,323,664	87,329,172	8.4591	4.907	4.907	4.919	4.676	5.069	17,881,836	4.8837	6.25%
2009-05-27	0	8.000	7.980	8.000	7.950	8.500	6,590,700	54,220,408	8.2268	4.619	4.607	4.619	4.590	4.907	11,415,890	4.7496	-4.31%
2009-05-26	0	8.360	8.360	8.370	8.210	8.500	4,008,000	33,568,080	8.3753	4.826	4.826	4.832	4.740	4.907	6,942,341	4.8353	-1.53%
2009-05-25	0	8.490	8.420	8.490	7.600	8.510	7,954,000	65,063,610	8.1800	4.902	4.861	4.902	4.388	4.913	13,777,291	4.7225	12.30%
2009-05-22	0	7.560	7.550	7.560	7.530	7.940	9,992,000	76,835,207	7.6897	4.365	4.359	4.365	4.347	4.584	17,307,354	4.4395	-5.26%
2009-05-21	0	7.980	7.980	7.990	7.940	8.410	7,808,685	63,561,755	8.1399	4.607	4.607	4.613	4.584	4.855	13,525,588	4.6994	-6.01%
2009-05-20	0	8.490	8.480	8.500	8.420	8.520	16,822,100	142,936,513	8.4969	4.902	4.896	4.907	4.861	4.919	29,137,914	4.9055	-0.70%
2009-05-19	0	8.550	8.550	8.560	8.130	8.560	13,746,420	113,532,301	8.2590	4.936	4.936	4.942	4.694	4.942	23,810,464	4.7682	4.40%
2009-05-18	0	8.190	8.180	8.190	7.980	8.190	9,122,000	74,422,435	8.1586	4.728	4.723	4.728	4.607	4.728	15,800,408	4.7102	0.61%
2009-05-15	0	8.140	8.100	8.140	7.430	8.190	16,053,625	128,951,199	8.0325	4.699	4.676	4.699	4.290	4.728	27,806,822	4.6374	6.27%
2009-05-14	0	7.660	7.660	7.670	7.200	7.700	2,525,600	19,017,320	7.5298	4.422	4.422	4.428	4.157	4.445	4,374,645	4.3472	0.79%
2009-05-13	0	7.600	7.560	7.600	7.400	7.770	8,768,539	66,283,091	7.5592	4.388	4.365	4.388	4.272	4.486	15,188,171	4.3641	-0.65%
2009-05-12	0	7.650	7.670	7.680	7.600	7.970	10,842,000	83,336,030	7.6864	4.417	4.428	4.434	4.388	4.601	18,779,657	4.4376	-5.56%
2009-05-11	0	8.100	8.070	8.100	8.000	8.300	17,053,000	138,549,239	8.1246	4.676	4.659	4.676	4.619	4.792	29,537,861	4.6906	1.50%
2009-05-08	0	7.980	7.970	7.980	7.350	8.000	9,527,780	74,407,900	7.8096	4.607	4.601	4.607	4.243	4.619	16,503,268	4.5087	5.70%
2009-05-07	0	7.550	7.550	7.600	7.300	7.860	15,260,408	115,630,226	7.5771	4.359	4.359	4.388	4.214	4.538	26,432,874	4.3745	2.03%
2009-05-06	0	7.400	7.360	7.380	7.060	7.700	10,084,000	73,067,380	7.2459	4.272	4.249	4.261	4.076	4.445	17,466,709	4.1832	-1.07%
2009-05-05	0	7.480	7.460	7.480	7.390	7.800	13,706,200	103,717,977	7.5672	4.318	4.307	4.318	4.266	4.503	23,740,798	4.3688	1.36%
2009-05-04	0	7.380	7.380	7.390	6.730	7.400	8,196,700	57,924,270	7.0668	4.261	4.261	4.266	3.885	4.272	14,197,677	4.0798	12.16%
2009-04-30	0	6.580	6.580	6.650	6.310	6.750	5,457,000	36,026,240	6.6018	3.799	3.799	3.839	3.643	3.897	9,452,185	3.8114	4.44%
2009-04-29	0	6.300	6.260	6.300	6.000	6.370	6,293,707	39,131,385	6.2175	3.637	3.614	3.637	3.464	3.678	10,901,463	3.5896	5.00%
2009-04-28	0	6.000	5.990	6.000	5.960	6.180	1,870,317	11,334,507	6.0602	3.464	3.458	3.464	3.441	3.568	3,239,615	3.4987	-1.64%
2009-04-27	0	6.100	6.020	6.170	5.980	6.450	7,951,000	48,479,180	6.0972	3.522	3.476	3.562	3.452	3.724	13,772,095	3.5201	-6.15%
2009-04-24	0	6.500	6.480	6.500	6.080	6.600	13,915,000	88,281,000	6.3443	3.753	3.741	3.753	3.510	3.810	24,102,465	3.6627	10.17%
2009-04-23	0	5.900	5.900	5.920	5.600	5.940	4,167,795	23,932,153	5.7422	3.406	3.406	3.418	3.233	3.429	7,219,126	3.3151	5.36%
2009-04-22	0	5.600	5.580	5.600	5.510	5.960	4,375,000	25,242,420	5.7697	3.233	3.221	3.233	3.181	3.441	7,578,030	3.3310	-4.27%
2009-04-21	0	5.850	5.820	5.830	5.700	5.970	6,148,000	36,527,750	5.9414	3.377	3.360	3.366	3.291	3.447	10,649,080	3.4301	-3.15%
2009-04-20	0	6.040	6.040	6.050	5.880	6.180	4,498,847	27,141,761	6.0330	3.487	3.487	3.493	3.395	3.568	7,792,548	3.4830	0.67%
2009-04-17	0	6.000	5.990	6.000	5.850	6.200	6,950,500	41,692,555	5.9985	3.464	3.458	3.464	3.377	3.579	12,039,107	3.4631	0.00%
2009-04-16	0	6.000	5.990	6.010	5.420	6.100	9,288,250	53,828,067	5.7953	3.464	3.458	3.470	3.129	3.522	16,088,374	3.3458	10.50%
2009-04-15	0	5.430	5.410	5.460	5.150	5.480	1,952,865	10,433,494	5.3427	3.135	3.123	3.152	2.973	3.164	3,382,599	3.0845	-0.55%
2009-04-14	0	5.460	5.460	5.480	5.350	5.500	4,475,400	24,412,996	5.4549	3.152	3.152	3.164	3.089	3.175	7,751,935	3.1493	2.82%
2009-04-09	0	5.310	5.300	5.310	5.000	5.350	4,372,319	22,883,113	5.2336	3.066	3.060	3.066	2.887	3.089	7,573,386	3.0215	6.84%
2009-04-08	0	4.970	4.970	5.000	4.960	5.230	6,455,164	32,530,869	5.0395	2.869	2.869	2.887	2.864	3.019	11,181,126	2.9094	-4.97%
2009-04-07	0	5.230	5.220	5.230	5.150	5.340	2,792,600	14,578,400	5.2204	3.019	3.014	3.019	2.973	3.083	4,837,121	3.0139	-4.39%
2009-04-06	0	5.470	5.490	5.500	5.430	5.550	2,612,000	14,349,620	5.4937	3.158	3.170	3.175	3.135	3.204	4,524,300	3.1717	1.11%
2009-04-03	0	5.590	5.570	5.590	5.380	5.640	4,056,000	22,479,340	5.5422	3.123	3.112	3.123	3.006	3.151	7,259,233	3.0967	2.01%
2009-04-02	0	5.480	5.430	5.480	5.200	5.490	16,249,300	87,590,838	5.3904	3.062	3.034	3.062	2.905	3.067	29,082,213	3.0118	3.40%
2009-04-01	0	5.300	5.240	5.300	5.010	5.300	7,971,876	41,414,637	5.1951	2.961	2.928	2.961	2.799	2.961	14,267,679	2.9027	3.92%
2009-03-31	0	5.100	5.080	5.100	4.900	5.120	2,862,000	14,469,135	5.0556	2.850	2.838	2.850	2.738	2.861	5,122,269	2.8248	6.25%
2009-03-30	0	4.800	4.790	4.800	4.790	5.150	3,200,974	15,749,986	4.9204	2.682	2.676	2.682	2.676	2.877	5,728,949	2.7492	-5.14%
2009-03-27	0	5.060	5.030	5.040	4.800	5.190	5,740,000	28,739,620	5.0069	2.827	2.810	2.816	2.682	2.900	10,273,175	2.7975	0.20%
2009-03-26	0	5.050	5.040	5.080	4.900	5.200	6,367,084	32,143,374	5.0484	2.822	2.816	2.838	2.738	2.905	11,395,500	2.8207	-1.56%
2009-03-25	0	5.130	5.120	5.150	4.980	5.300	4,021,584	20,698,838	5.1469	2.866	2.861	2.877	2.783	2.961	7,197,637	2.8758	-4.65%
2009-03-24	0	5.380	5.370	5.470	5.190	5.520	12,198,000	66,052,580	5.4150	3.006	3.000	3.056	2.900	3.084	21,831,391	3.0256	4.06%
2009-03-23	0	5.170	5.150	5.160	4.720	5.190	5,724,000	29,381,640	5.1331	2.889	2.877	2.883	2.637	2.900	10,244,539	2.8680	7.04%
2009-03-20	0	4.830	4.830	4.860	4.750	4.980	9,718,000	47,065,226	4.8431	2.699	2.699	2.715	2.654	2.783	17,392,807	2.7060	-3.40%
2009-03-19	0	5.000	4.970	5.000	4.950	5.180	15,752,781	79,315,983	5.0350	2.794	2.777	2.794	2.766	2.894	28,193,567	2.8133	-1.77%
2009-03-18	0	5.090	5.080	5.090	4.960	5.120	6,029,000	30,467,140	5.0534	2.844	2.838	2.844	2.771	2.861	10,790,413	2.8235	3.88%
2009-03-17	0	4.900	4.900	4.910	4.780	4.980	6,828,000	33,573,630	4.9171	2.738	2.738	2.743	2.671	2.783	12,220,425	2.7473	2.73%
2009-03-16	0	4.770	4.770	4.790	4.630	4.810	5,685,625	27,053,994	4.7583	2.665	2.665	2.676	2.587	2.688	10,175,857	2.6586	3.25%
2009-03-13	0	4.620	4.610	4.620	4.500	4.690	5,167,400	23,903,862	4.6259	2.581	2.576	2.581	2.514	2.620	9,248,363	2.5847	3.82%
2009-03-12	0	4.450	4.440	4.450	4.310	4.680	7,606,100	34,068,277	4.4791	2.486	2.481	2.486	2.408	2.615	13,613,031	2.5026	-3.47%
2009-03-11	0	4.610	4.610	4.630	4.600	4.790	12,353,000	57,780,610	4.6775	2.576	2.576	2.587	2.570	2.676	22,108,803	2.6135	-0.22%
2009-03-10	0	4.620	4.620	4.630	4.530	4.690	10,702,300	49,313,589	4.6078	2.581	2.581	2.587	2.531	2.620	19,154,460	2.5745	1.99%
2009-03-09	0	4.530	4.520	4.530	4.230	4.620	16,233,000	72,479,700	4.4650	2.531	2.525	2.531	2.363	2.581	29,053,040	2.4947	8.11%
2009-03-06	0	4.190	4.160	4.190	4.000	4.200	4,349,000	18,124,630	4.1675	2.341	2.324	2.341	2.235	2.347	7,783,630	2.3286	2.20%
2009-03-05	0	4.100	4.100	4.120	4.050	4.380	7,332,632	30,732,623	4.1912	2.291	2.291	2.302	2.263	2.447	13,123,591	2.3418	-3.53%
2009-03-04	0	4.250	4.230	4.250	3.800	4.380	25,965,092	108,441,694	4.1764	2.375	2.363	2.375	2.123	2.447	46,471,068	2.3335	13.33%
2009-03-03	0	3.750	3.740	3.750	3.500	3.780	12,255,000	45,044,300	3.6756	2.095	2.090	2.095	1.956	2.112	21,933,407	2.0537	8.38%
2009-03-02	0	3.460	3.450	3.460	3.380	3.630	8,625,948	29,805,196	3.4553	1.933	1.928	1.933	1.889	2.028	15,438,305	1.9306	-3.89%
2009-02-27	0	3.600	3.570	3.600	3.520	3.700	2,831,000	10,172,680	3.5933	2.011	1.995	2.011	1.967	2.067	5,066,787	2.0077	2.27%
2009-02-26	0	3.520	3.520	3.540	3.490	3.620	3,118,188	11,012,474	3.5317	1.967	1.967	1.978	1.950	2.023	5,580,782	1.9733	-0.85%
2009-02-25	0	3.550	3.550	3.570	3.500	3.710	6,790,000	24,407,300	3.5946	1.984	1.984	1.995	1.956	2.073	12,152,414	2.0084	-2.74%
2009-02-24	0	3.650	3.620	3.650	3.610	3.730	2,815,300	10,301,665	3.6592	2.039	2.023	2.039	2.017	2.084	5,038,688	2.0445	-3.95%
2009-02-23	0	3.800	3.800	3.820	3.650	3.840	2,521,000	9,582,930	3.8012	2.123	2.123	2.134	2.039	2.146	4,511,964	2.1239	0.80%
2009-02-20	0	3.770	3.770	3.790	3.670	3.900	7,016,709	26,493,313	3.7757	2.106	2.106	2.118	2.051	2.179	12,558,167	2.1096	-0.79%
2009-02-19	0	3.800	3.800	3.820	3.680	3.840	1,813,000	6,851,570	3.7791	2.123	2.123	2.134	2.056	2.146	3,244,820	2.1115	2.15%
2009-02-18	0	3.720	3.720	3.730	3.600	3.780	6,280,730	23,315,039	3.7122	2.079	2.079	2.084	2.011	2.112	11,240,947	2.0741	-0.80%
2009-02-17	0	3.750	3.730	3.750	3.720	3.880	4,167,480	15,787,343	3.7882	2.095	2.084	2.095	2.079	2.168	7,458,754	2.1166	-1.32%
2009-02-16	0	3.800	3.780	3.800	3.550	3.800	5,932,000	21,708,490	3.6596	2.123	2.112	2.123	1.984	2.123	10,616,807	2.0447	5.56%
2009-02-13	0	3.600	3.560	3.610	3.510	3.610	4,079,500	14,551,045	3.5669	2.011	1.989	2.017	1.961	2.017	7,301,292	1.9929	1.12%
2009-02-12	0	3.560	3.560	3.590	3.480	3.600	5,040,000	17,831,000	3.5379	1.989	1.989	2.006	1.944	2.011	9,020,349	1.9768	2.30%
2009-02-11	0	3.480	3.470	3.480	3.450	3.520	3,234,000	11,229,590	3.4724	1.944	1.939	1.944	1.928	1.967	5,788,057	1.9401	-0.57%
2009-02-10	0	3.500	3.500	3.530	3.480	3.540	4,915,119	17,205,741	3.5006	1.956	1.956	1.972	1.944	1.978	8,796,843	1.9559	-1.41%
2009-02-09	0	3.550	3.550	3.560	3.500	3.680	2,813,000	10,005,830	3.5570	1.984	1.984	1.989	1.956	2.056	5,034,572	1.9874	-1.39%
2009-02-06	0	3.600	3.570	3.600	3.510	3.680	5,205,000	18,664,890	3.5860	2.011	1.995	2.011	1.961	2.056	9,315,658	2.0036	1.98%
2009-02-05	0	3.530	3.530	3.550	3.530	3.590	1,704,000	6,042,540	3.5461	1.972	1.972	1.984	1.972	2.006	3,049,737	1.9813	-0.56%
2009-02-04	0	3.550	3.540	3.550	3.530	3.570	623,100	2,211,030	3.5484	1.984	1.978	1.984	1.972	1.995	1,115,194	1.9826	1.72%
2009-02-03	0	3.490	3.480	3.530	3.350	3.530	5,746,500	19,818,565	3.4488	1.950	1.944	1.972	1.872	1.972	10,284,808	1.9270	0.58%
2009-02-02	0	3.470	3.430	3.470	3.430	3.600	3,180,670	11,046,918	3.4731	1.939	1.916	1.939	1.916	2.011	5,692,610	1.9406	-3.34%
2009-01-30	0	3.590	3.590	3.620	3.530	3.620	1,781,876	6,413,223	3.5991	2.006	2.006	2.023	1.972	2.023	3,189,116	2.0110	-1.64%
2009-01-29	0	3.650	3.640	3.680	3.600	3.700	3,941,000	14,416,720	3.6581	2.039	2.034	2.056	2.011	2.067	7,053,412	2.0439	1.39%
2009-01-23	0	3.600	3.600	3.610	3.560	3.740	1,947,520	7,088,851	3.6399	2.011	2.011	2.017	1.989	2.090	3,485,577	2.0338	-2.70%
2009-01-22	0	3.700	3.700	3.750	3.620	3.800	2,148,440	7,990,085	3.7190	2.067	2.067	2.095	2.023	2.123	3,845,174	2.0780	0.00%
2009-01-21	0	3.700	3.700	3.720	3.600	3.850	3,159,000	11,740,850	3.7166	2.067	2.067	2.079	2.011	2.151	5,653,826	2.0766	1.37%
2009-01-20	0	3.650	3.650	3.670	3.630	3.750	929,000	3,395,530	3.6550	2.039	2.039	2.051	2.028	2.095	1,662,679	2.0422	-1.35%
2009-01-19	0	3.700	3.640	3.700	3.650	3.750	1,594,000	5,892,230	3.6965	2.067	2.034	2.067	2.039	2.095	2,852,864	2.0654	2.78%
2009-01-16	0	3.600	3.590	3.600	3.580	3.700	2,994,800	10,836,616	3.6185	2.011	2.006	2.011	2.000	2.067	5,359,948	2.0218	0.00%
2009-01-15	0	3.600	3.600	3.640	3.550	3.680	906,373	3,268,749	3.6064	2.011	2.011	2.034	1.984	2.056	1,622,183	2.0150	-3.49%
2009-01-14	0	3.730	3.730	3.740	3.650	3.770	1,478,000	5,481,450	3.7087	2.084	2.084	2.090	2.039	2.106	2,645,253	2.0722	0.81%
2009-01-13	0	3.700	3.680	3.700	3.700	3.900	2,806,000	10,466,080	3.7299	2.067	2.056	2.067	2.067	2.179	5,022,043	2.0840	-4.64%
2009-01-12	0	3.880	3.750	3.880	3.750	3.990	2,817,000	11,019,990	3.9120	2.168	2.095	2.168	2.095	2.229	5,041,731	2.1858	-2.02%
2009-01-09	0	3.960	3.960	3.970	3.880	3.980	1,450,000	5,711,730	3.9391	2.213	2.213	2.218	2.168	2.224	2,595,140	2.2009	2.86%
2009-01-08	0	3.850	3.840	3.850	3.750	4.100	2,685,000	10,332,280	3.8481	2.151	2.146	2.151	2.095	2.291	4,805,483	2.1501	-4.47%
2009-01-07	0	4.030	4.040	4.050	4.030	4.190	6,714,000	27,500,110	4.0959	2.252	2.257	2.263	2.252	2.341	12,016,393	2.2885	-2.18%
2009-01-06	0	4.120	4.100	4.120	3.980	4.190	7,488,200	30,743,718	4.1056	2.302	2.291	2.302	2.224	2.341	13,402,019	2.2940	4.30%
2009-01-05	0	3.950	3.880	3.950	3.740	3.980	2,974,500	11,567,225	3.8888	2.207	2.168	2.207	2.090	2.224	5,323,616	2.1728	6.47%
2009-01-02	0	3.710	3.700	3.710	3.480	3.750	1,292,400	4,728,020	3.6583	2.073	2.067	2.073	1.944	2.095	2,313,075	2.0440	5.10%
2008-12-31	0	3.530	3.530	3.540	3.510	3.560	685,300	2,424,145	3.5373	1.972	1.972	1.978	1.961	1.989	1,226,517	1.9764	0.86%
2008-12-30	0	3.500	3.490	3.520	3.430	3.560	1,127,200	3,952,084	3.5061	1.956	1.950	1.967	1.916	1.989	2,017,408	1.9590	-0.28%
2008-12-29	0	3.510	3.520	3.530	3.460	3.570	1,099,000	3,866,450	3.5182	1.961	1.967	1.972	1.933	1.995	1,966,937	1.9657	-3.04%
2008-12-24	0	3.620	3.650	3.670	3.500	3.700	1,047,000	3,767,800	3.5987	2.023	2.039	2.051	1.956	2.067	1,873,870	2.0107	1.12%
2008-12-23	0	3.580	3.550	3.580	3.560	3.770	4,442,000	16,089,220	3.6221	2.000	1.984	2.000	1.989	2.106	7,950,077	2.0238	-5.29%
2008-12-22	0	3.780	3.770	3.780	3.700	3.860	2,457,107	9,290,111	3.7809	2.112	2.106	2.112	2.067	2.157	4,397,611	2.1125	-0.79%
2008-12-19	0	3.810	3.820	3.860	3.780	3.930	4,384,000	16,954,810	3.8674	2.129	2.134	2.157	2.112	2.196	7,846,272	2.1609	-1.04%
2008-12-18	0	3.850	3.840	3.890	3.730	3.920	4,807,000	18,465,830	3.8414	2.151	2.146	2.173	2.084	2.190	8,603,336	2.1464	1.32%
2008-12-17	0	3.800	3.800	3.830	3.800	3.970	3,140,000	12,161,850	3.8732	2.123	2.123	2.140	2.123	2.218	5,619,820	2.1641	-1.30%
2008-12-16	0	3.850	3.850	3.870	3.740	4.000	5,426,200	20,894,170	3.8506	2.151	2.151	2.162	2.090	2.235	9,711,551	2.1515	-1.79%
2008-12-15	0	3.920	3.920	3.950	3.880	4.010	5,847,000	23,087,970	3.9487	2.190	2.190	2.207	2.168	2.241	10,464,678	2.2063	2.62%
2008-12-12	0	3.820	3.810	3.840	3.650	4.230	13,907,000	54,187,360	3.8964	2.134	2.129	2.146	2.039	2.363	24,890,077	2.1771	-3.29%
2008-12-11	0	3.950	3.950	3.980	3.630	4.100	7,736,000	30,376,430	3.9266	2.207	2.207	2.224	2.028	2.291	13,845,519	2.1940	5.90%
2008-12-10	0	3.730	3.670	3.680	3.500	3.740	4,725,476	17,152,100	3.6297	2.084	2.051	2.056	1.956	2.090	8,457,429	2.0281	6.88%
2008-12-09	0	3.490	3.490	3.530	3.490	3.900	4,908,000	18,010,020	3.6695	1.950	1.950	1.972	1.950	2.179	8,784,101	2.0503	-6.43%
2008-12-08	0	3.730	3.730	3.780	3.400	3.830	3,400,000	12,024,400	3.5366	2.084	2.084	2.112	1.900	2.140	6,085,156	1.9760	9.71%
2008-12-05	0	3.400	3.370	3.400	3.300	3.450	1,650,326	5,616,956	3.4035	1.900	1.883	1.900	1.844	1.928	2,953,674	1.9017	1.19%
2008-12-04	0	3.360	3.300	3.360	3.330	3.450	2,019,000	6,838,770	3.3872	1.877	1.844	1.877	1.861	1.928	3,613,509	1.8926	-1.18%
2008-12-03	0	3.400	3.390	3.400	3.250	3.400	3,846,000	12,936,970	3.3637	1.900	1.894	1.900	1.816	1.900	6,883,385	1.8794	6.25%
2008-12-02	0	3.200	3.200	3.220	3.120	3.250	1,553,000	4,931,290	3.1753	1.788	1.788	1.799	1.743	1.816	2,779,484	1.7742	-3.03%
2008-12-01	0	3.300	3.300	3.320	3.100	3.360	4,120,000	13,549,740	3.2888	1.844	1.844	1.855	1.732	1.877	7,373,777	1.8376	3.77%
2008-11-28	0	3.180	3.170	3.180	3.030	3.200	3,185,000	10,029,790	3.1491	1.777	1.771	1.777	1.693	1.788	5,700,359	1.7595	3.25%
2008-11-27	0	3.080	3.070	3.080	3.000	3.160	2,895,000	8,908,430	3.0772	1.721	1.715	1.721	1.676	1.766	5,181,331	1.7193	3.01%
2008-11-26	0	2.990	2.930	2.990	2.800	2.990	2,308,000	6,667,739	2.8890	1.671	1.637	1.671	1.564	1.671	4,130,747	1.6142	6.03%
2008-11-25	0	2.820	2.820	2.860	2.820	2.990	2,878,000	8,354,230	2.9028	1.576	1.576	1.598	1.576	1.671	5,150,905	1.6219	0.36%
2008-11-24	0	2.810	2.810	2.840	2.800	2.940	815,000	2,312,450	2.8374	1.570	1.570	1.587	1.564	1.643	1,458,648	1.5853	1.81%
2008-11-21	0	2.760	2.770	2.850	2.710	2.880	1,837,000	5,184,760	2.8224	1.542	1.548	1.592	1.514	1.609	3,287,774	1.5770	-2.13%
2008-11-20	0	2.820	2.820	2.860	2.760	2.930	2,101,000	5,916,730	2.8161	1.576	1.576	1.598	1.542	1.637	3,760,268	1.5735	-4.41%
2008-11-19	0	2.950	2.950	2.980	2.950	3.080	1,127,000	3,388,860	3.0070	1.648	1.648	1.665	1.648	1.721	2,017,050	1.6801	0.34%
2008-11-18	0	2.940	2.940	3.000	2.870	3.180	2,287,000	6,744,154	2.9489	1.643	1.643	1.676	1.604	1.777	4,093,162	1.6477	-5.16%
2008-11-17	0	3.100	3.100	3.130	2.880	3.100	2,178,000	6,486,820	2.9783	1.732	1.732	1.749	1.609	1.732	3,898,079	1.6641	6.16%
2008-11-14	0	2.920	2.910	2.920	2.900	3.040	2,824,722	8,361,394	2.9601	1.632	1.626	1.632	1.620	1.699	5,055,551	1.6539	2.46%
2008-11-13	0	2.850	2.810	2.850	2.760	2.900	3,196,000	9,000,120	2.8161	1.592	1.570	1.592	1.542	1.620	5,720,046	1.5734	-1.72%
2008-11-12	0	2.900	2.850	2.900	2.830	3.000	2,857,000	8,307,440	2.9077	1.620	1.592	1.620	1.581	1.676	5,113,321	1.6247	-3.33%
2008-11-11	0	3.000	2.990	3.000	2.850	3.050	3,348,500	10,022,290	2.9931	1.676	1.671	1.676	1.592	1.704	5,992,984	1.6723	-3.23%
2008-11-10	0	3.100	3.050	3.100	3.000	3.200	5,285,000	16,426,970	3.1082	1.732	1.704	1.732	1.676	1.788	9,458,838	1.7367	5.08%
2008-11-07	0	2.950	2.940	2.970	2.750	3.040	4,178,000	12,317,340	2.9481	1.648	1.643	1.659	1.537	1.699	7,477,583	1.6472	-0.34%
2008-11-06	0	2.960	2.960	3.000	2.790	3.000	4,181,000	12,109,700	2.8964	1.654	1.654	1.676	1.559	1.676	7,482,952	1.6183	-1.33%
2008-11-05	0	3.000	3.000	3.020	2.940	3.500	10,345,000	32,600,900	3.1514	1.676	1.676	1.687	1.643	1.956	18,514,981	1.7608	-5.66%
2008-11-04	0	3.180	3.180	3.200	3.140	3.480	7,770,000	25,574,468	3.2914	1.777	1.777	1.788	1.754	1.944	13,906,371	1.8390	-4.22%
2008-11-03	0	3.320	3.320	3.380	2.850	3.450	14,691,000	46,436,132	3.1609	1.855	1.855	1.889	1.592	1.928	26,293,242	1.7661	20.73%
2008-10-31	0	2.750	2.730	2.750	2.550	2.860	10,297,000	27,636,630	2.6839	1.537	1.525	1.537	1.425	1.598	18,429,073	1.4996	7.00%
2008-10-30	0	2.570	2.540	2.570	2.260	2.720	18,975,380	47,888,124	2.5237	1.436	1.419	1.436	1.263	1.520	33,961,219	1.4101	16.82%
2008-10-29	0	2.200	2.190	2.200	2.160	2.500	15,017,300	34,999,330	2.3306	1.229	1.224	1.229	1.207	1.397	26,877,238	1.3022	-6.38%
2008-10-28	0	2.350	2.350	2.360	2.220	2.520	6,400,200	15,120,590	2.3625	1.313	1.313	1.319	1.240	1.408	11,454,769	1.3200	-6.00%
2008-10-27	0	2.500	2.460	2.500	2.450	2.800	9,775,500	24,797,798	2.5367	1.397	1.374	1.397	1.369	1.564	17,495,718	1.4174	-9.09%
2008-10-24	0	2.750	2.730	2.760	2.670	2.980	7,825,000	21,953,520	2.8056	1.537	1.525	1.542	1.492	1.665	14,004,807	1.5676	-4.84%
2008-10-23	0	2.890	2.880	2.890	2.780	3.150	8,523,000	24,514,530	2.8763	1.615	1.609	1.615	1.553	1.760	15,254,054	1.6071	0.00%
2008-10-22	0	2.890	2.890	2.940	2.760	2.990	7,545,000	21,746,410	2.8822	1.615	1.615	1.643	1.542	1.671	13,503,677	1.6104	-0.34%
2008-10-21	0	2.900	2.900	2.920	2.830	3.200	8,509,000	24,591,950	2.8901	1.620	1.620	1.632	1.581	1.788	15,228,997	1.6148	-5.23%
2008-10-20	0	3.060	3.010	3.060	2.850	3.210	12,987,000	39,325,970	3.0281	1.710	1.682	1.710	1.592	1.794	23,243,506	1.6919	-2.24%
2008-10-17	0	3.130	3.110	3.130	3.100	3.450	3,866,661	12,788,865	3.3075	1.749	1.738	1.749	1.732	1.928	6,920,363	1.8480	-5.15%
2008-10-16	0	3.300	3.300	3.350	3.230	3.500	3,680,000	12,310,640	3.3453	1.844	1.844	1.872	1.805	1.956	6,586,286	1.8691	-12.70%
2008-10-15	0	3.780	3.780	3.800	3.650	4.050	4,831,000	17,988,600	3.7236	2.112	2.112	2.123	2.039	2.263	8,646,291	2.0805	-6.67%
2008-10-14	0	4.050	4.040	4.050	4.030	4.350	3,764,500	15,847,125	4.2096	2.263	2.257	2.263	2.252	2.431	6,737,520	2.3521	0.25%
2008-10-13	0	4.040	4.030	4.040	3.690	4.120	10,666,000	42,086,930	3.9459	2.257	2.252	2.257	2.062	2.302	19,089,492	2.2047	-2.65%
2008-10-10	0	4.150	4.110	4.150	4.020	4.320	4,077,000	16,699,580	4.0960	2.319	2.296	2.319	2.246	2.414	7,296,818	2.2886	-4.60%
2008-10-09	0	4.350	4.290	4.370	4.220	4.620	3,040,000	13,316,760	4.3805	2.431	2.397	2.442	2.358	2.581	5,440,845	2.4476	0.23%
2008-10-08	0	4.340	4.340	4.400	4.180	4.580	5,509,600	23,918,300	4.3412	2.425	2.425	2.458	2.336	2.559	9,860,816	2.4256	-5.65%
2008-10-06	0	4.600	4.580	4.600	4.580	4.740	1,414,000	6,569,480	4.6460	2.570	2.559	2.570	2.559	2.648	2,530,709	2.5959	-4.96%
2008-10-03	0	4.840	4.780	4.840	4.500	5.000	3,071,000	14,839,350	4.8321	2.704	2.671	2.704	2.514	2.794	5,496,328	2.6999	2.54%
2008-10-02	0	4.720	4.700	4.750	4.200	4.760	1,733,000	8,068,320	4.6557	2.637	2.626	2.654	2.347	2.660	3,101,640	2.6013	7.27%
2008-09-30	0	4.400	4.380	4.400	4.220	4.510	2,219,000	9,657,550	4.3522	2.458	2.447	2.458	2.358	2.520	3,971,459	2.4317	-2.87%
2008-09-29	0	4.530	4.520	4.550	4.450	4.600	4,122,000	18,619,716	4.5172	2.531	2.525	2.542	2.486	2.570	7,377,357	2.5239	0.67%
2008-09-26	0	4.500	4.490	4.500	4.500	4.680	3,847,000	17,549,490	4.5619	2.514	2.509	2.514	2.514	2.615	6,885,175	2.5489	-2.17%
2008-09-25	0	4.600	4.550	4.610	4.410	4.680	1,835,342	8,432,627	4.5946	2.570	2.542	2.576	2.464	2.615	3,284,806	2.5672	0.66%
2008-09-24	0	4.570	4.500	4.570	4.500	4.700	4,324,000	19,795,070	4.5780	2.553	2.514	2.553	2.514	2.626	7,738,886	2.5579	-2.56%
2008-09-23	0	4.690	4.660	4.700	4.500	4.770	2,233,000	10,548,012	4.7237	2.620	2.604	2.626	2.514	2.665	3,996,516	2.6393	-3.10%
2008-09-22	0	4.840	4.800	4.840	4.730	5.500	4,910,000	24,486,250	4.9870	2.704	2.682	2.704	2.643	3.073	8,787,681	2.7864	-2.42%
2008-09-19	0	4.960	4.950	4.960	4.700	5.060	3,917,000	19,449,050	4.9653	2.771	2.766	2.771	2.626	2.827	7,010,457	2.7743	10.96%
2008-09-18	0	4.470	4.470	4.540	4.340	4.650	3,247,255	14,493,602	4.4633	2.498	2.498	2.537	2.425	2.598	5,811,780	2.4938	-4.28%
2008-09-17	0	4.670	4.650	4.670	4.500	4.820	4,781,000	22,402,690	4.6858	2.609	2.598	2.609	2.514	2.693	8,556,803	2.6181	-0.21%
2008-09-16	0	4.680	4.680	4.700	4.200	4.840	4,410,000	20,606,174	4.6726	2.615	2.615	2.626	2.347	2.704	7,892,805	2.6108	-6.02%
2008-09-12	0	4.980	4.950	4.970	4.910	5.050	2,414,000	11,939,838	4.9461	2.783	2.766	2.777	2.743	2.822	4,320,461	2.7636	0.61%
2008-09-11	0	4.950	4.850	4.950	4.800	5.180	3,990,000	20,077,220	5.0319	2.766	2.710	2.766	2.682	2.894	7,141,109	2.8115	-4.26%
2008-09-10	0	5.170	5.130	5.170	5.000	5.240	4,581,000	23,394,797	5.1069	2.889	2.866	2.889	2.794	2.928	8,198,853	2.8534	0.39%
2008-09-09	0	5.150	5.130	5.150	5.100	5.360	5,848,479	30,111,301	5.1486	2.877	2.866	2.877	2.850	2.995	10,467,325	2.8767	-3.92%
2008-09-08	0	5.360	5.310	5.360	5.190	5.560	2,632,479	14,284,805	5.4264	2.995	2.967	2.995	2.900	3.107	4,711,484	3.0319	-2.55%
2008-09-05	0	5.500	5.490	5.500	5.300	5.510	5,331,000	29,094,170	5.4575	3.073	3.067	3.073	2.961	3.079	9,541,166	3.0493	1.29%
2008-09-04	0	5.530	5.530	5.540	5.240	5.600	4,145,500	22,724,475	5.4817	3.034	3.034	3.039	2.875	3.072	7,556,053	3.0075	-2.30%
2008-09-03	0	5.660	5.630	5.670	5.560	5.850	3,052,000	17,296,170	5.6672	3.105	3.089	3.111	3.050	3.210	5,562,917	3.1092	-1.22%
2008-09-02	0	5.730	5.700	5.720	5.540	5.850	12,267,000	68,898,270	5.6166	3.144	3.127	3.138	3.039	3.210	22,359,210	3.0814	1.96%
2008-09-01	0	5.620	5.590	5.640	5.450	5.660	2,279,400	12,749,128	5.5932	3.083	3.067	3.094	2.990	3.105	4,154,690	3.0686	1.08%
2008-08-29	0	5.560	5.560	5.570	5.510	5.640	7,572,000	42,126,892	5.5635	3.050	3.050	3.056	3.023	3.094	13,801,576	3.0523	0.91%
2008-08-28	0	5.510	5.510	5.520	5.390	5.630	13,498,000	72,893,869	5.4003	3.023	3.023	3.028	2.957	3.089	24,602,969	2.9628	1.10%
2008-08-27	0	5.450	5.440	5.460	5.190	5.460	7,800,671	41,709,243	5.3469	2.990	2.985	2.996	2.847	2.996	14,218,378	2.9335	6.86%
2008-08-26	0	5.100	5.070	5.100	5.020	5.140	8,376,600	42,480,756	5.0714	2.798	2.782	2.798	2.754	2.820	15,268,131	2.7823	1.59%
2008-08-25	0	5.020	5.020	5.030	4.790	5.150	15,234,000	75,259,690	4.9402	2.754	2.754	2.760	2.628	2.825	27,767,197	2.7104	5.68%
2008-08-21	0	4.750	4.750	4.760	4.500	4.800	7,508,764	35,142,113	4.6801	2.606	2.606	2.611	2.469	2.633	13,686,315	2.5677	3.26%
2008-08-20	0	4.600	4.600	4.640	4.400	4.700	5,493,000	25,288,220	4.6037	2.524	2.524	2.546	2.414	2.579	10,012,158	2.5258	4.55%
2008-08-19	0	4.400	4.400	4.430	4.150	4.480	5,711,000	24,759,090	4.3353	2.414	2.414	2.430	2.277	2.458	10,409,509	2.3785	0.46%
2008-08-18	0	4.380	4.360	4.380	4.220	4.950	12,838,000	57,111,900	4.4487	2.403	2.392	2.403	2.315	2.716	23,399,979	2.4407	-11.34%
2008-08-15	0	4.940	4.930	4.940	4.900	5.090	2,395,000	11,856,690	4.9506	2.710	2.705	2.710	2.688	2.793	4,365,396	2.7161	-2.95%
2008-08-14	0	5.090	5.090	5.100	4.830	5.100	6,649,000	33,266,180	5.0032	2.793	2.793	2.798	2.650	2.798	12,119,213	2.7449	1.60%
2008-08-13	0	5.010	4.980	5.010	4.870	5.520	6,324,000	32,135,940	5.0816	2.749	2.732	2.749	2.672	3.028	11,526,832	2.7879	-7.56%
2008-08-12	0	5.420	5.400	5.410	5.310	5.510	9,900,000	53,594,850	5.4136	2.974	2.963	2.968	2.913	3.023	18,044,850	2.9701	-2.52%
2008-08-11	0	5.560	5.560	5.570	5.440	5.800	5,306,000	29,767,080	5.6101	3.050	3.050	3.056	2.985	3.182	9,671,311	3.0779	-3.30%
2008-08-08	0	5.750	5.750	5.760	5.620	5.890	4,174,000	24,015,090	5.7535	3.155	3.155	3.160	3.083	3.231	7,608,001	3.1566	-2.04%
2008-08-07	0	5.870	5.850	5.870	5.650	5.980	4,639,000	27,048,380	5.8306	3.220	3.210	3.220	3.100	3.281	8,455,562	3.1989	0.69%
2008-08-05	0	5.830	5.830	5.850	5.740	6.000	2,318,000	13,604,640	5.8691	3.199	3.199	3.210	3.149	3.292	4,225,047	3.2200	-3.48%
2008-08-04	0	6.040	6.000	6.040	6.000	6.150	3,899,000	23,581,020	6.0480	3.314	3.292	3.314	3.292	3.374	7,106,755	3.3181	-1.63%
2008-08-01	0	6.140	6.130	6.140	5.950	6.160	5,227,000	31,781,184	6.0802	3.369	3.363	3.369	3.264	3.380	9,527,316	3.3358	0.33%
2008-07-31	0	6.120	6.120	6.150	6.120	6.390	2,508,268	15,666,401	6.2459	3.358	3.358	3.374	3.358	3.506	4,571,851	3.4267	-2.70%
2008-07-30	0	6.290	6.290	6.300	6.220	6.450	3,040,000	19,132,520	6.2936	3.451	3.451	3.456	3.412	3.539	5,541,045	3.4529	-0.94%
2008-07-29	0	6.350	6.350	6.370	6.080	6.500	4,543,000	28,864,100	6.3535	3.484	3.484	3.495	3.336	3.566	8,280,581	3.4858	0.95%
2008-07-28	0	6.290	6.250	6.290	6.020	6.290	3,042,000	18,910,450	6.2165	3.451	3.429	3.451	3.303	3.451	5,544,690	3.4106	3.11%
2008-07-25	0	6.100	6.070	6.100	5.950	6.140	7,803,000	47,194,530	6.0483	3.347	3.330	3.347	3.264	3.369	14,222,623	3.3183	-2.40%
2008-07-24	0	6.250	6.220	6.250	5.930	6.300	18,713,268	114,205,984	6.1029	3.429	3.412	3.429	3.253	3.456	34,108,901	3.3483	5.40%
2008-07-23	0	5.930	5.920	5.930	5.760	5.980	9,261,000	54,342,770	5.8679	3.253	3.248	3.253	3.160	3.281	16,880,137	3.2193	2.77%
2008-07-22	0	5.770	5.760	5.770	5.660	5.930	7,175,000	41,445,620	5.7764	3.166	3.160	3.166	3.105	3.253	13,077,960	3.1691	-1.20%
2008-07-21	0	5.840	5.830	5.840	5.620	5.850	4,838,000	27,996,560	5.7868	3.204	3.199	3.204	3.083	3.210	8,818,281	3.1748	4.85%
2008-07-18	0	5.570	5.560	5.570	5.500	5.900	7,523,000	42,104,620	5.5968	3.056	3.050	3.056	3.017	3.237	13,712,264	3.0706	-3.97%
2008-07-17	0	5.800	5.800	5.820	5.690	6.150	4,280,454	25,091,288	5.8618	3.182	3.182	3.193	3.122	3.374	7,802,036	3.2160	-0.68%
2008-07-16	0	5.840	5.820	5.840	5.780	6.150	3,646,000	21,565,230	5.9148	3.204	3.193	3.204	3.171	3.374	6,645,609	3.2450	-2.34%
2008-07-15	0	5.980	5.950	5.980	5.930	6.480	4,729,000	29,022,160	6.1371	3.281	3.264	3.281	3.253	3.555	8,619,606	3.3670	-7.72%
2008-07-14	0	6.480	6.480	6.490	6.200	6.550	5,715,000	36,715,430	6.4244	3.555	3.555	3.561	3.402	3.594	10,416,800	3.5246	6.23%
2008-07-11	0	6.100	6.100	6.130	5.680	6.170	4,198,000	25,182,900	5.9988	3.347	3.347	3.363	3.116	3.385	7,651,746	3.2911	7.77%
2008-07-10	0	5.660	5.650	5.660	5.540	5.750	2,291,000	12,929,550	5.6436	3.105	3.100	3.105	3.039	3.155	4,175,834	3.0963	0.71%
2008-07-09	0	5.620	5.620	5.640	5.580	5.860	1,175,000	6,674,740	5.6806	3.083	3.083	3.094	3.061	3.215	2,141,687	3.1166	0.36%
2008-07-08	0	5.600	5.600	5.620	5.520	5.850	3,303,000	18,552,820	5.6170	3.072	3.072	3.083	3.028	3.210	6,020,418	3.0816	-3.45%
2008-07-07	0	5.800	5.800	5.900	5.450	5.920	5,757,000	32,400,890	5.6281	3.182	3.182	3.237	2.990	3.248	10,493,354	3.0878	6.42%
2008-07-04	0	5.450	5.440	5.450	5.400	5.560	2,492,000	13,665,630	5.4838	2.990	2.985	2.990	2.963	3.050	4,542,199	3.0086	1.49%
2008-07-03	0	5.370	5.360	5.420	5.300	5.680	11,994,400	65,381,208	5.4510	2.946	2.941	2.974	2.908	3.116	21,862,339	2.9906	-5.79%
2008-07-02	0	5.700	5.550	5.700	5.390	6.110	6,386,000	36,378,890	5.6967	3.127	3.045	3.127	2.957	3.352	11,639,840	3.1254	-6.71%
2008-06-30	0	6.110	6.100	6.110	6.020	6.420	5,965,000	36,922,440	6.1898	3.352	3.347	3.352	3.303	3.522	10,872,478	3.3960	-1.13%
2008-06-27	0	6.180	6.170	6.180	6.100	6.350	4,746,000	29,523,270	6.2207	3.391	3.385	3.391	3.347	3.484	8,650,592	3.4129	-4.63%
2008-06-26	0	6.480	6.480	6.500	6.400	6.840	5,079,000	33,188,710	6.5345	3.555	3.555	3.566	3.511	3.753	9,257,555	3.5850	-5.40%
2008-06-25	0	6.850	6.760	6.860	6.750	6.900	790,000	5,410,290	6.8485	3.758	3.709	3.764	3.703	3.786	1,439,943	3.7573	0.74%
2008-06-24	0	6.800	6.780	6.790	6.650	6.920	2,366,000	16,055,390	6.7859	3.731	3.720	3.725	3.648	3.797	4,312,537	3.7230	-1.31%
2008-06-23	0	6.890	6.890	6.900	6.550	7.130	6,512,600	43,349,312	6.6562	3.780	3.780	3.786	3.594	3.912	11,870,595	3.6518	2.68%
2008-06-20	0	6.710	6.710	6.780	6.700	7.120	4,835,000	33,332,100	6.8939	3.681	3.681	3.720	3.676	3.906	8,812,813	3.7822	-4.14%
2008-06-19	0	7.000	7.000	7.030	6.850	7.080	1,535,000	10,744,720	6.9998	3.840	3.840	3.857	3.758	3.884	2,797,863	3.8403	-1.55%
2008-06-18	0	7.110	7.050	7.110	6.700	7.150	3,215,000	22,401,190	6.9677	3.901	3.868	3.901	3.676	3.923	5,860,020	3.8227	4.56%
2008-06-17	0	6.800	6.780	6.800	6.650	7.100	3,638,000	24,723,890	6.7960	3.731	3.720	3.731	3.648	3.895	6,631,027	3.7285	-3.82%
2008-06-16	0	7.070	7.070	7.100	7.000	7.320	1,566,220	11,297,743	7.2134	3.879	3.879	3.895	3.840	4.016	2,854,768	3.9575	-0.42%
2008-06-13	0	7.100	7.100	7.180	7.060	7.270	1,299,000	9,295,750	7.1561	3.895	3.895	3.939	3.873	3.989	2,367,703	3.9261	-3.79%
2008-06-12	0	7.380	7.300	7.340	6.980	7.440	6,321,000	44,639,910	7.0622	4.049	4.005	4.027	3.829	4.082	11,521,364	3.8745	-0.94%
2008-06-11	0	7.450	7.430	7.470	7.160	7.500	2,971,000	21,802,120	7.3383	4.087	4.076	4.098	3.928	4.115	5,415,278	4.0260	3.04%
2008-06-10	0	7.230	7.220	7.250	7.200	7.480	2,701,509	19,705,556	7.2943	3.967	3.961	3.978	3.950	4.104	4,924,073	4.0019	-4.99%
2008-06-06	0	7.610	7.610	7.620	7.520	7.670	4,128,000	31,402,810	7.6073	4.175	4.175	4.181	4.126	4.208	7,524,156	4.1736	1.87%
2008-06-05	0	7.470	7.470	7.500	7.330	7.790	10,308,643	76,811,077	7.4511	4.098	4.098	4.115	4.021	4.274	18,789,689	4.0879	-4.11%
2008-06-04	0	7.790	7.790	7.800	7.680	8.000	5,832,000	45,462,110	7.7953	4.274	4.274	4.279	4.214	4.389	10,630,057	4.2768	-2.63%
2008-06-03	0	8.000	7.990	8.000	7.880	8.240	4,032,000	32,119,720	7.9662	4.389	4.384	4.389	4.323	4.521	7,349,175	4.3705	-2.44%
2008-06-02	0	8.200	8.150	8.200	8.060	8.310	2,414,000	19,802,340	8.2031	4.499	4.471	4.499	4.422	4.559	4,400,027	4.5005	-0.61%
2008-05-30	0	8.250	8.250	8.280	8.150	8.490	5,977,000	49,563,087	8.2923	4.526	4.526	4.543	4.471	4.658	10,894,351	4.5494	-3.40%
2008-05-29	0	8.540	8.500	8.540	8.410	8.700	1,585,000	13,536,410	8.5403	4.685	4.663	4.685	4.614	4.773	2,888,999	4.6855	-0.58%
2008-05-28	0	8.590	8.590	8.650	8.450	8.610	215,000	1,829,620	8.5099	4.713	4.713	4.746	4.636	4.724	391,883	4.6688	0.47%
2008-05-27	0	8.550	8.510	8.550	8.450	8.630	599,000	5,114,810	8.5389	4.691	4.669	4.691	4.636	4.735	1,091,805	4.6847	2.52%
2008-05-26	0	8.340	8.340	8.380	8.300	8.570	830,000	6,946,940	8.3698	4.576	4.576	4.598	4.554	4.702	1,512,851	4.5920	-1.88%
2008-05-23	0	8.500	8.500	8.580	8.500	8.760	1,468,000	12,570,720	8.5632	4.663	4.663	4.707	4.663	4.806	2,675,741	4.6980	-2.97%
2008-05-22	0	8.760	8.760	8.800	8.550	8.800	1,162,000	10,069,920	8.6660	4.806	4.806	4.828	4.691	4.828	2,117,992	4.7545	-0.34%
2008-05-21	0	8.790	8.750	8.780	8.510	8.840	3,103,500	26,830,770	8.6453	4.822	4.801	4.817	4.669	4.850	5,656,787	4.7431	-1.12%
2008-05-20	0	8.890	8.890	8.920	8.770	9.100	592,000	5,256,380	8.8790	4.877	4.877	4.894	4.812	4.993	1,079,046	4.8713	-0.78%
2008-05-19	0	8.960	8.950	8.970	8.800	9.040	635,500	5,703,775	8.9753	4.916	4.910	4.921	4.828	4.960	1,158,334	4.9241	0.79%
2008-05-16	0	8.890	8.840	8.900	8.770	9.050	1,275,300	11,278,725	8.8440	4.877	4.850	4.883	4.812	4.965	2,324,505	4.8521	-1.88%
2008-05-15	0	9.060	9.050	9.060	8.710	9.130	3,114,000	27,663,000	8.8834	4.971	4.965	4.971	4.779	5.009	5,675,926	4.8737	1.80%
2008-05-14	0	8.900	8.880	8.900	8.820	8.980	482,000	4,289,980	8.9004	4.883	4.872	4.883	4.839	4.927	878,547	4.8830	-1.22%
2008-05-13	0	9.010	9.010	9.090	8.900	9.180	1,939,000	17,549,690	9.0509	4.943	4.943	4.987	4.883	5.036	3,534,239	4.9656	-0.44%
2008-05-09	0	9.050	9.020	9.050	8.890	9.210	1,658,000	14,917,580	8.9973	4.965	4.949	4.965	4.877	5.053	3,022,057	4.9362	-0.33%
2008-05-08	0	9.080	8.980	9.040	8.600	9.100	2,929,000	25,681,630	8.7681	4.982	4.927	4.960	4.718	4.993	5,338,724	4.8104	4.13%
2008-05-07	0	8.720	8.700	8.730	8.640	9.330	3,966,000	35,109,880	8.8527	4.784	4.773	4.790	4.740	5.119	7,228,876	4.8569	-6.84%
2008-05-06	0	9.360	9.300	9.380	9.100	9.450	2,056,500	19,146,380	9.3102	5.135	5.102	5.146	4.993	5.185	3,748,408	5.1079	0.32%
2008-05-05	0	9.330	9.330	9.340	9.290	9.500	3,267,700	30,553,157	9.3500	5.119	5.119	5.124	5.097	5.212	5,956,077	5.1297	0.65%
2008-05-02	0	9.270	9.270	9.280	8.860	9.310	6,409,805	58,360,953	9.1049	5.086	5.086	5.091	4.861	5.108	11,683,229	4.9953	6.43%
2008-04-30	0	8.710	8.720	8.770	8.520	8.830	3,918,000	34,280,740	8.7496	4.779	4.784	4.812	4.674	4.844	7,141,386	4.8003	1.16%
2008-04-29	0	8.610	8.600	8.610	8.380	8.640	4,151,048	35,567,688	8.5684	4.724	4.718	4.724	4.598	4.740	7,566,166	4.7009	2.38%
2008-04-28	0	8.410	8.400	8.420	8.320	8.580	1,204,000	10,216,830	8.4857	4.614	4.609	4.619	4.565	4.707	2,194,545	4.6556	-0.71%
2008-04-25	0	8.470	8.470	8.480	8.220	8.520	1,951,000	16,360,460	8.3857	4.647	4.647	4.652	4.510	4.674	3,556,111	4.6007	0.83%
2008-04-24	0	8.400	8.420	8.430	8.320	8.800	3,042,000	25,802,840	8.4822	4.609	4.619	4.625	4.565	4.828	5,544,690	4.6536	-1.98%
2008-04-23	0	8.570	8.550	8.570	8.300	8.580	2,463,000	20,931,090	8.4982	4.702	4.691	4.702	4.554	4.707	4,489,340	4.6624	2.39%
2008-04-22	0	8.370	8.370	8.380	8.040	8.450	3,624,000	30,115,950	8.3101	4.592	4.592	4.598	4.411	4.636	6,605,509	4.5592	4.36%
2008-04-21	0	8.020	8.020	8.040	8.010	8.280	2,902,000	23,587,620	8.1281	4.400	4.400	4.411	4.395	4.543	5,289,511	4.4593	-0.50%
2008-04-18	0	8.060	8.040	8.050	7.980	8.200	3,793,000	30,618,850	8.0725	4.422	4.411	4.416	4.378	4.499	6,913,547	4.4288	-2.07%
2008-04-17	0	8.230	8.170	8.230	8.130	8.410	849,000	7,041,150	8.2935	4.515	4.482	4.515	4.460	4.614	1,547,483	4.5501	-0.72%
2008-04-16	0	8.290	8.260	8.300	8.250	8.720	1,425,000	11,938,270	8.3777	4.548	4.532	4.554	4.526	4.784	2,597,365	4.5963	-1.89%
2008-04-15	0	8.450	8.420	8.450	8.110	8.460	3,116,124	25,930,813	8.3215	4.636	4.619	4.636	4.449	4.641	5,679,797	4.5654	4.19%
2008-04-14	0	8.110	8.110	8.120	8.100	8.500	5,405,000	44,360,930	8.2074	4.449	4.449	4.455	4.444	4.663	9,851,759	4.5028	-4.59%
2008-04-11	0	8.580	8.550	8.600	8.400	8.650	2,158,000	18,442,300	8.5460	4.663	4.647	4.674	4.566	4.701	3,970,433	4.6449	-0.23%
2008-04-10	0	8.600	8.570	8.620	8.500	8.630	2,239,000	19,220,140	8.5843	4.674	4.658	4.685	4.620	4.691	4,119,462	4.6657	-0.35%
2008-04-09	0	8.630	8.570	8.630	8.500	8.750	3,726,000	31,968,550	8.5799	4.691	4.658	4.691	4.620	4.756	6,855,345	4.6633	1.41%
2008-04-08	0	8.510	8.510	8.530	8.330	8.670	3,784,100	32,295,857	8.5346	4.625	4.625	4.636	4.528	4.712	6,962,241	4.6387	0.35%
2008-04-07	0	8.480	8.480	8.500	8.200	8.500	2,978,000	25,119,520	8.4350	4.609	4.609	4.620	4.457	4.620	5,479,124	4.5846	2.54%
2008-04-03	0	8.270	8.270	8.280	8.080	8.420	2,725,000	22,275,420	8.1745	4.495	4.495	4.500	4.392	4.576	5,013,638	4.4430	-2.71%
2008-04-02	0	8.500	8.490	8.500	8.320	8.500	4,364,000	36,878,960	8.4507	4.620	4.614	4.620	4.522	4.620	8,029,180	4.5931	4.29%
2008-04-01	0	8.150	8.140	8.150	7.880	8.440	3,136,928	25,558,689	8.1477	4.430	4.424	4.430	4.283	4.587	5,771,531	4.4284	-1.57%
2008-03-31	0	8.280	8.270	8.280	7.880	8.390	6,544,000	53,951,340	8.2444	4.500	4.495	4.500	4.283	4.560	12,040,090	4.4810	3.11%
2008-03-28	0	8.030	7.930	8.050	7.700	8.100	7,048,000	55,801,980	7.9174	4.364	4.310	4.375	4.185	4.402	12,967,383	4.3033	2.95%
2008-03-27	0	7.800	7.770	7.800	7.120	7.900	7,805,000	59,399,810	7.6105	4.239	4.223	4.239	3.870	4.294	14,360,163	4.1364	6.85%
2008-03-26	0	7.300	7.290	7.300	7.000	7.460	5,563,220	40,493,946	7.2789	3.968	3.962	3.968	3.805	4.055	10,235,585	3.9562	4.58%
2008-03-25	0	6.980	7.000	7.190	6.450	7.540	9,455,000	67,328,746	7.1210	3.794	3.805	3.908	3.506	4.098	17,395,943	3.8704	8.22%
2008-03-20	0	6.450	6.450	6.480	6.400	6.900	6,266,000	41,293,070	6.5900	3.506	3.506	3.522	3.479	3.750	11,528,607	3.5818	-5.70%
2008-03-19	0	6.840	6.900	6.950	6.840	7.730	5,804,000	41,080,500	7.0780	3.718	3.750	3.777	3.718	4.201	10,678,589	3.8470	3.01%
2008-03-18	0	6.640	6.560	6.700	6.130	7.300	9,034,000	58,432,250	6.4680	3.609	3.565	3.642	3.332	3.968	16,621,359	3.5155	-8.41%
2008-03-17	0	7.250	7.180	7.250	7.100	7.750	5,295,000	38,949,164	7.3558	3.941	3.902	3.941	3.859	4.212	9,742,096	3.9980	-9.03%
2008-03-14	0	7.970	7.960	8.000	7.940	8.400	3,422,000	27,653,590	8.0811	4.332	4.326	4.348	4.316	4.566	6,296,025	4.3922	-3.39%
2008-03-13	0	8.250	8.240	8.250	8.180	8.440	3,963,000	32,763,830	8.2674	4.484	4.479	4.484	4.446	4.587	7,291,393	4.4935	-2.25%
2008-03-12	0	8.440	8.440	8.490	8.380	8.860	4,365,000	37,697,120	8.6362	4.587	4.587	4.614	4.555	4.816	8,031,020	4.6939	0.60%
2008-03-11	0	8.390	8.360	8.400	8.010	8.440	1,048,000	8,723,030	8.3235	4.560	4.544	4.566	4.354	4.587	1,928,181	4.5240	0.96%
2008-03-10	0	8.310	8.250	8.310	7.910	8.320	3,604,000	29,058,400	8.0628	4.517	4.484	4.517	4.299	4.522	6,630,881	4.3823	0.61%
2008-03-07	0	8.260	8.270	8.280	8.150	8.340	2,082,810	17,181,950	8.2494	4.489	4.495	4.500	4.430	4.533	3,832,094	4.4837	-0.60%
2008-03-06	0	8.310	8.310	8.340	8.280	8.510	3,033,000	25,371,570	8.3652	4.517	4.517	4.533	4.500	4.625	5,580,317	4.5466	-0.24%
2008-03-05	0	8.330	8.320	8.340	8.260	8.500	3,945,400	32,873,768	8.3322	4.528	4.522	4.533	4.489	4.620	7,259,012	4.5287	-0.83%
2008-03-04	0	8.400	8.390	8.400	8.370	8.700	4,580,000	38,948,710	8.5041	4.566	4.560	4.566	4.549	4.729	8,426,591	4.6221	-0.59%
2008-03-03	0	8.450	8.410	8.440	8.250	8.650	6,378,000	53,460,920	8.3821	4.593	4.571	4.587	4.484	4.701	11,734,672	4.5558	-1.40%
2008-02-29	0	8.570	8.570	8.600	8.520	8.690	7,330,000	62,770,300	8.5635	4.658	4.658	4.674	4.631	4.723	13,486,226	4.6544	-2.06%
2008-02-28	0	8.750	8.720	8.730	8.610	8.800	3,811,000	33,317,570	8.7425	4.756	4.739	4.745	4.680	4.783	7,011,733	4.7517	-0.57%
2008-02-27	0	8.800	8.770	8.790	8.660	8.970	4,267,000	37,641,180	8.8215	4.783	4.767	4.778	4.707	4.875	7,850,713	4.7946	1.62%
2008-02-26	0	8.660	8.650	8.660	8.500	8.810	2,395,000	20,747,910	8.6630	4.707	4.701	4.707	4.620	4.788	4,406,482	4.7085	-0.46%
2008-02-25	0	8.700	8.700	8.710	8.690	8.980	1,297,000	11,389,770	8.7816	4.729	4.729	4.734	4.723	4.881	2,386,308	4.7730	-2.03%
2008-02-22	0	8.880	8.800	8.880	8.750	9.000	6,134,000	54,191,310	8.8346	4.826	4.783	4.826	4.756	4.892	11,285,745	4.8017	-1.33%
2008-02-21	0	9.000	9.000	9.040	9.000	9.300	1,648,000	15,011,660	9.1090	4.892	4.892	4.913	4.892	5.055	3,032,101	4.9509	-1.53%
2008-02-20	0	9.140	9.120	9.130	9.050	9.300	1,439,149	13,121,430	9.1175	4.968	4.957	4.962	4.919	5.055	2,647,843	4.9555	-0.65%
2008-02-19	0	9.200	9.170	9.200	9.120	9.400	2,037,000	18,831,170	9.2446	5.000	4.984	5.000	4.957	5.109	3,747,809	5.0246	-1.08%
2008-02-18	0	9.300	9.300	9.340	9.210	9.360	1,916,000	17,841,830	9.3120	5.055	5.055	5.076	5.006	5.087	3,525,185	5.0612	0.54%
2008-02-15	0	9.250	9.130	9.250	8.950	9.290	4,055,000	36,993,540	9.1229	5.028	4.962	5.028	4.864	5.049	7,460,661	4.9585	-0.22%
2008-02-14	0	9.270	9.200	9.290	9.110	9.400	4,862,000	45,323,880	9.3221	5.038	5.000	5.049	4.951	5.109	8,945,434	5.0667	2.77%
2008-02-13	0	9.020	8.980	9.000	8.800	9.340	2,580,000	23,212,310	8.9970	4.903	4.881	4.892	4.783	5.076	4,746,857	4.8900	-2.49%
2008-02-12	0	9.250	9.190	9.250	8.820	9.330	3,312,000	30,459,250	9.1966	5.028	4.995	5.028	4.794	5.071	6,093,640	4.9985	3.01%
2008-02-11	0	8.980	8.980	8.990	8.800	9.100	871,000	7,836,440	8.9971	4.881	4.881	4.886	4.783	4.946	1,602,524	4.8901	-1.64%
2008-02-06	0	9.130	9.010	9.130	8.800	9.180	1,701,000	15,338,410	9.0173	4.962	4.897	4.962	4.783	4.989	3,129,614	4.9011	-1.83%
2008-02-05	0	9.300	9.260	9.320	9.010	9.300	2,201,000	20,153,710	9.1566	5.055	5.033	5.066	4.897	5.055	4,049,547	4.9768	0.11%
2008-02-04	0	9.290	9.290	9.300	9.250	9.450	1,622,000	15,171,030	9.3533	5.049	5.049	5.055	5.028	5.136	2,984,264	5.0837	1.98%
2008-02-01	0	9.110	9.100	9.110	8.730	9.130	3,756,000	33,588,700	8.9427	4.951	4.946	4.951	4.745	4.962	6,910,541	4.8605	3.52%
2008-01-31	0	8.800	8.800	8.860	8.520	9.200	4,350,000	38,423,757	8.8330	4.783	4.783	4.816	4.631	5.000	8,003,422	4.8009	1.03%
2008-01-30	0	8.710	8.630	8.750	8.580	9.370	4,778,000	41,917,940	8.7731	4.734	4.691	4.756	4.663	5.093	8,790,885	4.7683	-5.02%
2008-01-29	0	9.170	9.170	9.250	9.080	9.530	1,900,175	17,589,719	9.2569	4.984	4.984	5.028	4.935	5.180	3,496,069	5.0313	-1.71%
2008-01-28	0	9.330	9.250	9.330	9.120	9.740	3,132,300	29,539,020	9.4305	5.071	5.028	5.071	4.957	5.294	5,763,016	5.1256	-4.70%
2008-01-25	0	9.790	9.740	9.790	9.520	9.840	4,889,000	47,391,200	9.6934	5.321	5.294	5.321	5.174	5.348	8,995,110	5.2686	3.93%
2008-01-24	0	9.420	9.420	9.430	9.100	10.00	7,907,410	76,688,321	9.6983	5.120	5.120	5.125	4.946	5.435	14,548,583	5.2712	2.73%
2008-01-23	0	9.170	9.140	9.150	8.770	9.300	4,078,000	36,718,810	9.0041	4.984	4.968	4.973	4.767	5.055	7,502,978	4.8939	6.01%
2008-01-22	0	8.650	8.600	8.620	8.200	8.850	9,776,500	84,051,480	8.5973	4.701	4.674	4.685	4.457	4.810	17,987,461	4.6728	-6.99%
2008-01-21	0	9.300	9.310	9.400	9.200	10.20	6,460,000	61,430,020	9.5093	5.055	5.060	5.109	5.000	5.544	11,885,541	5.1685	-7.00%
2008-01-18	0	10.00	10.02	10.06	9.350	10.50	4,213,000	41,377,690	9.8214	5.435	5.446	5.468	5.082	5.707	7,751,360	5.3381	0.40%
2008-01-17	0	9.960	9.950	9.960	9.300	10.00	4,812,000	46,592,590	9.6826	5.413	5.408	5.413	5.055	5.435	8,853,440	5.2627	3.00%
2008-01-16	0	9.670	9.660	9.670	9.500	9.930	8,552,000	83,152,380	9.7232	5.256	5.250	5.256	5.163	5.397	15,734,543	5.2847	-4.45%
2008-01-15	0	10.12	10.10	10.24	10.06	10.76	9,068,000	93,638,660	10.326	5.500	5.490	5.566	5.468	5.848	16,683,915	5.6125	-3.25%
2008-01-14	0	10.46	10.40	10.42	10.20	10.80	4,988,000	52,294,072	10.484	5.685	5.653	5.663	5.544	5.870	9,177,257	5.6982	-3.15%
2008-01-11	0	10.80	10.72	10.82	10.54	11.20	6,680,200	71,964,072	10.773	5.870	5.827	5.881	5.729	6.087	12,290,680	5.8552	-3.23%
2008-01-10	0	11.16	11.16	11.18	11.00	11.44	5,865,000	65,354,764	11.143	6.066	6.066	6.077	5.979	6.218	10,790,820	6.0565	-0.36%
2008-01-09	0	11.20	11.16	11.20	10.62	11.80	7,236,000	82,033,200	11.337	6.087	6.066	6.087	5.772	6.414	13,313,278	6.1618	-4.27%
2008-01-08	0	11.70	11.60	11.70	11.30	12.20	11,401,000	132,754,180	11.644	6.359	6.305	6.359	6.142	6.631	20,976,325	6.3288	-0.68%
2008-01-07	0	11.78	11.68	11.78	10.96	11.80	11,898,000	135,426,080	11.382	6.403	6.348	6.403	5.957	6.414	21,890,739	6.1865	5.18%
2008-01-04	0	11.20	11.18	11.20	10.70	11.24	11,466,000	126,805,732	11.059	6.087	6.077	6.087	5.816	6.109	21,095,916	6.0109	5.86%
2008-01-03	0	10.58	10.52	10.54	10.34	10.94	5,587,000	59,415,040	10.635	5.750	5.718	5.729	5.620	5.946	10,279,337	5.7800	-2.04%
2008-01-02	0	10.80	10.78	10.80	10.28	11.40	13,995,000	150,966,180	10.787	5.870	5.859	5.870	5.587	6.196	25,748,940	5.8630	-0.37%
2007-12-31	0	10.84	10.84	10.88	10.50	11.02	7,342,000	79,799,720	10.869	5.892	5.892	5.913	5.707	5.990	13,508,304	5.9075	3.83%
2007-12-28	0	10.44	10.36	10.40	10.08	10.58	5,330,500	55,525,060	10.416	5.674	5.631	5.653	5.479	5.750	9,807,412	5.6615	1.75%
2007-12-27	0	10.26	10.24	10.26	10.08	10.40	5,834,000	59,767,720	10.245	5.576	5.566	5.576	5.479	5.653	10,733,785	5.5682	1.79%
2007-12-24	0	10.08	10.04	10.08	9.930	10.28	1,419,000	14,323,850	10.094	5.479	5.457	5.479	5.397	5.587	2,610,771	5.4864	0.00%
2007-12-21	0	10.08	10.08	10.10	10.06	10.38	4,481,234	45,736,523	10.206	5.479	5.479	5.490	5.468	5.642	8,244,875	5.5473	-0.98%
2007-12-20	0	10.18	10.14	10.16	10.16	10.56	6,363,000	65,999,100	10.372	5.533	5.511	5.522	5.522	5.740	11,707,074	5.6375	-0.59%
2007-12-19	0	10.24	10.20	10.24	9.990	10.40	12,205,000	124,464,410	10.198	5.566	5.544	5.566	5.430	5.653	22,455,578	5.5427	2.71%
2007-12-18	0	9.970	9.960	10.00	9.560	10.10	8,861,800	87,817,514	9.9097	5.419	5.413	5.435	5.196	5.490	16,304,534	5.3861	1.32%
2007-12-17	0	9.840	9.800	9.810	9.590	10.10	14,197,000	140,085,660	9.8673	5.348	5.326	5.332	5.212	5.490	26,120,593	5.3630	0.51%
2007-12-14	0	9.790	9.790	9.800	9.420	9.840	7,286,000	70,593,020	9.6889	5.321	5.321	5.326	5.120	5.348	13,405,272	5.2661	2.84%
2007-12-13	0	9.520	9.450	9.540	9.420	10.00	8,282,000	80,145,590	9.6771	5.174	5.136	5.185	5.120	5.435	15,237,779	5.2597	0.11%
2007-12-12	0	9.510	9.520	9.530	9.400	9.680	2,512,000	23,848,960	9.4940	5.169	5.174	5.180	5.109	5.261	4,621,746	5.1602	-2.46%
2007-12-11	0	9.750	9.690	9.700	9.300	9.800	4,137,000	39,320,520	9.5046	5.299	5.267	5.272	5.055	5.326	7,611,530	5.1659	3.28%
2007-12-10	0	9.440	9.350	9.440	9.180	9.600	1,888,000	17,661,650	9.3547	5.131	5.082	5.131	4.989	5.218	3,473,669	5.0844	-0.32%
2007-12-07	0	9.470	9.410	9.500	9.280	9.590	3,028,000	28,491,400	9.4093	5.147	5.114	5.163	5.044	5.212	5,571,118	5.1141	-1.15%
2007-12-06	0	9.580	9.550	9.590	9.320	9.850	4,973,000	47,604,300	9.5726	5.207	5.191	5.212	5.066	5.354	9,149,659	5.2028	0.84%
2007-12-05	0	9.500	9.500	9.570	8.970	9.600	5,887,000	55,239,030	9.3832	5.163	5.163	5.201	4.875	5.218	10,831,298	5.0999	5.56%
2007-12-04	0	9.000	8.900	9.000	8.740	9.080	9,541,000	85,192,852	8.9291	4.892	4.837	4.892	4.750	4.935	17,554,172	4.8531	3.33%
2007-12-03	0	8.710	8.700	8.750	8.700	9.100	6,192,000	55,495,470	8.9624	4.734	4.729	4.756	4.729	4.946	11,392,457	4.8712	0.69%
2007-11-30	0	8.650	8.640	8.700	8.380	8.700	4,165,000	35,541,232	8.5333	4.701	4.696	4.729	4.555	4.729	7,663,046	4.6380	0.00%
2007-11-29	0	8.650	8.650	8.680	8.490	8.800	4,931,000	42,550,360	8.6292	4.701	4.701	4.718	4.614	4.783	9,072,385	4.6901	2.00%
2007-11-28	0	8.480	8.460	8.480	8.310	8.700	2,024,000	17,136,010	8.4664	4.609	4.598	4.609	4.517	4.729	3,723,891	4.6016	-1.40%
2007-11-27	0	8.600	8.600	8.620	8.200	8.760	2,571,000	22,158,640	8.6187	4.674	4.674	4.685	4.457	4.761	4,730,298	4.6844	1.42%
2007-11-26	0	8.480	8.450	8.460	8.330	8.610	4,812,000	40,867,630	8.4929	4.609	4.593	4.598	4.528	4.680	8,853,440	4.6160	2.05%
2007-11-23	0	8.310	8.300	8.310	8.310	9.100	8,923,000	75,678,720	8.4813	4.517	4.511	4.517	4.517	4.946	16,417,134	4.6097	-5.35%
2007-11-22	0	8.780	8.720	8.790	8.700	9.100	2,879,000	25,456,860	8.8423	4.772	4.739	4.778	4.729	4.946	5,296,977	4.8059	-2.44%
2007-11-21	0	9.000	8.950	9.000	8.870	9.300	3,481,000	31,670,887	9.0982	4.892	4.864	4.892	4.821	5.055	6,404,577	4.9450	-3.23%
2007-11-20	0	9.300	9.320	9.340	8.850	9.340	1,872,000	17,145,890	9.1591	5.055	5.066	5.076	4.810	5.076	3,444,231	4.9781	-1.06%
2007-11-19	0	9.400	9.350	9.400	9.350	9.700	3,792,500	35,991,160	9.4901	5.109	5.082	5.109	5.082	5.272	6,977,696	5.1580	-2.59%
2007-11-16	0	9.650	9.640	9.650	9.560	9.980	2,022,500	19,655,715	9.7185	5.245	5.240	5.245	5.196	5.424	3,721,131	5.2822	-3.40%
2007-11-15	0	9.990	9.970	9.990	9.960	10.22	2,701,600	27,199,986	10.068	5.430	5.419	5.430	5.413	5.555	4,970,585	5.4722	-2.06%
2007-11-14	0	10.20	10.10	10.18	10.04	10.42	6,122,000	62,774,120	10.254	5.544	5.490	5.533	5.457	5.663	11,263,666	5.5732	3.55%
2007-11-13	0	9.850	9.860	9.870	9.300	9.880	8,164,000	79,078,350	9.6862	5.354	5.359	5.365	5.055	5.370	15,020,675	5.2646	4.56%
2007-11-12	0	9.420	9.400	9.440	9.350	9.790	5,773,000	54,633,390	9.4636	5.120	5.109	5.131	5.082	5.321	10,621,553	5.1436	-3.88%
2007-11-09	0	9.800	9.780	9.800	9.560	9.860	4,583,400	44,763,430	9.7664	5.326	5.316	5.326	5.196	5.359	8,432,847	5.3082	0.51%
2007-11-08	0	9.750	9.730	9.750	9.550	9.960	5,655,000	55,306,660	9.7801	5.299	5.288	5.299	5.191	5.413	10,404,448	5.3157	-4.22%
2007-11-07	0	10.18	10.14	10.20	10.08	10.70	11,216,000	115,794,620	10.324	5.533	5.511	5.544	5.479	5.816	20,635,949	5.6113	-1.93%
2007-11-06	0	10.38	10.38	10.42	9.600	10.60	17,129,000	172,161,770	10.051	5.642	5.642	5.663	5.218	5.761	31,515,083	5.4628	7.45%
2007-11-05	0	9.660	9.680	9.690	9.210	9.720	15,375,000	147,423,447	9.5885	5.250	5.261	5.267	5.006	5.283	28,287,957	5.2115	1.36%
2007-11-02	0	9.530	9.520	9.530	9.200	9.590	9,242,000	87,539,585	9.4719	5.180	5.174	5.180	5.000	5.212	17,004,052	5.1482	-0.73%
2007-11-01	0	9.600	9.600	9.610	9.200	9.760	17,518,600	166,953,210	9.5301	5.218	5.218	5.223	5.000	5.305	32,231,896	5.1798	2.13%
2007-10-31	0	9.400	9.420	9.430	9.050	9.630	36,828,000	347,750,110	9.4425	5.109	5.120	5.125	4.919	5.234	67,758,625	5.1322	4.44%
2007-10-30	0	9.000	9.000	9.020	8.630	9.110	23,522,456	209,297,945	8.8978	4.892	4.892	4.903	4.691	4.951	43,278,193	4.8361	3.69%
2007-10-29	0	8.680	8.670	8.680	8.540	8.800	13,097,000	113,430,400	8.6608	4.718	4.712	4.718	4.642	4.783	24,096,739	4.7073	2.48%
2007-10-26	0	8.470	8.470	8.480	8.200	8.700	11,279,000	95,373,890	8.4559	4.604	4.604	4.609	4.457	4.729	20,751,861	4.5959	2.67%
2007-10-25	0	8.250	8.250	8.280	8.150	8.390	4,664,000	38,469,460	8.2482	4.484	4.484	4.500	4.430	4.560	8,581,140	4.4830	-0.12%
2007-10-24	0	8.260	8.250	8.270	8.100	8.400	6,680,000	55,307,950	8.2796	4.489	4.484	4.495	4.402	4.566	12,290,312	4.5001	-1.20%
2007-10-23	0	8.360	8.320	8.360	8.270	8.420	5,008,000	41,917,140	8.3700	4.544	4.522	4.544	4.495	4.576	9,214,054	4.5493	0.60%
2007-10-22	0	8.310	8.300	8.310	7.780	8.440	4,756,000	39,322,300	8.2679	4.517	4.511	4.517	4.229	4.587	8,750,408	4.4938	-0.12%
2007-10-18	0	8.320	8.320	8.330	8.220	8.430	5,400,000	45,019,100	8.3369	4.522	4.522	4.528	4.468	4.582	9,935,282	4.5312	-0.60%
2007-10-17	0	8.370	8.300	8.400	7.980	8.400	11,565,000	95,719,800	8.2767	4.549	4.511	4.566	4.337	4.566	21,278,063	4.4985	3.21%
2007-10-16	0	8.110	8.110	8.150	8.030	8.180	6,869,000	55,695,840	8.1083	4.408	4.408	4.430	4.364	4.446	12,638,047	4.4070	-0.73%
2007-10-15	0	8.170	8.170	8.180	8.010	8.200	5,652,575	45,762,057	8.0958	4.441	4.441	4.446	4.354	4.457	10,399,987	4.4002	0.62%
2007-10-12	0	8.120	8.120	8.140	8.070	8.200	5,275,000	42,821,840	8.1179	4.413	4.413	4.424	4.386	4.457	9,705,299	4.4122	-2.87%
2007-10-11	0	8.360	8.350	8.360	8.000	8.400	8,252,000	67,344,720	8.1610	4.544	4.538	4.544	4.348	4.566	15,182,583	4.4357	2.96%
2007-10-10	0	8.120	8.120	8.130	8.080	8.330	5,196,200	42,402,800	8.1603	4.413	4.413	4.419	4.392	4.528	9,560,317	4.4353	-0.98%
2007-10-09	0	8.200	8.190	8.200	8.090	8.200	5,295,000	43,221,270	8.1627	4.457	4.451	4.457	4.397	4.457	9,742,096	4.4365	0.12%
2007-10-08	0	8.190	8.160	8.190	8.100	8.320	6,049,500	49,478,680	8.1790	4.451	4.435	4.451	4.402	4.522	11,130,276	4.4454	-1.56%
2007-10-05	0	8.320	8.300	8.320	8.170	8.380	4,734,500	39,157,080	8.2706	4.522	4.511	4.522	4.441	4.555	8,710,851	4.4952	0.97%
2007-10-04	0	8.240	8.250	8.260	8.140	8.290	5,601,604	45,968,401	8.2063	4.479	4.484	4.489	4.424	4.506	10,306,207	4.4603	-0.72%
2007-10-03	0	8.300	8.300	8.320	8.200	8.650	9,473,900	79,804,940	8.4237	4.511	4.511	4.522	4.457	4.701	17,430,717	4.5784	-4.16%
2007-10-02	0	8.660	8.670	8.680	8.360	8.770	10,750,500	92,528,650	8.6069	4.707	4.712	4.718	4.544	4.767	19,779,491	4.6780	2.36%
2007-09-28	0	8.460	8.460	8.480	8.300	8.550	5,468,500	46,142,100	8.4378	4.598	4.598	4.609	4.511	4.647	10,061,313	4.5861	0.12%
2007-09-27	0	8.450	8.450	8.460	8.330	8.600	5,924,000	50,057,180	8.4499	4.593	4.593	4.598	4.528	4.674	10,899,373	4.5927	0.00%
2007-09-25	0	8.450	8.440	8.450	8.100	8.650	14,169,000	119,083,460	8.4045	4.593	4.587	4.593	4.402	4.701	26,069,077	4.5680	3.05%
2007-09-24	0	8.200	8.190	8.200	8.170	8.650	12,351,000	102,621,670	8.3088	4.457	4.451	4.457	4.441	4.701	22,724,198	4.5160	-2.96%
2007-09-21	0	8.450	8.430	8.460	8.400	8.710	8,600,300	73,127,387	8.5029	4.593	4.582	4.598	4.566	4.734	15,823,409	4.6215	-2.99%
2007-09-20	0	8.710	8.700	8.710	8.600	8.880	9,819,000	85,668,550	8.7248	4.734	4.729	4.734	4.674	4.826	18,065,655	4.7421	0.69%
2007-09-19	0	8.650	8.650	8.710	8.630	8.980	12,057,000	104,939,080	8.7036	4.701	4.701	4.734	4.691	4.881	22,183,278	4.7305	-1.03%
2007-09-18	0	8.740	8.740	8.750	8.500	8.900	7,497,000	65,285,269	8.7082	4.750	4.750	4.756	4.620	4.837	13,793,484	4.7331	2.22%
2007-09-17	0	8.550	8.560	8.580	8.510	8.750	7,497,000	64,559,140	8.6113	4.647	4.653	4.663	4.625	4.756	13,793,484	4.6804	-2.51%
2007-09-14	0	8.770	8.760	8.770	8.650	8.940	7,637,000	66,825,320	8.7502	4.767	4.761	4.767	4.701	4.859	14,051,065	4.7559	0.23%
2007-09-13	0	8.750	8.750	8.780	8.510	9.250	19,359,000	170,941,920	8.8301	4.756	4.756	4.772	4.625	5.028	35,617,987	4.7993	-2.67%
2007-09-12	0	8.990	8.980	9.000	8.970	9.400	13,113,000	120,133,790	9.1614	4.886	4.881	4.892	4.875	5.109	24,126,177	4.9794	-2.07%
2007-09-11	0	9.180	9.180	9.190	8.810	9.270	38,781,000	352,643,980	9.0932	4.989	4.989	4.995	4.788	5.038	71,351,886	4.9423	6.74%
2007-09-10	0	8.600	8.560	8.580	7.950	8.850	30,681,500	260,295,960	8.4838	4.674	4.653	4.663	4.321	4.810	56,449,882	4.6111	6.57%
2007-09-07	0	8.070	8.060	8.070	8.030	8.160	5,521,500	44,725,385	8.1002	4.386	4.381	4.386	4.364	4.435	10,158,826	4.4026	-0.49%
2007-09-06	0	8.110	8.100	8.110	7.900	8.120	4,771,000	38,337,550	8.0355	4.408	4.402	4.408	4.294	4.413	8,778,006	4.3675	1.37%
2007-09-05	0	8.000	7.950	7.990	7.900	8.160	5,269,000	42,173,540	8.0041	4.348	4.321	4.343	4.294	4.435	9,694,260	4.3504	-0.87%
2007-09-04	0	8.070	8.070	8.080	8.000	8.210	4,885,618	39,542,776	8.0937	4.386	4.386	4.392	4.348	4.462	8,988,888	4.3991	-0.37%
2007-09-03	0	8.100	8.110	8.130	7.950	8.280	11,830,000	95,784,110	8.0967	4.402	4.408	4.419	4.321	4.500	21,765,628	4.4007	2.14%
2007-08-31	0	7.930	7.910	7.930	7.810	8.040	6,945,200	55,289,850	7.9609	4.310	4.299	4.310	4.245	4.370	12,778,245	4.3269	1.54%
2007-08-30	0	7.810	7.800	7.820	7.770	8.130	4,163,000	33,161,170	7.9657	4.245	4.239	4.250	4.223	4.419	7,659,367	4.3295	-1.14%
2007-08-29	0	7.900	7.900	7.910	7.420	7.950	6,573,000	49,920,860	7.5948	4.294	4.294	4.299	4.033	4.321	12,093,446	4.1279	0.38%
2007-08-28	0	7.870	7.880	7.930	7.800	8.200	6,158,000	48,933,830	7.9464	4.277	4.283	4.310	4.239	4.457	11,329,902	4.3190	-2.84%
2007-08-27	0	8.100	8.090	8.100	7.950	8.260	15,272,300	123,780,358	8.1049	4.402	4.397	4.402	4.321	4.489	28,099,002	4.4052	5.61%
2007-08-24	0	7.670	7.670	7.680	7.100	7.700	9,441,600	70,163,660	7.4313	4.169	4.169	4.174	3.859	4.185	17,371,289	4.0391	6.23%
2007-08-23	0	7.220	7.220	7.230	7.100	7.250	6,252,000	44,793,030	7.1646	3.924	3.924	3.930	3.859	3.941	11,502,849	3.8941	3.88%
2007-08-22	0	6.950	6.920	6.980	6.870	7.100	4,775,000	33,080,980	6.9280	3.777	3.761	3.794	3.734	3.859	8,785,365	3.7655	0.43%
2007-08-21	0	6.920	6.900	6.920	6.900	7.320	8,571,000	60,773,850	7.0906	3.761	3.750	3.761	3.750	3.979	15,769,501	3.8539	0.29%
2007-08-20	0	6.900	6.900	6.920	6.850	6.990	8,921,400	61,561,460	6.9004	3.750	3.750	3.761	3.723	3.799	16,414,190	3.7505	5.83%
2007-08-17	0	6.520	6.480	6.520	5.600	7.020	19,106,700	120,513,670	6.3074	3.544	3.522	3.544	3.044	3.815	35,153,789	3.4282	-7.78%
2007-08-16	0	7.070	7.060	7.070	6.980	7.390	8,005,000	57,100,460	7.1331	3.843	3.837	3.843	3.794	4.017	14,728,136	3.8770	-5.61%
2007-08-15	0	7.490	7.490	7.500	7.460	7.630	6,055,000	45,562,520	7.5248	4.071	4.071	4.076	4.055	4.147	11,140,395	4.0898	-3.35%
2007-08-14	0	7.750	7.750	7.780	7.430	7.830	5,920,000	45,515,760	7.6885	4.212	4.212	4.229	4.038	4.256	10,892,013	4.1788	4.17%
2007-08-13	0	7.440	7.430	7.440	7.430	7.680	5,935,000	44,671,480	7.5268	4.044	4.038	4.044	4.038	4.174	10,919,611	4.0909	-2.11%
2007-08-10	0	7.600	7.600	7.620	7.400	7.680	4,490,000	33,955,470	7.5625	4.131	4.131	4.142	4.022	4.174	8,261,003	4.1103	-2.69%
2007-08-09	0	7.810	7.820	7.830	7.810	8.090	8,396,000	66,604,570	7.9329	4.245	4.250	4.256	4.245	4.397	15,447,524	4.3117	-1.01%
2007-08-08	0	7.890	7.880	7.890	7.880	8.100	7,004,000	55,699,770	7.9526	4.288	4.283	4.288	4.283	4.402	12,886,429	4.3224	-0.38%
2007-08-07	0	7.920	7.920	7.950	7.900	8.220	9,777,500	78,687,200	8.0478	4.305	4.305	4.321	4.294	4.468	17,989,300	4.3741	-2.58%
2007-08-06	0	8.130	8.100	8.130	7.780	8.200	9,867,000	78,581,210	7.9640	4.419	4.402	4.419	4.229	4.457	18,153,969	4.3286	-0.85%
2007-08-03	0	8.200	8.190	8.200	8.090	8.320	8,518,000	69,815,580	8.1962	4.457	4.451	4.457	4.397	4.522	15,671,988	4.4548	0.00%
2007-08-02	0	8.200	8.210	8.220	8.050	8.480	17,911,007	146,484,849	8.1785	4.457	4.462	4.468	4.375	4.609	32,953,872	4.4451	-0.85%
2007-08-01	0	8.270	8.250	8.260	8.020	8.520	23,435,000	194,647,790	8.3059	4.495	4.484	4.489	4.359	4.631	43,117,285	4.5144	-3.05%
2007-07-31	0	8.530	8.550	8.560	8.240	8.690	26,555,000	225,116,250	8.4774	4.636	4.647	4.653	4.479	4.723	48,857,671	4.6076	3.90%
2007-07-30	0	8.210	8.200	8.210	7.950	8.280	12,231,168	99,689,464	8.1504	4.462	4.457	4.462	4.321	4.500	22,503,723	4.4299	2.24%
2007-07-27	0	8.030	8.030	8.050	8.000	8.160	31,569,000	255,198,540	8.0838	4.364	4.364	4.375	4.348	4.435	58,082,764	4.3937	-4.40%
2007-07-26	0	8.400	8.390	8.400	8.130	8.540	21,300,000	177,618,390	8.3389	4.566	4.560	4.566	4.419	4.642	39,189,169	4.5323	0.00%
2007-07-25	0	8.400	8.360	8.400	8.130	8.540	18,191,833	150,905,617	8.2952	4.566	4.544	4.566	4.419	4.642	33,470,555	4.5086	1.45%
2007-07-24	0	8.280	8.260	8.270	8.100	8.380	32,178,438	264,602,738	8.2230	4.500	4.489	4.495	4.402	4.555	59,204,049	4.4693	2.99%
2007-07-23	0	8.040	8.020	8.040	7.820	8.250	45,149,237	363,287,255	8.0464	4.370	4.359	4.370	4.250	4.484	83,068,595	4.3733	3.34%
2007-07-20	0	7.780	7.770	7.780	7.710	7.900	33,366,000	261,001,110	7.8224	4.229	4.223	4.229	4.191	4.294	61,389,005	4.2516	2.23%
2007-07-19	0	7.610	7.600	7.610	7.340	7.900	26,850,500	206,046,905	7.6739	4.136	4.131	4.136	3.989	4.294	49,401,351	4.1709	3.12%
2007-07-18	0	7.380	7.390	7.400	7.200	7.390	14,210,000	103,496,280	7.2833	4.011	4.017	4.022	3.913	4.017	26,144,511	3.9586	1.10%
2007-07-17	0	7.300	7.280	7.300	7.140	7.360	11,013,167	80,251,287	7.2868	3.968	3.957	3.968	3.881	4.000	20,262,764	3.9605	1.25%
2007-07-16	0	7.210	7.230	7.240	7.000	7.280	17,616,000	126,046,790	7.1552	3.919	3.930	3.935	3.805	3.957	32,411,099	3.8890	1.12%
2007-07-13	0	7.130	7.130	7.140	7.100	7.360	20,368,037	147,204,605	7.2272	3.875	3.875	3.881	3.859	4.000	37,474,481	3.9281	-1.79%
2007-07-12	0	7.260	7.260	7.270	7.240	7.500	35,033,700	256,122,312	7.3107	3.946	3.946	3.951	3.935	4.076	64,457,352	3.9735	-2.02%
2007-07-11	0	7.410	7.400	7.410	6.800	7.520	85,468,939	629,057,364	7.3601	4.027	4.022	4.027	3.696	4.087	157,251,488	4.0003	-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	4.076	4.076	4.082	4.076	4.299	701,215,678	4.1398

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.