ANTA Sports Products Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02020	2007-07-10			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-22	0	69.50	69.45	69.50	68.15	71.00	16,225,556	1,121,280,358	69.106	69.50	69.45	69.50	68.15	71.00	16,225,556	69.106	-2.18%
2026-06-18	0	71.05	71.00	71.05	70.10	71.95	12,084,549	856,027,917	70.837	71.05	71.00	71.05	70.10	71.95	12,084,549	70.837	-1.46%
2026-06-17	0	72.10	72.00	72.10	71.65	73.00	8,281,213	597,436,811	72.144	72.10	72.00	72.10	71.65	73.00	8,281,213	72.144	-1.64%
2026-06-16	0	73.30	73.25	73.30	72.90	75.20	7,140,480	523,872,536	73.367	73.30	73.25	73.30	72.90	75.20	7,140,480	73.367	-2.66%
2026-06-15	0	75.30	75.25	75.30	75.00	77.05	5,240,184	396,120,242	75.593	75.30	75.25	75.30	75.00	77.05	5,240,184	75.593	-1.25%
2026-06-12	0	76.25	76.20	76.25	74.05	76.60	8,149,476	618,808,380	75.932	76.25	76.20	76.25	74.05	76.60	8,149,476	75.932	2.21%
2026-06-11	0	74.60	74.55	74.60	74.00	75.60	4,133,858	308,315,142	74.583	74.60	74.55	74.60	74.00	75.60	4,133,858	74.583	-1.00%
2026-06-10	0	75.35	75.30	75.35	74.40	76.05	6,021,651	453,294,529	75.277	75.35	75.30	75.35	74.40	76.05	6,021,651	75.277	0.07%
2026-06-09	0	75.30	75.25	75.30	73.80	76.15	6,647,267	500,945,236	75.361	75.30	75.25	75.30	73.80	76.15	6,647,267	75.361	2.10%
2026-06-08	0	73.75	73.70	73.75	72.30	74.45	5,554,902	409,203,284	73.665	73.75	73.70	73.75	72.30	74.45	5,554,902	73.665	-0.61%
2026-06-05	0	74.20	74.20	74.40	73.85	74.65	5,018,199	372,581,897	74.246	74.20	74.20	74.40	73.85	74.65	5,018,199	74.246	-0.13%
2026-06-04	0	74.30	74.20	74.30	73.90	74.90	5,665,366	420,499,360	74.223	74.30	74.20	74.30	73.90	74.90	5,665,366	74.223	-1.13%
2026-06-03	0	75.15	75.10	75.15	74.40	77.10	5,253,443	394,061,819	75.010	75.15	75.10	75.15	74.40	77.10	5,253,443	75.010	-1.89%
2026-06-02	0	76.60	76.55	76.60	75.00	76.95	7,871,737	600,219,938	76.250	76.60	76.55	76.60	75.00	76.95	7,871,737	76.250	0.26%
2026-06-01	0	76.40	76.40	76.55	74.60	76.90	7,195,973	547,602,733	76.098	76.40	76.40	76.55	74.60	76.90	7,195,973	76.098	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	75.80	75.75	75.80	73.60	76.50	13,434,827	75.487	1.74%
2026-05-28	0	74.50	74.45	74.50	73.30	75.40	6,809,547	504,823,558	74.135	74.50	74.45	74.50	73.30	75.40	6,809,547	74.135	-1.26%
2026-05-27	0	75.45	75.40	75.45	74.20	75.90	7,375,688	554,345,804	75.159	75.45	75.40	75.45	74.20	75.90	7,375,688	75.159	0.27%
2026-05-26	0	75.25	75.20	75.25	74.65	76.00	5,245,976	394,512,970	75.203	75.25	75.20	75.25	74.65	76.00	5,245,976	75.203	0.13%
2026-05-22	0	75.15	75.10	75.15	74.95	77.20	5,178,830	390,233,581	75.352	75.15	75.10	75.15	74.95	77.20	5,178,830	75.352	-1.12%
2026-05-21	0	76.00	76.00	76.05	75.90	77.90	5,038,340	385,784,474	76.570	76.00	76.00	76.05	75.90	77.90	5,038,340	76.570	-1.23%
2026-05-20	0	76.95	76.80	76.95	75.35	77.15	6,289,715	482,616,240	76.731	76.95	76.80	76.95	75.35	77.15	6,289,715	76.731	1.65%
2026-05-19	0	75.70	75.65	75.70	74.80	76.00	5,528,535	417,392,763	75.498	75.70	75.65	75.70	74.80	76.00	5,528,535	75.498	-0.13%
2026-05-18	0	75.80	75.75	75.80	74.50	76.15	8,042,580	606,214,080	75.376	75.80	75.75	75.80	74.50	76.15	8,042,580	75.376	-0.59%
2026-05-15	0	76.25	76.20	76.25	75.65	77.00	8,955,886	681,979,560	76.149	76.25	76.20	76.25	75.65	77.00	8,955,886	76.149	-0.03%
2026-05-14	0	77.35	77.30	77.35	77.10	78.75	6,285,429	486,430,343	77.390	76.27	76.22	76.27	76.02	77.65	6,374,432	76.310	-0.19%
2026-05-13	0	77.50	77.50	77.55	77.05	78.00	7,470,181	579,102,303	77.522	76.42	76.42	76.47	75.97	76.91	7,575,960	76.439	-0.51%
2026-05-12	0	77.90	77.85	77.90	77.60	79.10	8,143,631	635,011,746	77.976	76.81	76.76	76.81	76.52	78.00	8,258,947	76.888	-0.76%
2026-05-11	0	78.50	78.50	78.55	77.35	79.10	6,305,410	494,325,494	78.397	77.40	77.40	77.45	76.27	78.00	6,394,696	77.302	0.32%
2026-05-08	0	78.25	78.20	78.25	77.80	78.80	8,628,967	673,965,230	78.105	77.16	77.11	77.16	76.71	77.70	8,751,155	77.014	-0.89%
2026-05-07	0	78.95	78.90	78.95	78.35	80.15	9,067,182	714,233,127	78.771	77.85	77.80	77.85	77.26	79.03	9,195,575	77.671	0.19%
2026-05-06	0	78.80	78.75	78.80	77.85	78.80	7,883,754	617,409,828	78.314	77.70	77.65	77.70	76.76	77.70	7,995,390	77.221	0.77%
2026-05-05	0	78.20	78.15	78.20	77.85	81.20	9,999,589	784,737,583	78.477	77.11	77.06	77.11	76.76	80.07	10,141,185	77.381	-3.93%
2026-05-04	0	81.40	81.35	81.40	81.05	82.30	3,939,931	321,719,651	81.656	80.26	80.21	80.26	79.92	81.15	3,995,721	80.516	0.31%
2026-04-30	0	81.15	81.10	81.15	80.90	83.40	8,725,796	713,985,581	81.825	80.02	79.97	80.02	79.77	82.24	8,849,355	80.682	-2.46%
2026-04-29	0	83.20	83.15	83.20	81.95	83.25	5,732,358	474,761,945	82.821	82.04	81.99	82.04	80.81	82.09	5,813,529	81.665	2.09%
2026-04-28	0	81.50	81.45	81.50	81.10	83.70	4,204,698	345,073,533	82.069	80.36	80.31	80.36	79.97	82.53	4,264,237	80.923	-2.10%
2026-04-27	0	83.25	83.20	83.25	82.65	83.80	3,936,786	327,931,172	83.299	82.09	82.04	82.09	81.50	82.63	3,992,532	82.136	-0.24%
2026-04-24	0	83.45	83.40	83.45	82.40	83.85	2,747,703	228,659,391	83.218	82.28	82.24	82.28	81.25	82.68	2,786,611	82.056	-0.83%
2026-04-23	0	84.15	84.10	84.15	83.30	84.95	7,384,336	621,805,870	84.206	82.98	82.93	82.98	82.14	83.76	7,488,900	83.030	-0.77%
2026-04-22	0	84.80	84.80	84.85	84.55	86.05	6,087,437	517,196,190	84.961	83.62	83.62	83.67	83.37	84.85	6,173,636	83.775	-1.51%
2026-04-21	0	86.10	86.05	86.10	85.10	86.25	7,102,194	609,822,224	85.864	84.90	84.85	84.90	83.91	85.05	7,202,763	84.665	0.53%
2026-04-20	0	85.65	85.60	85.65	85.45	86.55	8,593,386	737,996,760	85.880	84.45	84.40	84.45	84.26	85.34	8,715,070	84.681	0.65%
2026-04-17	0	85.10	84.95	85.10	82.75	85.10	9,406,532	791,811,247	84.177	83.91	83.76	83.91	81.59	83.91	9,539,731	83.001	1.13%
2026-04-16	0	84.15	84.10	84.15	83.85	84.90	6,898,349	580,765,655	84.189	82.98	82.93	82.98	82.68	83.71	6,996,031	83.014	0.48%
2026-04-15	0	83.75	83.65	83.75	83.30	85.75	11,275,611	947,049,818	83.991	82.58	82.48	82.58	82.14	84.55	11,435,276	82.818	-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	83.76	83.71	83.76	81.55	83.81	14,756,779	82.925	2.78%
2026-04-13	0	82.65	82.60	82.65	82.20	84.20	7,310,771	606,134,196	82.910	81.50	81.45	81.50	81.05	83.02	7,414,293	81.752	-1.49%
2026-04-10	0	83.90	83.85	83.90	82.65	84.20	8,531,610	713,729,637	83.657	82.73	82.68	82.73	81.50	83.02	8,652,419	82.489	1.64%
2026-04-09	0	82.55	82.50	82.55	80.60	82.75	8,977,163	737,657,617	82.170	81.40	81.35	81.40	79.47	81.59	9,104,282	81.023	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	80.02	79.97	80.02	79.33	82.19	14,536,210	79.953	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	79.43	79.38	79.43	76.62	79.43	15,194,227	78.423	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	76.96	76.91	76.96	75.48	78.04	20,630,387	77.001	3.10%
2026-03-31	0	75.70	75.65	75.70	74.20	75.70	12,963,547	975,726,686	75.267	74.64	74.59	74.64	73.16	74.64	13,147,114	74.216	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	73.80	73.76	73.80	73.21	74.99	14,713,598	74.164	-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	74.54	74.50	74.54	73.85	75.14	13,900,052	74.557	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	74.45	74.40	74.45	73.56	76.81	14,367,607	74.738	-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	74.69	74.64	74.69	74.00	76.17	14,850,484	74.850	-1.05%
2026-03-24	0	76.55	76.55	76.60	75.45	77.05	6,289,113	479,270,407	76.206	75.48	75.48	75.53	74.40	75.97	6,378,168	75.142	1.46%
2026-03-23	0	75.45	75.40	75.45	74.95	76.30	8,899,781	671,519,107	75.453	74.40	74.35	74.40	73.90	75.23	9,025,804	74.400	-1.57%
2026-03-20	0	76.65	76.60	76.65	76.00	77.70	10,431,628	799,299,410	76.623	75.58	75.53	75.58	74.94	76.62	10,579,342	75.553	-0.84%
2026-03-19	0	77.30	77.25	77.30	76.90	78.10	8,546,459	661,468,706	77.397	76.22	76.17	76.22	75.83	77.01	8,667,479	76.316	-1.72%
2026-03-18	0	78.65	78.60	78.65	78.05	79.95	3,465,076	272,639,010	78.682	77.55	77.50	77.55	76.96	78.83	3,514,142	77.583	-1.26%
2026-03-17	0	79.65	79.60	79.65	78.85	80.80	5,820,929	465,766,536	80.016	78.54	78.49	78.54	77.75	79.67	5,903,355	78.899	1.59%
2026-03-16	0	78.40	78.35	78.40	76.55	78.95	5,544,945	432,820,855	78.057	77.31	77.26	77.31	75.48	77.85	5,623,463	76.967	0.90%
2026-03-13	0	77.70	77.65	77.70	77.45	79.30	7,047,905	550,345,646	78.086	76.62	76.57	76.62	76.37	78.19	7,147,705	76.996	-2.33%
2026-03-12	0	79.55	79.50	79.55	78.35	79.95	6,471,068	512,452,612	79.191	78.44	78.39	78.44	77.26	78.83	6,562,700	78.086	0.13%
2026-03-11	0	79.45	79.40	79.45	79.25	82.30	5,422,422	435,805,881	80.371	78.34	78.29	78.34	78.14	81.15	5,499,205	79.249	-0.63%
2026-03-10	0	79.95	79.95	80.00	78.85	80.45	7,249,865	578,996,161	79.863	78.83	78.83	78.88	77.75	79.33	7,352,525	78.748	1.20%
2026-03-09	0	79.00	78.95	79.00	77.25	79.10	11,892,856	932,300,475	78.392	77.90	77.85	77.90	76.17	78.00	12,061,261	77.297	-1.74%
2026-03-06	0	80.40	80.40	80.65	78.10	80.70	7,827,187	626,242,602	80.009	79.28	79.28	79.52	77.01	79.57	7,938,022	78.892	2.16%
2026-03-05	0	78.70	78.70	78.75	78.05	81.00	7,483,149	592,701,928	79.205	77.60	77.60	77.65	76.96	79.87	7,589,112	78.099	-1.75%
2026-03-04	0	80.10	80.05	80.10	78.65	80.30	7,811,106	621,112,318	79.517	78.98	78.93	78.98	77.55	79.18	7,921,713	78.406	-0.56%
2026-03-03	0	80.55	80.50	80.55	79.90	84.00	10,453,037	843,121,130	80.658	79.43	79.38	79.43	78.78	82.83	10,601,054	79.532	-2.89%
2026-03-02	0	82.95	82.95	83.05	82.65	85.05	9,300,782	776,533,796	83.491	81.79	81.79	81.89	81.50	83.86	9,432,483	82.325	-2.47%
2026-02-27	0	85.05	85.05	85.10	84.80	85.95	8,512,333	724,843,395	85.152	83.86	83.86	83.91	83.62	84.75	8,632,870	83.963	0.71%
2026-02-26	0	84.45	84.40	84.45	84.10	86.85	10,861,036	920,655,963	84.767	83.27	83.22	83.27	82.93	85.64	11,014,831	83.583	-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	85.44	85.39	85.44	84.16	87.56	20,428,492	86.030	2.48%
2026-02-24	0	84.55	84.50	84.55	83.90	85.95	6,947,803	588,206,806	84.661	83.37	83.32	83.37	82.73	84.75	7,046,185	83.479	-1.74%
2026-02-23	0	86.05	86.00	86.05	84.75	86.60	5,092,322	438,559,213	86.122	84.85	84.80	84.85	83.57	85.39	5,164,430	84.919	2.44%
2026-02-20	0	84.00	83.95	84.00	83.85	85.85	5,649,099	476,899,993	84.421	82.83	82.78	82.83	82.68	84.65	5,729,091	83.242	-0.12%
2026-02-16	0	84.10	84.10	84.35	83.65	84.75	1,409,569	118,651,667	84.176	82.93	82.93	83.17	82.48	83.57	1,429,529	83.001	-0.18%
2026-02-13	0	84.25	84.10	84.25	83.00	84.50	6,218,097	522,107,951	83.966	83.07	82.93	83.07	81.84	83.32	6,306,147	82.794	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	82.33	82.28	82.33	81.50	83.02	16,347,668	82.091	-0.83%
2026-02-11	0	84.20	84.15	84.20	83.05	84.75	9,253,086	778,124,784	84.094	83.02	82.98	83.02	81.89	83.57	9,384,112	82.919	1.20%
2026-02-10	0	83.20	83.15	83.20	81.50	83.20	8,389,642	693,594,079	82.673	82.04	81.99	82.04	80.36	82.04	8,508,441	81.518	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	81.45	81.35	81.45	80.51	81.99	13,231,460	81.169	2.54%
2026-02-06	0	80.55	80.50	80.55	79.45	81.50	11,265,394	907,379,600	80.546	79.43	79.38	79.43	78.34	80.36	11,424,914	79.421	0.19%
2026-02-05	0	80.40	80.40	80.45	78.20	80.90	10,597,526	848,715,689	80.086	79.28	79.28	79.33	77.11	79.77	10,747,589	78.968	1.39%
2026-02-04	0	79.30	79.30	79.35	77.75	80.00	8,593,763	677,804,481	78.872	78.19	78.19	78.24	76.66	78.88	8,715,453	77.770	1.93%
2026-02-03	0	77.80	77.80	77.85	77.20	79.00	9,982,017	776,815,170	77.821	76.71	76.71	76.76	76.12	77.90	10,123,365	76.735	-0.13%
2026-02-02	0	77.90	77.85	77.90	77.05	78.60	10,041,281	782,332,535	77.912	76.81	76.76	76.81	75.97	77.50	10,183,468	76.824	-0.45%
2026-01-30	0	78.25	78.25	78.30	77.85	80.75	10,758,494	846,896,817	78.719	77.16	77.16	77.21	76.76	79.62	10,910,837	77.620	-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	79.57	79.57	79.62	75.14	79.57	21,161,479	77.948	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	75.92	75.88	75.92	74.99	77.85	21,677,828	75.815	-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	76.81	76.71	76.81	76.07	77.85	17,226,813	76.732	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	75.28	75.23	75.28	74.15	77.06	14,893,474	75.082	-0.91%
2026-01-23	0	77.05	77.05	77.20	76.50	77.85	12,699,428	978,863,518	77.079	75.97	75.97	76.12	75.43	76.76	12,879,255	76.003	-0.58%
2026-01-22	0	77.50	77.45	77.50	77.40	79.65	12,603,608	981,856,004	77.903	76.42	76.37	76.42	76.32	78.54	12,782,078	76.815	-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	78.00	78.00	78.04	76.02	80.90	36,420,046	77.424	-4.18%
2026-01-20	0	82.55	82.50	82.55	81.10	84.10	10,661,030	884,381,916	82.955	81.40	81.35	81.40	79.97	82.93	10,811,993	81.796	0.92%
2026-01-19	0	81.80	81.75	81.80	80.85	83.10	7,035,524	577,805,483	82.127	80.66	80.61	80.66	79.72	81.94	7,135,149	80.980	-0.30%
2026-01-16	0	82.05	82.00	82.05	81.60	83.25	5,416,443	444,971,168	82.152	80.90	80.86	80.90	80.46	82.09	5,493,141	81.005	0.37%
2026-01-15	0	81.75	81.75	81.80	80.70	83.40	10,399,054	854,424,721	82.164	80.61	80.61	80.66	79.57	82.24	10,546,307	81.016	0.74%
2026-01-14	0	81.15	81.10	81.15	79.95	81.15	7,067,106	570,215,001	80.686	80.02	79.97	80.02	78.83	80.02	7,167,178	79.559	1.18%
2026-01-13	0	80.20	80.15	80.20	79.30	80.60	10,222,368	817,950,292	80.016	79.08	79.03	79.08	78.19	79.47	10,367,119	78.899	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	78.29	78.24	78.29	77.55	79.82	19,084,512	78.315	-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	79.18	79.13	79.18	78.98	80.26	13,349,390	79.288	-1.47%
2026-01-08	0	81.50	81.45	81.50	80.65	81.85	8,208,700	666,737,338	81.223	80.36	80.31	80.36	79.52	80.71	8,324,937	80.089	0.00%
2026-01-07	0	81.50	81.40	81.50	81.20	82.70	7,068,332	576,886,836	81.616	80.36	80.26	80.36	80.07	81.55	7,168,421	80.476	-1.39%
2026-01-06	0	82.65	82.60	82.65	80.35	82.75	11,751,990	962,317,952	81.886	81.50	81.45	81.50	79.23	81.59	11,918,401	80.742	2.86%
2026-01-05	0	80.35	80.30	80.35	80.10	81.50	8,653,368	697,225,253	80.573	79.23	79.18	79.23	78.98	80.36	8,775,902	79.448	-1.89%
2026-01-02	0	81.90	81.90	81.95	80.45	82.30	3,171,916	259,157,484	81.704	80.76	80.76	80.81	79.33	81.15	3,216,831	80.563	1.68%
2025-12-31	0	80.55	80.50	80.55	79.90	81.25	4,100,290	329,225,777	80.293	79.43	79.38	79.43	78.78	80.12	4,158,351	79.172	-0.31%
2025-12-30	0	80.80	80.70	80.80	80.20	81.50	7,781,999	629,079,030	80.838	79.67	79.57	79.67	79.08	80.36	7,892,194	79.709	0.62%
2025-12-29	0	80.30	80.30	80.35	80.00	82.20	9,389,513	757,534,630	80.679	79.18	79.18	79.23	78.88	81.05	9,522,471	79.552	-1.71%
2025-12-24	0	81.70	81.60	81.70	81.45	82.00	2,596,410	212,189,701	81.724	80.56	80.46	80.56	80.31	80.86	2,633,176	80.583	-0.67%
2025-12-23	0	82.25	82.25	82.30	81.30	82.85	3,662,888	300,931,621	82.157	81.10	81.10	81.15	80.16	81.69	3,714,755	81.010	0.00%
2025-12-22	0	82.25	82.20	82.25	80.60	82.25	6,952,873	566,185,331	81.432	81.10	81.05	81.10	79.47	81.10	7,051,327	80.295	0.92%
2025-12-19	0	81.50	81.50	81.55	80.90	82.70	5,298,265	431,529,255	81.447	80.36	80.36	80.41	79.77	81.55	5,373,290	80.310	-0.61%
2025-12-18	0	82.00	81.95	82.00	81.05	83.00	4,512,170	369,770,142	81.950	80.86	80.81	80.86	79.92	81.84	4,576,063	80.805	-1.20%
2025-12-17	0	83.00	82.85	83.00	81.40	83.25	5,753,571	476,165,805	82.760	81.84	81.69	81.84	80.26	82.09	5,835,043	81.605	1.65%
2025-12-16	0	81.65	81.60	81.65	80.75	82.60	9,917,977	808,548,044	81.523	80.51	80.46	80.51	79.62	81.45	10,058,418	80.385	-0.55%
2025-12-15	0	82.10	82.10	82.15	80.90	83.40	9,432,052	779,620,714	82.657	80.95	80.95	81.00	79.77	82.24	9,565,612	81.502	0.37%
2025-12-12	0	81.80	81.75	81.80	80.85	82.30	6,399,588	522,974,330	81.720	80.66	80.61	80.66	79.72	81.15	6,490,208	80.579	1.74%
2025-12-11	0	80.40	80.35	80.40	79.85	81.85	7,217,036	579,619,923	80.313	79.28	79.23	79.28	78.74	80.71	7,319,231	79.191	-1.29%
2025-12-10	0	81.45	81.45	81.50	79.50	81.50	7,083,889	571,783,878	80.716	80.31	80.31	80.36	78.39	80.36	7,184,198	79.589	1.56%
2025-12-09	0	80.20	80.15	80.20	80.00	81.55	6,934,332	557,820,693	80.443	79.08	79.03	79.08	78.88	80.41	7,032,524	79.320	-1.29%
2025-12-08	0	81.25	81.20	81.25	81.10	84.00	9,713,751	794,375,669	81.778	80.12	80.07	80.12	79.97	82.83	9,851,300	80.637	-2.69%
2025-12-05	0	83.50	83.50	83.55	82.45	83.95	6,686,500	556,511,346	83.229	82.33	82.33	82.38	81.30	82.78	6,781,182	82.067	-0.24%
2025-12-04	0	83.70	83.65	83.70	83.50	85.45	4,701,569	394,047,448	83.812	82.53	82.48	82.53	82.33	84.26	4,768,144	82.642	-0.95%
2025-12-03	0	84.50	84.40	84.50	84.05	85.50	5,485,785	463,618,150	84.513	83.32	83.22	83.32	82.88	84.31	5,563,465	83.333	-1.74%
2025-12-02	0	86.00	85.95	86.00	84.40	86.00	7,292,442	625,328,576	85.750	84.80	84.75	84.80	83.22	84.80	7,395,705	84.553	2.26%
2025-12-01	0	84.10	84.00	84.10	83.70	85.50	6,130,246	516,021,432	84.176	82.93	82.83	82.93	82.53	84.31	6,217,052	83.001	-0.88%
2025-11-28	0	84.85	84.85	85.00	84.40	86.20	4,226,487	358,925,369	84.923	83.67	83.67	83.81	83.22	85.00	4,286,335	83.737	-0.93%
2025-11-27	0	85.65	85.60	85.65	83.65	86.10	9,713,484	829,189,237	85.365	84.45	84.40	84.45	82.48	84.90	9,851,029	84.173	1.66%
2025-11-26	0	84.25	84.25	84.30	83.50	84.95	6,656,918	561,285,026	84.316	83.07	83.07	83.12	82.33	83.76	6,751,181	83.139	1.63%
2025-11-25	0	82.90	82.85	82.90	82.50	83.90	4,001,612	331,939,696	82.951	81.74	81.69	81.74	81.35	82.73	4,058,276	81.793	-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	82.43	82.19	82.43	80.95	82.58	12,864,367	82.000	1.95%
2025-11-21	0	82.00	81.95	82.00	81.40	83.20	7,542,364	620,587,464	82.280	80.86	80.81	80.86	80.26	82.04	7,649,166	81.131	-1.38%
2025-11-20	0	83.15	83.10	83.15	81.85	83.60	11,493,848	951,159,240	82.754	81.99	81.94	81.99	80.71	82.43	11,656,603	81.598	2.15%
2025-11-19	0	81.40	81.35	81.40	80.90	82.20	8,510,837	694,514,648	81.604	80.26	80.21	80.26	79.77	81.05	8,631,352	80.464	1.62%
2025-11-18	0	80.10	80.05	80.10	79.55	80.80	6,309,770	504,993,258	80.034	78.98	78.93	78.98	78.44	79.67	6,399,118	78.916	-0.87%
2025-11-17	0	80.80	80.75	80.80	80.20	82.10	6,616,066	535,079,246	80.876	79.67	79.62	79.67	79.08	80.95	6,709,751	79.747	-1.58%
2025-11-14	0	82.10	82.05	82.10	81.80	84.30	6,043,568	499,398,338	82.633	80.95	80.90	80.95	80.66	83.12	6,129,146	81.479	-2.15%
2025-11-13	0	83.90	83.90	83.95	82.90	84.50	7,944,924	664,685,067	83.662	82.73	82.73	82.78	81.74	83.32	8,057,426	82.493	1.21%
2025-11-12	0	82.90	82.90	83.00	82.20	83.85	7,436,282	618,968,412	83.236	81.74	81.74	81.84	81.05	82.68	7,541,581	82.074	0.79%
2025-11-11	0	82.25	82.20	82.25	81.65	83.60	6,951,060	571,774,403	82.257	81.10	81.05	81.10	80.51	82.43	7,049,489	81.109	-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	81.69	81.69	81.74	79.43	82.53	16,063,883	80.940	2.92%
2025-11-07	0	80.50	80.50	80.55	79.90	80.90	6,982,403	562,033,436	80.493	79.38	79.38	79.43	78.78	79.77	7,081,275	79.369	-0.31%
2025-11-06	0	80.75	80.75	80.80	79.30	81.00	7,979,535	640,399,327	80.255	79.62	79.62	79.67	78.19	79.87	8,092,527	79.135	1.13%
2025-11-05	0	79.85	79.80	79.85	78.35	80.00	6,790,508	539,635,256	79.469	78.74	78.69	78.74	77.26	78.88	6,886,663	78.359	0.31%
2025-11-04	0	79.60	79.55	79.60	79.00	81.55	11,516,466	921,018,759	79.974	78.49	78.44	78.49	77.90	80.41	11,679,542	78.857	-2.15%
2025-11-03	0	81.35	81.35	81.40	80.90	82.00	6,827,730	556,101,028	81.447	80.21	80.21	80.26	79.77	80.86	6,924,412	80.310	0.43%
2025-10-31	0	81.00	81.00	81.05	80.70	82.40	8,509,616	694,122,295	81.569	79.87	79.87	79.92	79.57	81.25	8,630,114	80.430	-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	80.56	80.51	80.56	79.72	81.45	24,300,938	80.563	-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	82.88	82.83	82.88	82.83	86.97	21,562,231	83.647	-4.27%
2025-10-27	0	87.80	87.80	87.85	86.90	89.10	6,492,916	570,288,303	87.832	86.57	86.57	86.62	85.69	87.86	6,584,857	86.606	-0.57%
2025-10-24	0	88.30	88.30	88.35	87.70	89.30	6,170,497	544,942,533	88.314	87.07	87.07	87.12	86.48	88.05	6,257,873	87.081	0.23%
2025-10-23	0	88.10	88.10	88.15	86.80	88.10	7,908,817	693,138,072	87.641	86.87	86.87	86.92	85.59	86.87	8,020,808	86.417	0.69%
2025-10-22	0	87.50	87.50	87.55	86.65	88.05	6,593,377	576,947,339	87.504	86.28	86.28	86.33	85.44	86.82	6,686,741	86.282	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	86.28	86.28	86.33	84.50	87.17	13,527,054	86.533	2.10%
2025-10-20	0	85.70	85.60	85.70	85.05	86.25	6,137,299	525,334,318	85.597	84.50	84.40	84.50	83.86	85.05	6,224,205	84.402	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	83.52	83.47	83.52	83.12	85.44	11,985,797	84.021	-1.17%
2025-10-16	0	85.70	85.65	85.70	85.45	88.15	11,422,696	988,722,587	86.558	84.50	84.45	84.50	84.26	86.92	11,584,444	85.349	-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	85.00	85.00	85.05	82.48	85.49	14,867,897	84.057	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	83.37	83.32	83.37	83.02	85.49	14,137,766	83.942	-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	85.49	85.44	85.49	83.07	85.54	21,114,614	84.557	-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	86.28	86.18	86.28	85.69	88.25	18,794,446	86.751	-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	87.95	87.91	87.95	87.56	89.48	18,302,881	88.178	-0.22%
2025-10-08	0	89.40	89.35	89.40	88.85	90.90	11,132,149	998,416,569	89.688	88.15	88.10	88.15	87.61	89.63	11,289,783	88.435	-2.24%
2025-10-06	0	91.45	91.40	91.45	91.15	92.55	3,037,684	277,855,938	91.470	90.17	90.12	90.17	89.88	91.26	3,080,698	90.193	-1.30%
2025-10-03	0	92.65	92.60	92.65	91.90	92.80	3,893,614	359,770,306	92.400	91.36	91.31	91.36	90.62	91.50	3,948,748	91.110	-0.43%
2025-10-02	0	93.05	93.00	93.05	91.20	93.60	6,222,457	576,692,652	92.679	91.75	91.70	91.75	89.93	92.29	6,310,568	91.385	-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	92.19	91.95	92.19	90.42	92.39	11,122,290	91.722	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	90.37	90.37	90.42	90.12	92.19	12,746,964	90.835	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	89.63	89.58	89.63	88.94	91.55	17,212,387	89.906	-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	91.55	91.55	91.60	91.21	94.51	15,209,670	92.361	-1.28%
2025-09-24	0	94.05	94.00	94.05	93.10	94.80	10,239,866	962,825,979	94.027	92.74	92.69	92.74	91.80	93.48	10,384,865	92.714	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	92.44	92.39	92.44	91.85	94.66	14,751,256	92.882	-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	93.33	93.28	93.33	88.50	93.82	32,708,941	91.892	-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	95.45	95.40	95.45	94.31	97.81	14,955,404	95.897	2.65%
2025-09-18	0	94.30	94.25	94.30	93.75	96.45	7,772,975	736,552,200	94.758	92.98	92.93	92.98	92.44	95.10	7,883,042	93.435	-2.53%
2025-09-17	0	96.75	96.70	96.75	95.10	97.30	5,997,407	578,321,361	96.429	95.40	95.35	95.40	93.77	95.94	6,082,332	95.082	0.47%
2025-09-16	0	96.30	96.15	96.30	93.80	97.50	9,793,096	943,552,599	96.349	94.96	94.81	94.96	92.49	96.14	9,931,768	95.003	2.56%
2025-09-15	0	93.90	93.85	93.90	92.20	94.10	6,637,452	619,878,319	93.391	92.59	92.54	92.59	90.91	92.79	6,731,440	92.087	0.75%
2025-09-12	0	93.20	93.20	93.25	92.75	95.50	9,143,753	854,568,545	93.459	91.90	91.90	91.95	91.45	94.17	9,273,231	92.154	-0.80%
2025-09-11	0	93.95	93.95	94.00	92.55	94.60	7,072,508	662,507,064	93.674	92.64	92.64	92.69	91.26	93.28	7,172,656	92.366	-0.95%
2025-09-10	0	94.85	94.85	94.90	94.85	96.75	5,138,507	490,094,795	95.377	93.53	93.53	93.57	93.53	95.40	5,211,269	94.045	-0.68%
2025-09-09	0	95.50	95.45	95.50	93.95	96.70	9,097,725	868,567,433	95.471	94.17	94.12	94.17	92.64	95.35	9,226,551	94.138	1.62%
2025-09-08	0	95.35	95.30	95.35	93.70	95.45	7,422,997	704,279,021	94.878	92.67	92.62	92.67	91.06	92.76	7,637,850	92.209	0.85%
2025-09-05	0	94.55	94.50	94.55	92.70	96.10	9,033,118	850,755,584	94.182	91.89	91.84	91.89	90.09	93.40	9,294,574	91.532	0.91%
2025-09-04	0	93.70	93.65	93.70	93.05	94.55	5,677,741	532,115,134	93.720	91.06	91.02	91.06	90.43	91.89	5,842,079	91.083	0.64%
2025-09-03	0	93.10	93.10	93.15	92.55	94.95	5,181,541	483,275,407	93.269	90.48	90.48	90.53	89.95	92.28	5,331,517	90.645	-0.21%
2025-09-02	0	93.30	93.25	93.30	92.80	95.95	8,409,596	788,557,813	93.769	90.68	90.63	90.68	90.19	93.25	8,653,005	91.131	-1.63%
2025-09-01	0	94.85	94.85	94.90	94.35	97.00	9,165,100	869,525,474	94.874	92.18	92.18	92.23	91.70	94.27	9,430,377	92.205	-1.20%
2025-08-29	0	96.00	95.95	96.00	95.90	97.50	8,656,590	836,164,736	96.593	93.30	93.25	93.30	93.20	94.76	8,907,148	93.876	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	92.91	92.91	92.96	91.36	98.16	32,546,517	93.127	-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	98.74	98.64	98.74	97.58	103.3	19,633,289	99.744	-1.74%
2025-08-26	0	103.4	103.3	103.4	101.8	104.3	9,103,312	938,904,123	103.14	100.5	100.4	100.5	98.94	101.4	9,366,800	100.24	-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	101.5	101.4	101.5	99.91	102.3	13,816,520	101.41	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	99.62	99.52	99.62	96.94	100.1	15,985,257	99.192	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	96.60	96.56	96.60	95.29	97.14	11,528,668	96.492	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	95.58	95.53	95.58	92.67	96.22	13,001,589	94.627	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	94.76	94.71	94.76	90.53	94.76	20,127,676	93.445	4.61%
2025-08-18	0	93.20	93.15	93.20	91.70	94.25	10,502,372	979,122,318	93.229	90.58	90.53	90.58	89.12	91.60	10,806,355	90.606	1.41%
2025-08-15	0	91.90	91.85	91.90	91.10	92.35	6,780,601	621,093,143	91.599	89.31	89.27	89.31	88.54	89.75	6,976,860	89.022	-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	89.85	89.80	89.85	87.95	90.87	19,211,076	89.619	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	87.47	87.47	87.52	86.93	88.25	17,820,424	87.432	0.22%
2025-08-12	0	89.80	89.75	89.80	88.60	90.40	6,785,956	610,017,130	89.894	87.27	87.23	87.27	86.11	87.86	6,982,370	87.365	0.84%
2025-08-11	0	89.05	89.00	89.05	88.70	90.20	4,477,563	399,782,193	89.286	86.55	86.50	86.55	86.20	87.66	4,607,163	86.774	0.17%
2025-08-08	0	88.90	88.85	88.90	88.55	90.15	4,521,744	402,883,976	89.099	86.40	86.35	86.40	86.06	87.61	4,652,622	86.593	-0.28%
2025-08-07	0	89.15	89.15	89.20	88.85	90.65	8,576,906	766,808,439	89.404	86.64	86.64	86.69	86.35	88.10	8,825,158	86.889	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	86.64	86.64	86.69	86.55	89.02	12,926,776	87.306	-3.26%
2025-08-05	0	92.15	92.00	92.15	91.00	93.10	8,379,193	769,948,930	91.888	89.56	89.41	89.56	88.44	90.48	8,621,722	89.303	1.26%
2025-08-04	0	91.00	90.90	91.00	89.75	91.20	5,767,991	523,228,840	90.712	88.44	88.34	88.44	87.23	88.63	5,934,941	88.161	1.56%
2025-08-01	0	89.60	89.55	89.60	89.10	90.20	6,093,174	545,685,053	89.557	87.08	87.03	87.08	86.59	87.66	6,269,536	87.038	-0.44%
2025-07-31	0	90.00	89.95	90.00	89.65	92.90	9,400,916	850,579,648	90.478	87.47	87.42	87.47	87.13	90.29	9,673,018	87.933	-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	90.58	90.34	90.58	89.17	91.50	11,565,066	90.373	1.14%
2025-07-29	0	92.15	92.05	92.15	90.35	92.15	6,746,357	618,168,044	91.630	89.56	89.46	89.56	87.81	89.56	6,941,625	89.052	1.04%
2025-07-28	0	91.20	91.15	91.20	90.60	92.70	7,680,311	699,956,768	91.137	88.63	88.59	88.63	88.05	90.09	7,902,612	88.573	0.44%
2025-07-25	0	90.80	90.75	90.80	90.55	92.25	9,367,506	852,547,044	91.011	88.25	88.20	88.25	88.00	89.66	9,638,641	88.451	-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	88.54	88.49	88.54	88.34	91.94	21,936,122	89.140	-3.75%
2025-07-23	0	94.65	94.55	94.65	93.85	95.60	6,722,932	636,541,912	94.682	91.99	91.89	91.99	91.21	92.91	6,917,522	92.019	1.66%
2025-07-22	0	93.10	93.05	93.10	92.60	94.15	6,001,401	559,895,086	93.294	90.48	90.43	90.48	90.00	91.50	6,175,107	90.670	0.32%
2025-07-21	0	92.80	92.75	92.80	91.75	94.35	6,545,710	606,566,077	92.666	90.19	90.14	90.19	89.17	91.70	6,735,170	90.059	-0.91%
2025-07-18	0	93.65	93.60	93.65	92.60	94.20	7,827,322	731,075,690	93.400	91.02	90.97	91.02	90.00	91.55	8,053,878	90.773	1.30%
2025-07-17	0	92.45	92.40	92.45	91.90	93.20	7,421,973	687,554,689	92.638	89.85	89.80	89.85	89.31	90.58	7,636,796	90.032	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	89.27	89.27	89.31	87.47	91.45	14,708,403	89.766	2.28%
2025-07-15	0	89.80	89.75	89.80	88.25	90.35	8,620,183	769,595,284	89.278	87.27	87.23	87.27	85.77	87.81	8,869,687	86.767	1.24%
2025-07-14	0	88.70	88.70	88.75	87.45	89.30	9,890,979	875,066,672	88.471	86.20	86.20	86.25	84.99	86.79	10,177,266	85.982	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	86.11	86.06	86.11	86.11	88.29	16,020,206	87.079	-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	88.15	88.15	88.20	86.50	88.44	12,141,949	87.384	0.67%
2025-07-09	0	90.10	90.10	90.25	89.50	91.20	7,223,732	650,801,463	90.092	87.57	87.57	87.71	86.98	88.63	7,432,817	87.558	-0.66%
2025-07-08	0	90.70	90.65	90.70	89.60	91.70	7,858,267	711,810,493	90.581	88.15	88.10	88.15	87.08	89.12	8,085,718	88.033	-0.33%
2025-07-07	0	91.00	90.95	91.00	90.35	93.45	9,308,358	847,948,838	91.095	88.44	88.39	88.44	87.81	90.82	9,577,781	88.533	-1.36%
2025-07-04	0	92.25	92.20	92.25	91.20	92.85	7,023,379	646,447,299	92.042	89.66	89.61	89.66	88.63	90.24	7,226,665	89.453	-0.81%
2025-07-03	0	93.00	93.00	93.05	92.55	94.30	6,703,544	623,655,715	93.034	90.38	90.38	90.43	89.95	91.65	6,897,573	90.417	0.00%
2025-07-02	0	93.00	92.90	93.00	92.00	95.10	10,466,227	972,066,809	92.877	90.38	90.29	90.38	89.41	92.42	10,769,164	90.264	-1.59%
2025-06-30	0	94.50	94.50	94.55	93.20	95.40	8,562,299	808,795,616	94.460	91.84	91.84	91.89	90.58	92.72	8,810,128	91.803	0.27%
2025-06-27	0	94.25	94.25	94.30	93.45	96.75	8,377,807	794,638,772	94.850	91.60	91.60	91.65	90.82	94.03	8,620,296	92.182	0.48%
2025-06-26	0	93.80	93.75	93.80	92.55	94.80	8,135,000	762,494,927	93.730	91.16	91.11	91.16	89.95	92.13	8,370,461	91.094	-0.95%
2025-06-25	0	94.70	94.65	94.70	93.60	95.65	5,229,709	495,447,910	94.737	92.04	91.99	92.04	90.97	92.96	5,381,079	92.072	1.50%
2025-06-24	0	93.30	93.25	93.30	91.45	94.20	6,516,061	606,252,914	93.040	90.68	90.63	90.68	88.88	91.55	6,704,663	90.423	2.58%
2025-06-23	0	90.95	90.95	91.00	89.35	91.40	5,313,524	481,007,380	90.525	88.39	88.39	88.44	86.84	88.83	5,467,320	87.979	-0.05%
2025-06-20	0	91.00	90.95	91.00	89.65	91.90	9,361,078	848,258,297	90.615	88.44	88.39	88.44	87.13	89.31	9,632,027	88.066	0.05%
2025-06-19	0	90.95	90.90	90.95	90.50	93.70	7,077,067	646,157,218	91.303	88.39	88.34	88.39	87.95	91.06	7,281,907	88.735	-2.73%
2025-06-18	0	93.50	93.45	93.50	93.35	94.85	4,064,937	381,166,110	93.769	90.87	90.82	90.87	90.72	92.18	4,182,593	91.132	-1.16%
2025-06-17	0	94.60	94.60	94.65	93.60	95.25	4,214,477	398,162,359	94.475	91.94	91.94	91.99	90.97	92.57	4,336,462	91.817	0.26%
2025-06-16	0	94.35	94.30	94.35	92.10	94.90	4,777,764	446,539,719	93.462	91.70	91.65	91.70	89.51	92.23	4,916,053	90.833	1.18%
2025-06-13	0	93.25	93.15	93.25	92.55	95.55	7,424,388	693,177,321	93.365	90.63	90.53	90.63	89.95	92.86	7,639,281	90.739	-1.79%
2025-06-12	0	94.95	94.90	94.95	94.30	97.60	8,207,463	781,537,162	95.223	92.28	92.23	92.28	91.65	94.85	8,445,022	92.544	-2.37%
2025-06-11	0	97.25	97.25	97.30	96.55	98.55	6,750,417	656,627,730	97.272	94.51	94.51	94.56	93.83	95.78	6,945,802	94.536	-0.82%
2025-06-10	0	98.05	98.05	98.10	96.15	99.55	8,219,596	807,648,250	98.259	95.29	95.29	95.34	93.45	96.75	8,457,506	95.495	1.40%
2025-06-09	0	96.70	96.70	96.75	95.80	97.70	9,647,774	933,096,968	96.716	93.98	93.98	94.03	93.11	94.95	9,927,021	93.996	-0.15%
2025-06-06	0	96.85	96.80	96.85	95.40	98.80	7,003,971	675,334,964	96.422	94.13	94.08	94.13	92.72	96.02	7,206,695	93.709	0.52%
2025-06-05	0	96.35	96.30	96.35	95.25	97.60	6,196,065	596,276,734	96.235	93.64	93.59	93.64	92.57	94.85	6,375,405	93.528	0.78%
2025-06-04	0	95.60	95.50	95.60	93.55	95.75	9,516,049	903,043,809	94.897	92.91	92.81	92.91	90.92	93.06	9,791,484	92.227	1.76%
2025-06-03	0	93.95	93.95	94.00	93.20	95.30	4,909,998	462,461,210	94.188	91.31	91.31	91.36	90.58	92.62	5,052,114	91.538	-0.32%
2025-06-02	0	94.25	94.20	94.25	91.60	94.80	6,999,606	651,161,497	93.028	91.60	91.55	91.60	89.02	92.13	7,202,204	90.411	-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	92.76	92.72	92.76	91.79	96.17	15,263,612	92.708	-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	96.80	96.75	96.80	92.18	97.38	16,550,973	95.919	4.18%
2025-05-28	0	95.60	95.55	95.60	94.25	96.35	6,817,019	651,458,635	95.564	92.91	92.86	92.91	91.60	93.64	7,014,332	92.875	1.06%
2025-05-27	0	94.60	94.60	94.65	92.30	95.10	8,117,901	765,475,934	94.295	91.94	91.94	91.99	89.70	92.42	8,352,867	91.642	2.55%
2025-05-26	0	92.25	92.20	92.25	91.90	95.20	5,532,944	514,072,257	92.911	89.66	89.61	89.66	89.31	92.52	5,693,091	90.298	-1.18%
2025-05-23	0	93.35	93.30	93.35	92.40	94.30	4,820,910	450,222,324	93.389	90.72	90.68	90.72	89.80	91.65	4,960,447	90.762	0.32%
2025-05-22	0	93.05	93.00	93.05	92.55	94.75	9,595,080	896,366,378	93.419	90.43	90.38	90.43	89.95	92.08	9,872,802	90.791	-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	92.67	92.67	92.72	88.10	93.35	19,170,598	91.679	5.77%
2025-05-20	0	90.15	90.10	90.15	88.60	90.20	8,270,740	741,373,898	89.638	87.61	87.57	87.61	86.11	87.66	8,510,130	87.117	-0.11%
2025-05-19	0	90.25	90.20	90.25	90.05	91.70	6,596,386	596,031,170	90.357	87.71	87.66	87.71	87.52	89.12	6,787,313	87.815	-1.69%
2025-05-16	0	91.80	91.75	91.80	91.40	92.80	3,427,590	315,042,068	91.914	89.22	89.17	89.22	88.83	90.19	3,526,799	89.328	-0.92%
2025-05-15	0	92.65	92.60	92.65	92.05	94.45	5,484,867	510,207,237	93.021	90.04	90.00	90.04	89.46	91.79	5,643,622	90.404	-2.11%
2025-05-14	0	94.65	94.35	94.65	91.65	94.65	6,827,130	640,447,909	93.809	91.99	91.70	91.99	89.07	91.99	7,024,736	91.170	3.67%
2025-05-13	0	91.30	91.20	91.30	90.65	94.00	8,713,326	798,913,608	91.689	88.73	88.63	88.73	88.10	91.36	8,965,526	89.110	-3.59%
2025-05-12	0	94.70	94.65	94.70	93.00	96.35	9,563,597	905,447,956	94.677	92.04	91.99	92.04	90.38	93.64	9,840,408	92.013	1.97%
2025-05-09	0	94.05	94.05	94.10	93.25	95.70	6,024,929	568,994,911	94.440	90.26	90.26	90.31	89.49	91.84	6,278,084	90.632	0.48%
2025-05-08	0	93.60	93.50	93.60	91.10	94.50	5,727,393	536,108,454	93.604	89.83	89.73	89.83	87.43	90.69	5,968,046	89.830	0.32%
2025-05-07	0	93.30	93.30	93.35	92.35	93.90	8,647,509	806,569,337	93.272	89.54	89.54	89.59	88.63	90.11	9,010,859	89.511	1.86%
2025-05-06	0	91.60	91.60	91.65	91.05	92.80	6,035,380	554,407,494	91.860	87.91	87.91	87.95	87.38	89.06	6,288,974	88.155	-1.40%
2025-05-02	0	92.90	92.80	92.90	89.75	93.25	2,832,627	261,471,360	92.307	89.15	89.06	89.15	86.13	89.49	2,951,648	88.585	1.03%
2025-04-30	0	91.95	91.95	92.00	89.75	92.30	5,661,752	517,049,054	91.323	88.24	88.24	88.29	86.13	88.58	5,899,647	87.641	0.99%
2025-04-29	0	91.05	91.00	91.05	90.55	92.00	6,380,615	581,291,879	91.103	87.38	87.33	87.38	86.90	88.29	6,648,715	87.429	-0.44%
2025-04-28	0	91.45	91.40	91.45	90.10	92.80	5,304,550	484,158,791	91.272	87.76	87.71	87.76	86.47	89.06	5,527,436	87.592	-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	88.67	88.63	88.67	86.47	90.21	12,610,370	89.089	1.32%
2025-04-24	0	91.20	91.15	91.20	90.00	92.80	8,704,193	791,590,376	90.944	87.52	87.47	87.52	86.37	89.06	9,069,925	87.276	-0.92%
2025-04-23	0	92.05	92.00	92.05	90.45	92.80	10,621,795	976,336,383	91.918	88.34	88.29	88.34	86.80	89.06	11,068,101	88.212	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	86.23	86.18	86.23	83.68	87.33	13,490,268	85.492	-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	86.27	86.23	86.27	82.82	86.85	15,611,180	85.859	2.86%
2025-04-16	0	87.40	87.35	87.40	86.05	88.35	10,787,439	939,352,262	87.078	83.88	83.83	83.88	82.58	84.79	11,240,705	83.567	-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	84.12	84.12	84.21	82.34	85.12	12,649,210	84.199	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	82.15	82.15	82.24	80.32	83.01	13,822,381	81.968	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	80.47	80.47	80.56	78.79	81.33	16,202,584	80.428	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	78.26	78.21	78.26	76.77	80.85	17,855,631	78.761	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	77.01	77.01	77.06	70.58	77.78	22,852,347	74.830	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	73.94	73.90	73.94	72.07	75.19	19,138,761	73.735	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	72.46	72.46	72.50	72.17	77.49	27,920,973	74.471	-11.49%
2025-04-03	0	85.30	85.25	85.30	83.65	85.80	6,402,901	544,012,053	84.963	81.86	81.81	81.86	80.28	82.34	6,671,938	81.537	-1.04%
2025-04-02	0	86.20	86.10	86.20	84.75	87.40	5,937,144	510,687,729	86.016	82.72	82.63	82.72	81.33	83.88	6,186,610	82.547	-0.12%
2025-04-01	0	86.30	86.25	86.30	84.95	86.75	11,056,186	950,484,181	85.969	82.82	82.77	82.82	81.52	83.25	11,520,744	82.502	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	81.96	81.96	82.00	81.28	84.45	15,567,747	82.103	-3.28%
2025-03-28	0	88.30	88.30	88.35	87.60	90.65	6,817,294	604,888,436	88.729	84.74	84.74	84.79	84.07	86.99	7,103,742	85.151	-1.34%
2025-03-27	0	89.50	89.45	89.50	87.15	90.55	9,871,134	884,376,345	89.592	85.89	85.84	85.89	83.64	86.90	10,285,898	85.979	1.65%
2025-03-26	0	88.05	88.00	88.05	86.40	88.30	8,745,716	763,914,060	87.347	84.50	84.45	84.50	82.92	84.74	9,113,193	83.825	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	83.68	83.68	83.73	82.77	85.46	13,324,660	83.696	-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	85.60	85.56	85.60	82.77	85.94	18,429,801	84.271	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	85.56	85.56	85.60	85.08	88.87	25,829,856	86.184	-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	89.39	89.35	89.39	88.87	93.23	27,192,966	90.185	-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	93.95	93.86	93.95	90.55	99.61	29,701,527	94.933	-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	97.79	97.60	97.79	95.25	98.75	12,232,123	97.177	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	95.15	95.10	95.15	94.10	98.08	13,081,553	95.666	-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	95.87	95.82	95.87	90.93	95.97	19,691,162	94.455	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	91.03	91.03	91.07	89.83	93.90	13,550,125	91.262	-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	94.19	94.14	94.19	92.85	97.50	21,308,249	94.892	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	93.86	93.86	94.05	90.21	94.38	11,533,091	92.884	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	92.27	92.22	92.27	90.74	93.86	16,523,263	92.233	-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	94.24	94.05	94.24	90.79	98.27	35,323,488	94.792	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	91.27	91.22	91.27	88.15	91.51	17,729,987	90.376	3.09%
2025-03-05	0	92.25	92.10	92.25	89.80	92.45	10,789,359	987,065,179	91.485	88.53	88.39	88.53	86.18	88.72	11,242,705	87.796	2.16%
2025-03-04	0	90.30	90.20	90.30	87.35	90.55	10,022,041	893,288,750	89.132	86.66	86.56	86.66	83.83	86.90	10,443,146	85.538	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	86.47	86.42	86.47	84.12	88.72	27,015,952	86.709	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	83.78	83.73	83.78	82.92	88.15	23,761,293	84.902	-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	85.08	85.03	85.08	82.10	87.28	21,157,599	85.263	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	82.68	82.63	82.68	82.15	84.40	18,233,381	83.329	1.00%
2025-02-25	0	85.30	85.25	85.30	84.50	86.30	7,667,469	654,654,765	85.381	81.86	81.81	81.86	81.09	82.82	7,989,640	81.938	-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	83.11	83.06	83.11	78.79	83.92	17,541,368	82.612	3.84%
2025-02-21	0	83.40	83.35	83.40	81.60	83.80	8,329,101	688,518,117	82.664	80.04	79.99	80.04	78.31	80.42	8,679,072	79.331	0.79%
2025-02-20	0	82.75	82.75	82.80	81.80	84.60	8,733,904	723,021,217	82.783	79.41	79.41	79.46	78.50	81.19	9,100,884	79.445	-1.78%
2025-02-19	0	84.25	84.20	84.25	83.30	85.85	8,441,045	711,229,886	84.259	80.85	80.80	80.85	79.94	82.39	8,795,720	80.861	-0.82%
2025-02-18	0	84.95	84.80	84.95	83.85	86.10	10,438,374	883,875,943	84.676	81.52	81.38	81.52	80.47	82.63	10,876,973	81.261	-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	81.72	81.72	81.76	80.85	84.45	14,346,580	82.090	-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	84.60	84.55	84.60	82.15	84.88	12,206,211	83.870	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	81.24	81.19	81.24	79.94	84.02	13,526,123	82.266	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	80.56	80.56	80.61	79.70	82.48	15,819,744	80.702	-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	81.86	81.86	81.91	81.33	83.16	13,476,906	82.156	-1.61%
2025-02-10	0	86.70	86.65	86.70	85.25	87.35	9,632,781	835,749,805	86.761	83.20	83.16	83.20	81.81	83.83	10,037,530	83.262	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	82.53	82.44	82.53	80.32	83.97	16,088,325	82.602	2.56%
2025-02-06	0	83.85	83.75	83.85	82.20	83.85	4,998,770	415,489,876	83.118	80.47	80.37	80.47	78.89	80.47	5,208,808	79.767	1.95%
2025-02-05	0	82.25	82.20	82.25	81.40	84.25	7,464,552	614,767,048	82.358	78.93	78.89	78.93	78.12	80.85	7,778,197	79.037	-3.41%
2025-02-04	0	85.15	85.05	85.15	82.65	85.55	6,319,525	534,528,998	84.584	81.72	81.62	81.72	79.32	82.10	6,585,058	81.173	3.40%
2025-02-03	0	82.35	82.20	82.35	78.85	82.45	5,704,799	461,012,941	80.811	79.03	78.89	79.03	75.67	79.13	5,944,503	77.553	-0.24%
2025-01-28	0	82.55	82.40	82.55	80.95	82.55	920,927	75,579,357	82.069	79.22	79.08	79.22	77.69	79.22	959,622	78.759	0.49%
2025-01-27	0	82.15	82.05	82.15	81.25	82.90	4,873,557	399,402,743	81.953	78.84	78.74	78.84	77.97	79.56	5,078,334	78.648	0.80%
2025-01-24	0	81.50	81.45	81.50	78.55	82.60	8,300,157	675,614,339	81.398	78.21	78.17	78.21	75.38	79.27	8,648,912	78.116	3.82%
2025-01-23	0	78.50	78.50	78.55	77.80	82.20	9,930,998	790,529,209	79.602	75.33	75.33	75.38	74.66	78.89	10,348,278	76.392	-2.85%
2025-01-22	0	80.80	80.80	80.85	80.50	83.20	5,077,556	412,991,920	81.337	77.54	77.54	77.59	77.25	79.85	5,290,904	78.057	-1.16%
2025-01-21	0	81.75	81.70	81.75	81.25	83.55	6,063,201	498,218,704	82.171	78.45	78.41	78.45	77.97	80.18	6,317,964	78.857	0.86%
2025-01-20	0	81.05	80.95	81.05	79.10	82.85	9,123,863	740,521,340	81.163	77.78	77.69	77.78	75.91	79.51	9,507,229	77.890	3.78%
2025-01-17	0	78.10	78.05	78.10	77.10	79.30	5,017,120	390,782,523	77.890	74.95	74.90	74.95	73.99	76.10	5,227,929	74.749	-1.39%
2025-01-16	0	79.20	79.10	79.20	78.00	80.45	8,500,062	676,273,133	79.561	76.01	75.91	76.01	74.85	77.21	8,857,217	76.353	1.21%
2025-01-15	0	78.25	78.20	78.25	77.65	79.80	6,907,964	543,041,303	78.611	75.09	75.05	75.09	74.52	76.58	7,198,222	75.441	-0.32%
2025-01-14	0	78.50	78.45	78.50	76.20	79.70	7,188,063	563,661,866	78.416	75.33	75.29	75.33	73.13	76.49	7,490,090	75.254	0.64%
2025-01-13	0	78.00	77.90	78.00	76.35	79.05	8,066,709	625,625,466	77.556	74.85	74.76	74.85	73.27	75.86	8,405,655	74.429	-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	74.95	74.95	75.00	74.76	76.77	15,325,302	75.396	-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	75.43	75.43	75.48	73.90	76.82	17,309,345	75.665	4.45%
2025-01-08	0	75.25	75.20	75.25	74.75	77.20	9,683,738	731,884,235	75.579	72.22	72.17	72.22	71.74	74.09	10,090,628	72.531	-1.76%
2025-01-07	0	76.60	76.60	76.65	74.25	76.70	8,698,214	660,106,004	75.890	73.51	73.51	73.56	71.26	73.61	9,063,695	72.830	1.93%
2025-01-06	0	75.15	75.15	75.25	74.20	76.45	7,471,876	560,699,221	75.041	72.12	72.12	72.22	71.21	73.37	7,785,829	72.015	-1.05%
2025-01-03	0	75.95	75.85	75.95	75.25	77.75	5,813,404	441,845,723	76.005	72.89	72.79	72.89	72.22	74.61	6,057,671	72.940	-0.26%
2025-01-02	0	76.15	76.15	76.20	75.80	77.75	7,474,610	571,625,395	76.476	73.08	73.08	73.13	72.74	74.61	7,788,677	73.392	-2.18%
2024-12-31	0	77.85	77.85	78.30	77.20	79.00	3,324,130	260,261,692	78.295	74.71	74.71	75.14	74.09	75.81	3,463,803	75.138	-0.19%
2024-12-30	0	78.00	78.00	78.05	77.05	81.30	11,958,418	934,926,779	78.181	74.85	74.85	74.90	73.94	78.02	12,460,886	75.029	-2.50%
2024-12-27	0	80.00	80.00	80.05	79.35	81.30	5,206,081	416,504,499	80.003	76.77	76.77	76.82	76.15	78.02	5,424,830	76.777	-0.62%
2024-12-24	0	80.50	80.50	80.55	79.40	81.15	2,102,824	168,919,950	80.330	77.25	77.25	77.30	76.20	77.88	2,191,180	77.091	0.63%
2024-12-23	0	80.00	80.00	80.05	79.75	81.65	4,357,279	349,074,000	80.113	76.77	76.77	76.82	76.53	78.36	4,540,363	76.882	-0.50%
2024-12-20	0	80.40	80.35	80.40	79.65	81.15	8,610,936	692,314,167	80.399	77.16	77.11	77.16	76.44	77.88	8,972,750	77.157	1.77%
2024-12-19	0	79.00	78.95	79.00	77.70	80.50	11,001,964	873,302,257	79.377	75.81	75.77	75.81	74.57	77.25	11,464,244	76.176	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	75.77	75.77	75.81	74.95	78.65	14,062,650	76.016	-2.17%
2024-12-17	0	80.70	80.70	80.85	79.75	82.70	6,561,917	530,648,280	80.868	77.45	77.45	77.59	76.53	79.37	6,837,635	77.607	-0.80%
2024-12-16	0	81.35	81.35	81.45	80.90	82.95	4,372,226	357,529,618	81.773	78.07	78.07	78.17	77.64	79.61	4,555,938	78.476	-0.12%
2024-12-13	0	81.45	81.40	81.45	81.20	83.80	8,199,669	671,983,205	81.952	78.17	78.12	78.17	77.93	80.42	8,544,202	78.648	-3.61%
2024-12-12	0	84.50	84.50	84.55	81.90	86.30	9,859,947	832,231,850	84.405	81.09	81.09	81.14	78.60	82.82	10,274,241	81.002	2.49%
2024-12-11	0	82.45	82.45	82.50	82.10	84.85	6,452,192	536,628,370	83.170	79.13	79.13	79.17	78.79	81.43	6,723,300	79.816	-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	79.65	79.61	79.65	79.56	86.42	18,998,565	82.435	-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	80.37	80.37	80.42	76.34	81.04	15,353,931	78.369	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	76.25	76.25	76.29	73.94	76.68	17,145,265	75.000	3.11%
2024-12-05	0	77.05	77.00	77.05	76.25	77.90	6,037,701	464,037,496	76.857	73.94	73.90	73.94	73.18	74.76	6,291,393	73.758	-0.96%
2024-12-04	0	77.80	77.80	77.85	76.30	78.35	8,296,048	643,848,030	77.609	74.66	74.66	74.71	73.22	75.19	8,644,631	74.480	0.06%
2024-12-03	0	77.75	77.70	77.75	76.85	78.30	9,570,602	742,639,216	77.596	74.61	74.57	74.61	73.75	75.14	9,972,739	74.467	-0.58%
2024-12-02	0	78.20	78.20	78.25	76.30	78.75	7,840,910	610,332,663	77.840	75.05	75.05	75.09	73.22	75.57	8,170,369	74.701	1.69%
2024-11-29	0	76.90	76.90	76.95	75.50	77.90	11,849,151	908,444,968	76.668	73.80	73.80	73.85	72.46	74.76	12,347,028	73.576	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	72.50	72.46	72.50	70.63	75.05	17,911,741	72.155	-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	75.09	75.09	75.14	71.59	75.72	28,950,470	73.291	1.56%
2024-11-26	0	77.05	77.05	77.15	76.10	78.05	10,320,609	796,499,389	77.176	73.94	73.94	74.04	73.03	74.90	10,754,259	74.064	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	73.80	73.75	73.80	73.03	76.01	14,809,337	73.809	-1.98%
2024-11-22	0	78.45	78.40	78.45	77.95	80.70	8,710,120	686,590,044	78.827	75.29	75.24	75.29	74.81	77.45	9,076,101	75.648	-1.44%
2024-11-21	0	79.60	79.60	79.65	79.15	80.95	6,271,805	500,699,555	79.833	76.39	76.39	76.44	75.96	77.69	6,535,333	76.614	-1.73%
2024-11-20	0	81.00	80.90	81.00	79.75	81.50	4,482,759	361,708,399	80.689	77.73	77.64	77.73	76.53	78.21	4,671,115	77.435	0.19%
2024-11-19	0	80.85	80.75	80.85	79.80	81.65	4,742,965	382,200,741	80.583	77.59	77.49	77.59	76.58	78.36	4,942,254	77.333	1.06%
2024-11-18	0	80.00	80.00	80.05	79.00	81.60	7,294,062	584,223,963	80.096	76.77	76.77	76.82	75.81	78.31	7,600,543	76.866	-0.31%
2024-11-15	0	80.25	80.25	80.30	79.70	82.30	9,662,000	778,629,939	80.587	77.01	77.01	77.06	76.49	78.98	10,067,977	77.337	-1.17%
2024-11-14	0	81.20	81.15	81.20	80.80	83.40	6,649,370	543,537,111	81.743	77.93	77.88	77.93	77.54	80.04	6,928,763	78.446	-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	79.85	79.85	79.89	78.65	80.28	12,946,784	79.344	-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	80.95	80.90	80.95	80.47	84.69	18,909,689	81.959	-4.37%
2024-11-11	0	88.20	88.20	88.25	86.00	89.00	10,865,720	950,445,888	87.472	84.64	84.64	84.69	82.53	85.41	11,322,275	83.945	-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	85.84	85.80	85.84	85.27	88.39	15,897,761	86.955	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	85.56	85.51	85.56	80.66	86.18	15,359,540	84.844	3.90%
2024-11-06	0	85.80	85.75	85.80	84.00	87.30	9,908,149	848,790,671	85.666	82.34	82.29	82.34	80.61	83.78	10,324,469	82.212	-2.11%
2024-11-05	0	87.65	87.60	87.65	83.45	88.00	9,982,524	867,122,761	86.864	84.12	84.07	84.12	80.08	84.45	10,401,969	83.361	3.91%
2024-11-04	0	84.35	84.35	84.40	84.10	85.15	3,224,357	272,559,170	84.531	80.95	80.95	81.00	80.71	81.72	3,359,838	81.123	0.18%
2024-11-01	0	84.20	84.20	84.25	81.65	85.15	5,936,132	495,870,418	83.534	80.80	80.80	80.85	78.36	81.72	6,185,556	80.166	1.51%
2024-10-31	0	82.95	82.90	82.95	82.40	83.75	6,085,186	505,626,341	83.091	79.61	79.56	79.61	79.08	80.37	6,340,873	79.741	-0.96%
2024-10-30	0	83.75	83.70	83.75	83.30	87.00	10,611,369	892,196,273	84.079	80.37	80.32	80.37	79.94	83.49	11,057,237	80.689	-3.35%
2024-10-29	0	86.65	86.60	86.65	86.40	88.95	6,138,616	535,715,837	87.270	83.16	83.11	83.16	82.92	85.36	6,396,548	83.751	-0.63%
2024-10-28	0	87.20	87.15	87.20	85.30	88.10	5,690,976	495,346,248	87.041	83.68	83.64	83.68	81.86	84.55	5,930,099	83.531	0.63%
2024-10-25	0	86.65	86.65	86.75	84.60	87.30	5,968,105	516,742,341	86.584	83.16	83.16	83.25	81.19	83.78	6,218,872	83.093	1.35%
2024-10-24	0	85.50	85.50	85.55	84.30	87.30	9,174,633	782,146,670	85.251	82.05	82.05	82.10	80.90	83.78	9,560,132	81.813	-2.01%
2024-10-23	0	87.25	87.25	87.30	85.70	88.60	9,621,880	841,992,152	87.508	83.73	83.73	83.78	82.24	85.03	10,026,171	83.979	0.17%
2024-10-22	0	87.10	87.10	87.15	84.00	87.40	7,222,705	626,613,944	86.756	83.59	83.59	83.64	80.61	83.88	7,526,188	83.258	1.75%
2024-10-21	0	85.60	85.55	85.60	84.40	87.60	6,339,503	543,120,615	85.672	82.15	82.10	82.15	81.00	84.07	6,605,876	82.218	-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	83.64	83.59	83.64	79.94	84.36	13,976,107	82.597	3.75%
2024-10-17	0	84.00	83.95	84.00	83.25	88.10	11,079,799	944,438,595	85.240	80.61	80.56	80.61	79.89	84.55	11,545,349	81.803	-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	82.96	82.96	83.01	81.48	84.12	16,873,289	82.853	-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	85.12	85.12	85.17	84.16	88.67	22,008,101	85.661	-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	87.71	87.71	87.76	86.23	91.75	43,444,636	88.489	-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	96.06	96.06	96.16	92.80	98.75	30,277,099	96.026	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	91.17	91.17	91.22	89.35	97.70	34,263,739	93.140	-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	92.66	92.61	92.66	89.54	102.5	31,893,670	95.459	-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	102.0	101.9	102.0	99.81	103.2	17,897,633	101.83	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	98.17	98.08	98.17	93.71	98.56	19,104,440	97.115	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	94.82	94.82	94.86	92.32	99.61	23,490,187	95.006	-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	97.79	97.41	97.79	90.40	99.90	38,190,450	96.256	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	90.64	90.59	90.64	89.06	93.04	42,316,168	91.321	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	87.62	87.57	87.62	85.27	89.20	50,067,886	87.170	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	83.35	83.30	83.35	73.90	84.40	44,964,519	80.677	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	73.13	73.08	73.13	72.94	78.50	18,637,511	74.756	-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	74.42	74.42	74.47	70.73	75.00	18,873,405	73.209	5.51%
2024-09-23	0	73.50	73.40	73.50	73.15	76.35	6,763,998	503,440,047	74.429	70.54	70.44	70.54	70.20	73.27	7,048,207	71.428	-1.47%
2024-09-20	0	74.60	74.60	74.65	72.05	76.00	12,185,487	908,220,899	74.533	71.59	71.59	71.64	69.14	72.94	12,697,496	71.528	3.25%
2024-09-19	0	72.25	72.20	72.25	69.55	72.90	12,234,217	878,834,103	71.834	69.34	69.29	69.34	66.75	69.96	12,748,273	68.938	2.63%
2024-09-17	0	70.40	70.35	70.40	68.90	71.05	3,764,843	264,516,885	70.260	67.56	67.51	67.56	66.12	68.19	3,923,034	67.427	1.44%
2024-09-16	0	69.40	69.35	69.40	68.35	69.40	2,528,149	174,423,010	68.992	66.60	66.55	66.60	65.59	66.60	2,634,377	66.210	-1.00%
2024-09-13	0	70.10	70.05	70.10	68.95	70.35	4,485,875	313,297,577	69.841	67.27	67.23	67.27	66.17	67.51	4,674,362	67.025	1.52%
2024-09-12	0	69.05	69.00	69.05	68.85	71.00	6,719,644	466,728,259	69.457	66.27	66.22	66.27	66.07	68.14	7,001,989	66.657	-1.92%
2024-09-11	0	70.40	70.35	70.40	69.80	71.80	11,411,158	805,191,250	70.562	67.56	67.51	67.56	66.99	68.90	11,890,631	67.716	-3.30%
2024-09-10	0	72.80	72.70	72.80	72.25	74.65	3,963,523	289,005,615	72.916	69.86	69.77	69.86	69.34	71.64	4,130,062	69.976	-1.49%
2024-09-09	0	73.90	73.90	73.95	72.75	74.35	5,426,993	400,327,779	73.766	70.92	70.92	70.97	69.82	71.35	5,655,024	70.792	-0.57%
2024-09-05	0	75.50	75.50	75.55	74.10	75.70	6,706,304	502,615,966	74.947	71.32	71.32	71.37	70.00	71.51	7,099,041	70.801	0.67%
2024-09-04	0	75.00	75.00	75.15	74.80	76.70	7,024,019	531,133,651	75.617	70.85	70.85	70.99	70.66	72.46	7,435,362	71.433	-1.32%
2024-09-03	0	76.00	75.95	76.00	74.80	77.00	4,419,097	335,378,920	75.893	71.80	71.75	71.80	70.66	72.74	4,677,890	71.694	0.73%
2024-09-02	0	75.45	75.40	75.45	75.10	77.40	5,725,436	433,211,132	75.664	71.28	71.23	71.28	70.95	73.12	6,060,731	71.478	-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	72.55	72.55	72.60	71.46	73.92	18,614,841	72.919	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	72.08	72.03	72.08	69.06	72.46	14,677,878	71.140	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	70.71	70.66	70.71	69.76	75.86	29,065,220	72.002	4.47%
2024-08-27	0	71.65	71.60	71.65	70.80	72.30	6,173,237	441,509,760	71.520	67.69	67.64	67.69	66.88	68.30	6,534,756	67.563	0.28%
2024-08-26	0	71.45	71.45	71.50	69.15	71.70	6,972,079	494,327,809	70.901	67.50	67.50	67.54	65.32	67.73	7,380,380	66.979	3.48%
2024-08-23	0	69.05	69.05	69.10	67.75	69.30	2,980,339	204,932,325	68.761	65.23	65.23	65.28	64.00	65.47	3,154,875	64.957	-0.07%
2024-08-22	0	69.10	69.05	69.10	67.25	69.45	6,764,179	462,071,219	68.312	65.28	65.23	65.28	63.53	65.61	7,160,305	64.532	2.45%
2024-08-21	0	67.45	67.40	67.45	65.95	68.45	8,158,362	549,538,989	67.359	63.72	63.67	63.72	62.30	64.66	8,636,135	63.633	0.30%
2024-08-20	0	67.25	67.10	67.25	66.80	69.35	7,993,164	540,411,794	67.609	63.53	63.39	63.53	63.10	65.51	8,461,262	63.869	-1.03%
2024-08-19	0	67.95	67.90	67.95	67.30	69.25	5,082,039	345,199,731	67.925	64.19	64.14	64.19	63.58	65.42	5,379,655	64.168	-0.22%
2024-08-16	0	68.10	68.05	68.10	66.80	68.50	6,739,320	457,973,026	67.955	64.33	64.29	64.33	63.10	64.71	7,133,990	64.196	3.34%
2024-08-15	0	65.90	65.85	65.90	65.55	67.55	7,621,912	504,221,783	66.154	62.25	62.21	62.25	61.92	63.81	8,068,269	62.494	-2.30%
2024-08-14	0	67.45	67.45	67.50	66.85	68.60	4,369,824	295,463,019	67.614	63.72	63.72	63.77	63.15	64.80	4,625,731	63.874	-1.03%
2024-08-13	0	68.15	68.15	68.20	67.70	68.55	3,615,548	246,190,634	68.092	64.38	64.38	64.43	63.95	64.76	3,827,283	64.325	-0.22%
2024-08-12	0	68.30	68.30	68.35	67.75	70.20	6,336,332	435,218,481	68.686	64.52	64.52	64.57	64.00	66.32	6,707,402	64.886	-2.78%
2024-08-09	0	70.25	70.25	70.30	69.10	71.25	7,449,378	522,416,076	70.129	66.36	66.36	66.41	65.28	67.31	7,885,631	66.249	2.11%
2024-08-08	0	68.80	68.75	68.80	67.25	69.70	7,233,496	495,382,706	68.485	64.99	64.95	64.99	63.53	65.84	7,657,106	64.696	-0.15%
2024-08-07	0	68.90	68.90	68.95	67.75	69.85	6,495,821	447,715,190	68.924	65.09	65.09	65.14	64.00	65.99	6,876,231	65.111	0.88%
2024-08-06	0	68.30	68.30	68.35	67.70	69.15	5,575,307	381,162,274	68.366	64.52	64.52	64.57	63.95	65.32	5,901,810	64.584	0.44%
2024-08-05	0	68.00	67.95	68.00	66.10	69.55	6,993,408	473,694,164	67.734	64.24	64.19	64.24	62.44	65.70	7,402,958	63.987	-0.07%
2024-08-02	0	68.05	68.05	68.15	66.90	68.65	4,939,474	335,124,962	67.846	64.29	64.29	64.38	63.20	64.85	5,228,741	64.093	0.15%
2024-08-01	0	67.95	67.95	68.00	67.70	70.60	5,613,490	384,617,709	68.517	64.19	64.19	64.24	63.95	66.69	5,942,229	64.726	-3.07%
2024-07-31	0	70.10	70.10	70.15	67.30	70.30	8,322,932	578,330,669	69.486	66.22	66.22	66.27	63.58	66.41	8,810,342	65.642	3.55%
2024-07-30	0	67.70	67.65	67.70	67.35	69.45	10,634,279	722,081,990	67.901	63.95	63.91	63.95	63.62	65.61	11,257,047	64.145	-2.94%
2024-07-29	0	69.75	69.75	69.80	69.30	71.10	3,228,021	226,475,337	70.159	65.89	65.89	65.94	65.47	67.17	3,417,061	66.278	0.07%
2024-07-26	0	69.70	69.70	69.75	68.85	70.55	5,767,248	401,351,878	69.592	65.84	65.84	65.89	65.04	66.65	6,104,991	65.742	0.43%
2024-07-25	0	69.40	69.40	69.45	68.75	70.15	3,988,653	277,346,312	69.534	65.56	65.56	65.61	64.95	66.27	4,222,238	65.687	-0.79%
2024-07-24	0	69.95	69.90	69.95	69.40	72.05	3,962,614	276,678,239	69.822	66.08	66.03	66.08	65.56	68.06	4,194,674	65.959	-0.78%
2024-07-23	0	70.50	70.45	70.50	70.00	73.55	8,460,479	598,281,012	70.715	66.60	66.55	66.60	66.13	69.48	8,955,944	66.803	-2.83%
2024-07-22	0	72.55	72.55	72.60	71.25	73.10	4,136,370	298,994,428	72.284	68.54	68.54	68.58	67.31	69.06	4,378,605	68.285	-0.07%
2024-07-19	0	72.60	72.60	72.65	72.15	73.80	7,306,916	530,923,357	72.660	68.58	68.58	68.63	68.16	69.72	7,734,826	68.641	-2.75%
2024-07-18	0	74.65	74.65	74.70	74.05	75.65	4,365,185	327,040,242	74.920	70.52	70.52	70.57	69.95	71.46	4,620,820	70.775	0.00%
2024-07-17	0	74.65	74.60	74.65	72.95	75.40	5,459,515	407,102,253	74.567	70.52	70.47	70.52	68.91	71.23	5,779,237	70.442	1.43%
2024-07-16	0	73.60	73.60	73.65	71.90	73.95	7,522,349	549,364,738	73.031	69.53	69.53	69.58	67.92	69.86	7,962,875	68.991	-0.94%
2024-07-15	0	74.30	74.25	74.30	74.25	75.80	7,753,653	579,632,938	74.756	70.19	70.14	70.19	70.14	71.61	8,207,725	70.620	-2.43%
2024-07-12	0	76.15	76.10	76.15	73.25	76.70	15,255,217	1,153,963,719	75.644	71.94	71.89	71.94	69.20	72.46	16,148,598	71.459	6.06%
2024-07-11	0	71.80	71.80	71.85	68.25	72.30	9,921,702	705,835,080	71.141	67.83	67.83	67.88	64.47	68.30	10,502,740	67.205	4.06%
2024-07-10	0	69.00	69.00	69.10	68.85	70.95	6,638,092	461,166,934	69.473	65.18	65.18	65.28	65.04	67.02	7,026,834	65.629	-1.00%
2024-07-09	0	69.70	69.70	69.75	67.50	71.05	13,970,524	968,317,353	69.311	65.84	65.84	65.89	63.77	67.12	14,788,670	65.477	-2.31%
2024-07-08	0	71.35	71.30	71.35	70.15	71.85	5,966,304	425,499,205	71.317	67.40	67.36	67.40	66.27	67.88	6,315,705	67.372	0.42%
2024-07-05	0	71.05	71.00	71.05	70.40	72.50	7,097,465	504,508,753	71.083	67.12	67.07	67.12	66.51	68.49	7,513,109	67.150	-1.73%
2024-07-04	0	72.30	72.25	72.30	71.65	73.60	7,657,358	552,855,745	72.199	68.30	68.25	68.30	67.69	69.53	8,105,791	68.205	-1.23%
2024-07-03	0	73.20	73.20	73.25	71.75	73.65	7,935,896	576,519,723	72.647	69.15	69.15	69.20	67.78	69.58	8,400,641	68.628	0.34%
2024-07-02	0	72.95	72.95	73.00	72.55	74.50	9,510,748	697,219,704	73.309	68.91	68.91	68.96	68.54	70.38	10,067,720	69.253	-2.73%
2024-06-28	0	75.00	74.95	75.00	74.30	75.85	7,184,321	539,060,305	75.033	70.85	70.80	70.85	70.19	71.65	7,605,052	70.882	-1.57%
2024-06-27	0	76.20	76.20	76.25	75.90	77.55	5,635,011	430,745,639	76.441	71.98	71.98	72.03	71.70	73.26	5,965,010	72.212	-2.18%
2024-06-26	0	77.90	77.85	77.90	77.40	78.90	3,795,466	295,926,435	77.968	73.59	73.54	73.59	73.12	74.54	4,017,737	73.655	-1.27%
2024-06-25	0	78.90	78.85	78.90	78.25	80.00	5,218,575	412,533,775	79.051	74.54	74.49	74.54	73.92	75.57	5,524,187	74.678	-0.06%
2024-06-24	0	78.95	78.90	78.95	76.45	79.05	4,925,778	381,879,731	77.527	74.58	74.54	74.58	72.22	74.68	5,214,243	73.238	1.09%
2024-06-21	0	78.10	78.10	78.15	77.60	79.75	7,785,815	609,325,786	78.261	73.78	73.78	73.83	73.31	75.34	8,241,770	73.931	-2.07%
2024-06-20	0	79.75	79.60	79.75	79.00	82.85	7,268,991	583,621,935	80.289	75.34	75.20	75.34	74.63	78.27	7,694,680	75.847	-3.16%
2024-06-19	0	82.35	82.35	82.40	80.10	82.40	6,122,594	500,002,400	81.665	77.79	77.79	77.84	75.67	77.84	6,481,147	77.147	2.43%
2024-06-18	0	80.40	80.40	80.45	79.60	81.20	4,230,631	339,878,320	80.338	75.95	75.95	76.00	75.20	76.71	4,478,387	75.893	-0.80%
2024-06-17	0	81.05	80.95	81.05	79.95	82.80	6,669,160	540,957,461	81.113	76.57	76.47	76.57	75.53	78.22	7,059,722	76.626	0.00%
2024-06-14	0	81.05	81.00	81.05	79.75	81.40	6,672,373	538,668,903	80.731	76.57	76.52	76.57	75.34	76.90	7,063,123	76.265	-1.22%
2024-06-13	0	82.05	82.05	82.10	81.35	83.50	5,067,878	416,890,913	82.261	77.51	77.51	77.56	76.85	78.88	5,364,665	77.711	-0.12%
2024-06-12	0	82.15	82.15	82.20	81.80	85.15	5,768,260	476,762,326	82.653	77.61	77.61	77.65	77.27	80.44	6,106,063	78.080	-3.30%
2024-06-11	0	84.95	84.95	85.00	84.10	86.45	5,906,366	501,665,525	84.936	80.25	80.25	80.30	79.45	81.67	6,252,257	80.238	-2.64%
2024-06-07	0	87.25	87.20	87.25	86.95	88.00	4,084,717	356,600,261	87.301	82.42	82.38	82.42	82.14	83.13	4,323,928	82.471	0.17%
2024-06-06	0	87.10	87.10	87.20	86.15	88.80	3,281,680	286,472,050	87.294	82.28	82.28	82.38	81.38	83.89	3,473,863	82.465	-0.74%
2024-06-05	0	87.75	87.70	87.75	87.20	88.75	4,733,321	416,969,341	88.092	82.90	82.85	82.90	82.38	83.84	5,010,515	83.219	0.63%
2024-06-04	0	87.20	87.20	87.25	85.00	88.00	5,517,977	481,579,096	87.275	82.38	82.38	82.42	80.30	83.13	5,841,123	82.446	2.29%
2024-06-03	0	85.25	85.25	85.30	84.20	86.65	3,959,779	338,589,213	85.507	80.53	80.53	80.58	79.54	81.86	4,191,673	80.777	2.40%
2024-05-31	0	83.25	83.10	83.25	82.75	85.90	7,588,932	636,071,065	83.816	78.64	78.50	78.64	78.17	81.15	8,033,358	79.179	-0.42%
2024-05-30	0	83.60	83.60	83.65	83.15	86.95	10,611,510	892,048,562	84.064	78.98	78.98	79.02	78.55	82.14	11,232,945	79.414	-2.73%
2024-05-29	0	85.95	85.95	86.00	85.65	88.05	4,444,495	383,311,138	86.244	81.20	81.20	81.24	80.91	83.18	4,704,775	81.473	-2.00%
2024-05-28	0	87.70	87.70	87.80	86.50	88.60	3,986,039	349,962,197	87.797	82.85	82.85	82.94	81.71	83.70	4,219,471	82.940	0.57%
2024-05-27	0	87.20	87.20	87.25	85.65	87.65	4,511,812	392,040,445	86.892	82.38	82.38	82.42	80.91	82.80	4,776,034	82.085	0.35%
2024-05-24	0	86.90	86.90	86.95	86.15	88.60	5,455,636	476,077,268	87.263	82.09	82.09	82.14	81.38	83.70	5,775,131	82.436	-0.46%
2024-05-23	0	87.30	87.25	87.30	87.05	88.75	3,328,978	292,610,619	87.898	82.47	82.42	82.47	82.23	83.84	3,523,931	83.035	-2.18%
2024-05-22	0	89.25	89.20	89.25	87.45	89.90	5,573,184	496,018,874	89.001	84.31	84.27	84.31	82.61	84.93	5,899,563	84.077	1.59%
2024-05-21	0	87.85	87.80	87.85	87.65	91.25	8,956,415	791,919,612	88.419	82.99	82.94	82.99	82.80	86.20	9,480,923	83.528	-4.20%
2024-05-20	0	91.70	91.70	91.75	89.10	92.25	7,642,700	695,703,990	91.029	86.63	86.63	86.67	84.17	87.15	8,090,274	85.993	2.80%
2024-05-17	0	89.20	89.15	89.20	88.35	90.75	8,458,890	754,863,292	89.239	84.27	84.22	84.27	83.46	85.73	8,954,262	84.302	-1.11%
2024-05-16	0	90.20	90.10	90.20	88.80	90.80	7,637,810	683,762,686	89.523	85.21	85.12	85.21	83.89	85.78	8,085,098	84.571	0.50%
2024-05-14	0	89.75	89.75	89.80	89.65	91.90	4,667,692	421,642,221	90.332	84.78	84.78	84.83	84.69	86.82	4,941,043	85.335	-0.77%
2024-05-13	0	90.45	90.40	90.45	89.20	91.20	6,693,940	605,038,186	90.386	85.45	85.40	85.45	84.27	86.15	7,085,953	85.386	-0.66%
2024-05-10	0	92.20	92.15	92.20	90.30	93.90	6,593,871	604,134,988	91.621	86.01	85.97	86.01	84.24	87.60	7,068,184	85.472	0.22%
2024-05-09	0	92.00	91.95	92.00	89.50	92.35	5,346,590	489,840,608	91.617	85.83	85.78	85.83	83.49	86.15	5,731,183	85.469	0.49%
2024-05-08	0	91.55	91.50	91.55	91.40	94.90	6,851,261	632,813,312	92.365	85.41	85.36	85.41	85.27	88.53	7,344,089	86.166	-2.55%
2024-05-07	0	93.95	93.90	93.95	92.75	94.20	5,516,080	517,172,024	93.757	87.65	87.60	87.65	86.53	87.88	5,912,865	87.466	0.70%
2024-05-06	0	93.30	93.30	93.35	91.10	93.70	8,622,448	796,984,006	92.431	87.04	87.04	87.09	84.99	87.41	9,242,682	86.229	-0.27%
2024-05-03	0	93.55	93.50	93.55	92.55	94.95	7,661,518	716,465,549	93.515	87.27	87.23	87.27	86.34	88.58	8,212,629	87.239	2.86%
2024-05-02	0	90.95	90.90	90.95	88.00	91.70	4,779,557	433,092,733	90.614	84.85	84.80	84.85	82.09	85.55	5,123,362	84.533	1.39%
2024-04-30	0	89.70	89.50	89.70	88.50	91.10	5,412,198	485,439,746	89.694	83.68	83.49	83.68	82.56	84.99	5,801,510	83.675	0.39%
2024-04-29	0	89.35	89.35	89.55	88.75	92.45	6,149,856	556,099,351	90.425	83.35	83.35	83.54	82.79	86.25	6,592,230	84.357	-0.72%
2024-04-26	0	90.00	90.00	90.05	88.55	90.80	6,941,035	624,994,756	90.043	83.96	83.96	84.01	82.61	84.71	7,440,320	84.001	1.12%
2024-04-25	0	89.00	89.00	89.05	88.30	90.75	6,763,368	604,025,959	89.308	83.03	83.03	83.07	82.37	84.66	7,249,873	83.315	-0.39%
2024-04-24	0	89.35	89.30	89.35	88.20	89.65	9,774,511	870,783,609	89.087	83.35	83.31	83.35	82.28	83.63	10,477,615	83.109	2.41%
2024-04-23	0	87.25	87.20	87.25	85.65	87.95	9,864,792	858,113,393	86.987	81.40	81.35	81.40	79.90	82.05	10,574,390	81.150	1.93%
2024-04-22	0	85.60	85.55	85.60	84.70	86.35	5,491,166	470,511,975	85.685	79.86	79.81	79.86	79.02	80.56	5,886,159	79.935	2.15%
2024-04-19	0	83.80	83.80	84.00	82.10	84.40	6,391,633	533,230,572	83.426	78.18	78.18	78.36	76.59	78.74	6,851,399	77.828	-1.35%
2024-04-18	0	84.95	84.95	85.25	81.85	85.85	11,799,206	998,767,513	84.647	79.25	79.25	79.53	76.36	80.09	12,647,951	78.967	4.11%
2024-04-17	0	81.60	81.60	81.65	80.05	82.10	7,673,890	621,344,093	80.969	76.12	76.12	76.17	74.68	76.59	8,225,891	75.535	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	75.70	75.70	75.75	74.54	77.52	14,621,319	75.459	-2.58%
2024-04-15	0	83.30	83.30	83.35	82.75	84.90	7,236,313	604,230,280	83.500	77.71	77.71	77.76	77.20	79.20	7,756,838	77.896	-2.17%
2024-04-12	0	85.15	85.10	85.15	84.65	87.45	11,667,138	997,290,441	85.479	79.44	79.39	79.44	78.97	81.58	12,506,383	79.743	-2.52%
2024-04-11	0	87.35	87.35	87.45	85.05	88.10	7,493,765	653,349,459	87.186	81.49	81.49	81.58	79.34	82.19	8,032,810	81.335	-1.52%
2024-04-10	0	88.70	88.65	88.70	87.85	89.65	6,207,402	552,054,180	88.935	82.75	82.70	82.75	81.95	83.63	6,653,915	82.967	0.74%
2024-04-09	0	88.05	88.00	88.05	88.00	90.40	6,869,955	610,594,690	88.879	82.14	82.09	82.14	82.09	84.33	7,364,127	82.915	-0.34%
2024-04-08	0	88.35	88.30	88.35	86.85	89.20	8,892,030	784,655,596	88.243	82.42	82.37	82.42	81.02	83.21	9,531,655	82.321	-0.51%
2024-04-05	0	88.80	88.75	88.80	85.65	89.00	7,843,470	689,052,910	87.851	82.84	82.79	82.84	79.90	83.03	8,407,670	81.955	2.25%
2024-04-03	0	86.85	86.80	86.85	86.40	88.80	10,560,887	922,028,709	87.306	81.02	80.98	81.02	80.60	82.84	11,320,557	81.447	-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	82.70	82.42	82.70	79.25	82.98	22,455,911	81.844	6.55%
2024-03-28	0	83.20	83.00	83.20	81.60	84.65	10,199,125	850,195,575	83.360	77.62	77.43	77.62	76.12	78.97	10,932,773	77.766	1.46%
2024-03-27	0	82.00	81.95	82.00	80.95	83.40	9,205,390	755,971,523	82.123	76.50	76.45	76.50	75.52	77.80	9,867,556	76.612	-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	77.94	77.90	77.94	73.93	79.25	20,307,710	76.622	3.15%
2024-03-25	0	81.00	80.95	81.00	79.20	81.45	10,099,263	814,337,533	80.633	75.56	75.52	75.56	73.89	75.98	10,825,727	75.222	1.89%
2024-03-22	0	79.50	79.50	79.55	78.90	82.20	8,590,090	686,570,698	79.926	74.17	74.17	74.21	73.61	76.68	9,207,996	74.562	-3.17%
2024-03-21	0	82.10	82.05	82.10	79.30	82.70	9,060,865	742,918,081	81.992	76.59	76.54	76.59	73.98	77.15	9,712,635	76.490	3.53%
2024-03-20	0	79.30	79.30	79.35	77.20	81.35	7,478,177	596,210,795	79.727	73.98	73.98	74.03	72.02	75.89	8,016,100	74.377	1.99%
2024-03-19	0	77.75	77.75	77.80	76.05	78.45	4,694,845	363,544,069	77.435	72.53	72.53	72.58	70.95	73.19	5,032,557	72.238	0.00%
2024-03-18	0	77.75	77.75	77.80	76.30	79.45	4,193,615	325,792,282	77.688	72.53	72.53	72.58	71.18	74.12	4,495,272	72.474	-0.70%
2024-03-15	0	78.30	78.25	78.30	76.85	78.90	7,110,276	553,899,924	77.901	73.05	73.00	73.05	71.69	73.61	7,621,735	72.674	-1.07%
2024-03-14	0	79.15	79.00	79.15	78.10	80.60	5,592,940	442,149,990	79.055	73.84	73.70	73.84	72.86	75.19	5,995,254	73.750	-0.19%
2024-03-13	0	79.30	79.30	79.40	78.90	81.05	7,899,251	630,142,475	79.772	73.98	73.98	74.07	73.61	75.61	8,467,463	74.419	-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	74.17	74.12	74.17	70.53	76.03	21,746,247	74.000	4.88%
2024-03-11	0	75.80	75.80	75.85	74.25	76.65	6,371,091	480,115,665	75.358	70.71	70.71	70.76	69.27	71.51	6,829,379	70.302	1.27%
2024-03-08	0	74.85	74.85	74.90	72.80	76.80	9,382,843	705,358,387	75.175	69.83	69.83	69.87	67.91	71.65	10,057,774	70.131	2.82%
2024-03-07	0	72.80	72.75	72.80	72.25	75.10	11,918,845	871,822,721	73.147	67.91	67.87	67.91	67.40	70.06	12,776,196	68.238	-3.38%
2024-03-06	0	75.35	75.30	75.35	73.00	75.90	7,130,758	531,946,913	74.599	70.29	70.25	70.29	68.10	70.81	7,643,691	69.593	2.24%
2024-03-05	0	73.70	73.65	73.70	73.55	75.90	5,182,078	384,872,931	74.270	68.75	68.71	68.75	68.61	70.81	5,554,837	69.286	-2.90%
2024-03-04	0	75.90	75.85	75.90	74.80	76.70	4,005,922	302,623,975	75.544	70.81	70.76	70.81	69.78	71.55	4,294,078	70.475	-0.33%
2024-03-01	0	76.15	76.15	76.20	74.65	76.50	5,787,869	438,900,709	75.831	71.04	71.04	71.09	69.64	71.37	6,204,204	70.742	-0.78%
2024-02-29	0	76.75	76.75	76.80	74.45	77.85	11,920,483	914,279,624	76.698	71.60	71.60	71.65	69.45	72.63	12,777,952	71.551	2.81%
2024-02-28	0	74.65	74.60	74.65	74.35	77.70	9,954,439	753,470,069	75.692	69.64	69.59	69.64	69.36	72.49	10,670,486	70.613	-4.84%
2024-02-27	0	78.45	78.40	78.45	75.75	78.70	6,142,307	474,755,157	77.293	73.19	73.14	73.19	70.67	73.42	6,584,138	72.106	0.97%
2024-02-26	0	77.70	77.70	77.75	76.15	79.25	6,325,562	489,915,897	77.450	72.49	72.49	72.53	71.04	73.93	6,780,575	72.253	-2.08%
2024-02-23	0	79.35	79.15	79.35	77.35	79.45	6,389,679	503,903,505	78.862	74.03	73.84	74.03	72.16	74.12	6,849,304	73.570	1.60%
2024-02-22	0	78.10	78.10	78.15	76.75	78.45	8,159,915	632,074,740	77.461	72.86	72.86	72.91	71.60	73.19	8,746,877	72.263	0.97%
2024-02-21	0	77.35	77.30	77.35	75.05	78.00	9,214,596	711,490,296	77.213	72.16	72.11	72.16	70.01	72.77	9,877,424	72.032	1.98%
2024-02-20	0	75.85	75.80	75.85	74.35	76.35	4,806,332	362,852,332	75.495	70.76	70.71	70.76	69.36	71.23	5,152,063	70.429	0.07%
2024-02-19	0	75.80	75.75	75.80	74.80	78.85	8,246,925	624,038,980	75.669	70.71	70.67	70.71	69.78	73.56	8,840,146	70.591	-3.32%
2024-02-16	0	78.40	78.35	78.40	74.10	78.50	13,804,062	1,066,653,548	77.271	73.14	73.09	73.14	69.13	73.23	14,797,022	72.086	6.23%
2024-02-15	0	73.80	73.75	73.80	72.50	74.00	5,025,702	368,705,738	73.364	68.85	68.80	68.85	67.63	69.03	5,387,213	68.441	1.93%
2024-02-14	0	72.40	72.40	72.45	70.15	73.15	10,290,708	735,233,719	71.446	67.54	67.54	67.59	65.44	68.24	11,030,943	66.652	2.48%
2024-02-09	0	70.65	70.55	70.65	68.00	71.00	6,376,678	445,074,957	69.797	65.91	65.82	65.91	63.44	66.24	6,835,368	65.114	1.58%
2024-02-08	0	69.55	69.55	69.60	69.25	71.90	4,651,812	325,344,603	69.939	64.88	64.88	64.93	64.60	67.08	4,986,428	65.246	-1.07%
2024-02-07	0	70.30	70.15	70.30	69.30	72.95	6,565,710	463,894,993	70.654	65.58	65.44	65.58	64.65	68.05	7,037,997	65.913	-0.78%
2024-02-06	0	70.85	70.80	70.85	67.25	71.15	12,587,769	877,538,190	69.714	66.10	66.05	66.10	62.74	66.38	13,493,238	65.035	4.81%
2024-02-05	0	67.60	67.55	67.60	65.50	68.45	7,794,026	526,054,487	67.495	63.06	63.02	63.06	61.10	63.86	8,354,669	62.965	1.50%
2024-02-02	0	66.60	66.60	66.65	66.20	69.15	12,357,283	830,899,372	67.240	62.13	62.13	62.18	61.76	64.51	13,246,172	62.728	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	60.82	60.73	60.82	56.16	61.71	18,282,794	59.861	-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	61.24	61.20	61.24	60.78	64.37	16,465,974	61.758	-5.06%
2024-01-30	0	69.15	69.15	69.20	68.30	72.00	12,777,389	882,759,403	69.088	64.51	64.51	64.56	63.72	67.17	13,696,497	64.451	-4.16%
2024-01-29	0	72.15	72.15	72.25	70.65	72.55	10,201,198	732,239,497	71.780	67.31	67.31	67.40	65.91	67.68	10,934,995	66.963	3.07%
2024-01-26	0	70.00	69.90	70.00	69.05	71.85	8,114,656	571,342,736	70.409	65.30	65.21	65.30	64.42	67.03	8,698,363	65.684	-0.92%
2024-01-25	0	70.65	70.60	70.65	69.35	71.90	7,402,175	521,788,769	70.491	65.91	65.86	65.91	64.70	67.08	7,934,631	65.761	1.07%
2024-01-24	0	69.90	69.85	69.90	66.90	70.20	10,624,146	730,639,589	68.772	65.21	65.16	65.21	62.41	65.49	11,388,366	64.157	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	62.36	62.27	62.36	60.36	63.30	17,470,464	62.213	4.21%
2024-01-22	0	64.15	64.10	64.15	63.55	67.30	11,899,717	777,553,320	65.342	59.85	59.80	59.85	59.29	62.78	12,755,692	60.957	-2.43%
2024-01-19	0	65.75	65.75	65.80	64.45	67.25	11,221,804	734,299,651	65.435	61.34	61.34	61.38	60.13	62.74	12,029,015	61.044	-1.72%
2024-01-18	0	66.90	66.90	66.95	66.10	68.40	13,301,228	892,900,152	67.129	62.41	62.41	62.46	61.66	63.81	14,258,017	62.624	-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	62.64	62.64	62.69	61.85	66.05	17,818,281	63.052	-6.15%
2024-01-16	0	71.55	71.55	71.60	71.30	73.90	7,129,361	515,566,171	72.316	66.75	66.75	66.80	66.52	68.94	7,642,193	67.463	-3.44%
2024-01-15	0	74.10	74.05	74.10	72.80	74.25	3,999,553	294,445,215	73.620	69.13	69.08	69.13	67.91	69.27	4,287,251	68.679	0.34%
2024-01-12	0	73.85	73.85	73.90	71.00	74.90	8,887,108	655,548,518	73.764	68.89	68.89	68.94	66.24	69.87	9,526,379	68.814	0.96%
2024-01-11	0	73.15	73.15	73.20	71.20	73.85	7,142,307	522,175,017	73.110	68.24	68.24	68.29	66.42	68.89	7,656,070	68.204	2.59%
2024-01-10	0	71.30	71.30	71.35	69.80	72.05	4,324,145	308,252,560	71.286	66.52	66.52	66.56	65.12	67.22	4,635,191	66.503	1.06%
2024-01-09	0	70.55	70.55	70.60	69.15	72.40	7,068,905	501,533,229	70.949	65.82	65.82	65.86	64.51	67.54	7,577,388	66.188	1.36%
2024-01-08	0	69.60	69.55	69.60	68.90	71.60	6,457,367	451,184,363	69.871	64.93	64.88	64.93	64.28	66.80	6,921,861	65.183	-0.78%
2024-01-05	0	70.15	69.95	70.15	69.60	72.80	10,208,524	722,856,235	70.809	65.44	65.26	65.44	64.93	67.91	10,942,848	66.057	-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	65.58	65.49	65.58	63.44	67.35	16,054,058	64.873	-2.63%
2024-01-03	0	72.20	72.20	72.25	71.25	73.10	5,829,599	420,388,771	72.113	67.35	67.35	67.40	66.47	68.19	6,248,936	67.274	-1.63%
2024-01-02	0	73.40	73.40	73.45	72.55	76.50	5,948,471	437,269,210	73.510	68.47	68.47	68.52	67.68	71.37	6,376,359	68.577	-3.10%
2023-12-29	0	75.75	75.75	75.80	74.60	76.75	5,125,189	387,492,873	75.606	70.67	70.67	70.71	69.59	71.60	5,493,856	70.532	-0.66%
2023-12-28	0	76.25	76.20	76.25	72.85	77.20	9,292,793	704,342,944	75.795	71.13	71.09	71.13	67.96	72.02	9,961,246	70.708	4.67%
2023-12-27	0	72.85	72.80	72.85	72.00	75.20	4,681,930	340,754,761	72.781	67.96	67.91	67.96	67.17	70.15	5,018,713	67.897	-1.49%
2023-12-22	0	73.95	73.95	74.00	73.05	75.15	6,450,106	477,158,389	73.977	68.99	68.99	69.03	68.15	70.11	6,914,078	69.013	-0.20%
2023-12-21	0	74.10	74.05	74.10	73.20	75.10	3,632,432	269,252,988	74.125	69.13	69.08	69.13	68.29	70.06	3,893,722	69.151	-0.40%
2023-12-20	0	74.40	74.40	74.45	73.70	75.00	4,144,246	308,278,835	74.387	69.41	69.41	69.45	68.75	69.97	4,442,352	69.395	1.92%
2023-12-19	0	73.00	73.00	73.05	72.00	73.70	3,060,926	222,738,882	72.768	68.10	68.10	68.15	67.17	68.75	3,281,106	67.885	-0.48%
2023-12-18	0	73.35	73.30	73.35	72.75	75.00	7,120,974	525,203,496	73.754	68.43	68.38	68.43	67.87	69.97	7,633,203	68.805	-2.07%
2023-12-15	0	74.90	74.90	74.95	72.95	75.60	11,012,853	818,779,350	74.348	69.87	69.87	69.92	68.05	70.53	11,805,034	69.358	3.38%
2023-12-14	0	72.45	72.40	72.45	72.00	74.95	6,041,096	439,757,383	72.794	67.59	67.54	67.59	67.17	69.92	6,475,647	67.909	0.76%
2023-12-13	0	71.90	71.90	71.95	71.15	73.80	6,244,067	449,087,786	71.922	67.08	67.08	67.12	66.38	68.85	6,693,218	67.096	-2.57%
2023-12-12	0	73.80	73.80	73.85	72.65	74.60	8,552,406	632,450,844	73.950	68.85	68.85	68.89	67.77	69.59	9,167,601	68.988	1.58%
2023-12-11	0	72.65	72.65	72.70	71.10	73.30	6,055,520	437,297,662	72.215	67.77	67.77	67.82	66.33	68.38	6,491,108	67.369	-1.02%
2023-12-08	0	73.40	73.35	73.40	72.60	74.20	5,241,951	384,958,850	73.438	68.47	68.43	68.47	67.73	69.22	5,619,017	68.510	-0.88%
2023-12-07	0	74.05	74.00	74.05	73.15	75.55	7,617,020	563,045,798	73.919	69.08	69.03	69.08	68.24	70.48	8,164,931	68.959	-2.57%
2023-12-06	0	76.00	75.95	76.00	73.65	76.45	7,911,116	598,147,768	75.609	70.90	70.85	70.90	68.71	71.32	8,480,182	70.535	1.33%
2023-12-05	0	75.00	75.00	75.05	72.70	75.90	12,164,045	905,886,087	74.472	69.97	69.97	70.01	67.82	70.81	13,039,034	69.475	-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	70.81	70.81	70.85	70.06	73.98	15,997,531	71.284	-3.80%
2023-12-01	0	78.90	78.90	79.15	78.65	82.25	8,542,619	679,838,976	79.582	73.61	73.61	73.84	73.37	76.73	9,157,110	74.242	-3.13%
2023-11-30	0	81.45	81.45	81.55	79.70	82.80	11,203,360	913,557,954	81.543	75.98	75.98	76.08	74.35	77.24	12,009,245	76.071	1.05%
2023-11-29	0	80.60	80.55	80.60	78.95	81.45	6,640,328	530,292,461	79.859	75.19	75.14	75.19	73.65	75.98	7,117,983	74.500	0.06%
2023-11-28	0	80.55	80.55	80.60	80.20	82.40	5,424,748	440,751,203	81.248	75.14	75.14	75.19	74.82	76.87	5,814,963	75.796	-1.17%
2023-11-27	0	81.50	81.45	81.50	79.90	82.55	2,867,495	232,170,382	80.966	76.03	75.98	76.03	74.54	77.01	3,073,761	75.533	0.31%
2023-11-24	0	81.25	81.15	81.25	81.05	83.40	2,591,607	211,108,077	81.458	75.80	75.70	75.80	75.61	77.80	2,778,028	75.992	-2.58%
2023-11-23	0	83.40	83.25	83.40	81.10	83.50	4,901,753	404,124,732	82.445	77.80	77.66	77.80	75.66	77.90	5,254,348	76.912	1.34%
2023-11-22	0	82.30	82.30	82.40	81.40	82.70	3,422,433	280,436,867	81.941	76.78	76.78	76.87	75.94	77.15	3,668,617	76.442	-0.84%
2023-11-21	0	83.00	82.90	83.00	82.60	85.60	6,780,479	569,501,655	83.991	77.43	77.34	77.43	77.06	79.86	7,268,215	78.355	0.00%
2023-11-20	0	83.00	83.00	83.05	81.10	83.85	6,931,384	571,870,905	82.505	77.43	77.43	77.48	75.66	78.22	7,429,975	76.968	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	76.17	76.17	76.22	75.42	79.62	16,747,443	76.593	-4.00%
2023-11-16	0	85.05	85.00	85.05	84.55	89.45	9,232,776	790,001,517	85.565	79.34	79.30	79.34	78.88	83.45	9,896,912	79.823	-3.95%
2023-11-15	0	88.55	88.55	88.60	85.65	88.90	9,105,323	798,040,250	87.645	82.61	82.61	82.65	79.90	82.93	9,760,291	81.764	2.19%
2023-11-14	0	86.65	86.65	86.75	85.65	91.45	9,699,927	847,521,043	87.374	80.84	80.84	80.93	79.90	85.31	10,397,666	81.511	-4.94%
2023-11-13	0	91.15	91.10	91.15	87.90	91.50	5,799,909	518,818,298	89.453	85.03	84.99	85.03	82.00	85.36	6,217,110	83.450	0.94%
2023-11-10	0	90.30	90.25	90.30	89.05	91.35	3,761,480	339,963,500	90.380	84.24	84.19	84.24	83.07	85.22	4,032,052	84.315	-0.77%
2023-11-09	0	91.00	91.00	91.05	90.05	92.65	3,988,070	363,848,877	91.234	84.89	84.89	84.94	84.01	86.43	4,274,942	85.112	-1.09%
2023-11-08	0	92.00	92.00	92.05	91.10	92.65	3,013,220	276,710,296	91.832	85.83	85.83	85.87	84.99	86.43	3,229,968	85.670	1.10%
2023-11-07	0	91.00	91.00	91.10	90.20	93.00	2,307,245	210,305,438	91.150	84.89	84.89	84.99	84.15	86.76	2,473,211	85.033	-2.15%
2023-11-06	0	93.00	92.75	93.00	92.40	94.15	5,971,520	556,607,882	93.210	86.76	86.53	86.76	86.20	87.83	6,401,066	86.955	1.47%
2023-11-03	0	91.65	91.60	91.65	88.75	91.90	5,146,690	467,919,068	90.917	85.50	85.45	85.50	82.79	85.73	5,516,904	84.816	3.27%
2023-11-02	0	88.75	88.75	88.80	88.20	89.60	3,074,485	273,201,932	88.861	82.79	82.79	82.84	82.28	83.59	3,295,640	82.898	0.45%
2023-11-01	0	88.35	88.35	88.45	86.60	88.90	3,185,000	279,311,810	87.696	82.42	82.42	82.51	80.79	82.93	3,414,105	81.811	0.00%
2023-10-31	0	88.35	88.35	88.45	88.00	90.60	4,444,511	394,286,562	88.713	82.42	82.42	82.51	82.09	84.52	4,764,215	82.760	-2.59%
2023-10-30	0	90.70	90.70	90.75	88.20	90.95	4,012,966	362,546,094	90.344	84.61	84.61	84.66	82.28	84.85	4,301,628	84.281	0.95%
2023-10-27	0	89.85	89.80	89.85	84.75	90.10	9,347,850	828,376,015	88.617	83.82	83.77	83.82	79.06	84.05	10,020,263	82.670	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	80.18	80.14	80.18	79.58	84.15	13,198,619	81.035	-5.34%
2023-10-25	0	90.80	90.80	90.85	90.05	93.95	6,522,106	601,254,312	92.187	84.71	84.71	84.75	84.01	87.65	6,991,257	86.001	0.89%
2023-10-24	0	90.00	90.00	90.15	88.30	91.50	4,908,206	441,444,535	89.940	83.96	83.96	84.10	82.37	85.36	5,261,265	83.905	-1.69%
2023-10-20	0	91.55	91.50	91.55	89.20	92.85	10,602,366	971,036,858	91.587	85.41	85.36	85.41	83.21	86.62	11,365,020	85.441	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	84.85	84.85	84.89	83.91	89.56	12,078,653	85.903	-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	87.93	87.88	87.93	84.10	88.58	13,747,974	87.308	3.63%
2023-10-17	0	90.95	90.95	91.00	90.50	93.00	7,424,207	682,732,496	91.960	84.85	84.85	84.89	84.43	86.76	7,958,248	85.789	0.39%
2023-10-16	0	90.60	90.50	90.60	89.95	93.45	6,502,461	595,623,359	91.600	84.52	84.43	84.52	83.91	87.18	6,970,199	85.453	0.83%
2023-10-13	0	89.85	89.85	89.95	88.90	92.00	5,835,830	530,040,168	90.825	83.82	83.82	83.91	82.93	85.83	6,255,615	84.730	-1.80%
2023-10-12	0	91.50	91.40	91.50	89.05	91.70	7,043,776	639,452,594	90.783	85.36	85.27	85.36	83.07	85.55	7,550,452	84.691	3.16%
2023-10-11	0	88.70	88.65	88.70	86.50	89.05	5,736,067	505,972,801	88.209	82.75	82.70	82.75	80.70	83.07	6,148,676	82.290	3.38%
2023-10-10	0	85.80	85.70	85.80	85.35	87.95	2,531,095	218,233,732	86.221	80.04	79.95	80.04	79.62	82.05	2,713,163	80.435	0.59%
2023-10-09	0	85.30	85.25	85.30	84.25	87.40	3,615,880	310,152,681	85.775	79.58	79.53	79.58	78.60	81.53	3,875,979	80.019	2.22%
2023-10-06	0	83.45	83.40	83.45	83.15	85.20	3,417,125	286,667,328	83.891	77.85	77.80	77.85	77.57	79.48	3,662,927	78.262	-0.24%
2023-10-05	0	83.65	83.65	83.75	83.00	84.45	1,384,088	115,999,090	83.809	78.04	78.04	78.13	77.43	78.78	1,483,649	78.185	-0.06%
2023-10-04	0	83.70	83.70	83.75	83.45	85.30	2,306,473	193,678,304	83.972	78.08	78.08	78.13	77.85	79.58	2,472,383	78.337	-1.88%
2023-10-03	0	85.30	85.30	85.55	84.65	86.15	3,316,922	282,983,552	85.315	79.58	79.58	79.81	78.97	80.37	3,555,516	79.590	-3.23%
2023-09-29	0	88.15	88.10	88.15	84.55	88.70	4,824,880	422,510,860	87.569	82.23	82.19	82.23	78.88	82.75	5,171,945	81.693	5.25%
2023-09-28	0	83.75	83.75	83.80	83.30	84.95	3,769,379	316,672,458	84.012	78.13	78.13	78.18	77.71	79.25	4,040,520	78.374	-1.47%
2023-09-27	0	85.00	84.95	85.00	83.85	85.10	4,058,122	342,844,128	84.483	79.30	79.25	79.30	78.22	79.39	4,350,033	78.814	1.37%
2023-09-26	0	83.85	83.85	83.90	83.55	87.45	4,878,838	413,133,054	84.679	78.22	78.22	78.27	77.94	81.58	5,229,785	78.996	-4.17%
2023-09-25	0	87.50	87.45	87.50	87.30	90.30	2,670,322	235,401,493	88.155	81.63	81.58	81.63	81.44	84.24	2,862,405	82.239	-2.72%
2023-09-22	0	89.95	89.95	90.00	86.70	90.30	5,364,299	477,397,814	88.995	83.91	83.91	83.96	80.88	84.24	5,750,166	83.023	2.16%
2023-09-21	0	88.05	88.05	88.10	87.10	89.10	4,765,421	420,374,220	88.213	82.14	82.14	82.19	81.26	83.12	5,108,209	82.294	-1.29%
2023-09-20	0	89.20	89.00	89.20	88.95	91.00	3,646,179	327,760,143	89.891	83.21	83.03	83.21	82.98	84.89	3,908,457	83.859	-1.49%
2023-09-19	0	90.55	90.50	90.55	88.80	91.00	2,641,576	238,399,335	90.249	84.47	84.43	84.47	82.84	84.89	2,831,591	84.193	0.44%
2023-09-18	0	90.15	90.15	90.20	88.40	91.25	2,900,157	261,746,129	90.252	84.10	84.10	84.15	82.47	85.13	3,108,772	84.196	0.11%
2023-09-15	0	90.05	90.05	90.45	88.50	91.10	5,167,560	465,801,795	90.140	84.01	84.01	84.38	82.56	84.99	5,539,275	84.091	0.84%
2023-09-14	0	89.30	89.25	89.30	87.10	89.70	3,905,944	346,101,944	88.609	83.31	83.26	83.31	81.26	83.68	4,186,908	82.663	0.17%
2023-09-13	0	89.15	89.10	89.15	88.75	90.35	2,973,249	265,950,286	89.448	83.17	83.12	83.17	82.79	84.29	3,187,122	83.445	0.11%
2023-09-12	0	89.05	89.00	89.05	87.75	91.10	3,608,720	322,208,031	89.286	83.07	83.03	83.07	81.86	84.99	3,868,304	83.294	-0.89%
2023-09-11	0	89.85	89.80	89.85	86.30	90.35	8,939,978	794,354,257	88.854	83.82	83.77	83.82	80.51	84.29	9,583,052	82.892	1.18%
2023-09-07	0	88.80	88.80	88.90	88.60	91.50	4,108,409	368,314,226	89.649	82.84	82.84	82.93	82.65	85.36	4,403,937	83.633	-0.84%
2023-09-06	0	89.55	89.55	89.60	87.70	90.20	5,380,796	480,231,509	89.249	83.54	83.54	83.59	81.81	84.15	5,767,850	83.260	-0.50%
2023-09-05	0	90.00	89.95	90.00	88.55	90.35	7,934,415	712,522,167	89.801	83.96	83.91	83.96	82.61	84.29	8,505,157	83.775	-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	84.47	84.43	84.47	82.79	86.20	13,940,262	84.590	3.45%
2023-08-31	0	88.35	88.30	88.35	87.75	91.00	9,893,393	878,343,740	88.781	81.66	81.61	81.66	81.10	84.11	10,704,399	82.054	-1.28%
2023-08-30	0	89.50	89.45	89.50	87.75	90.60	10,373,768	929,146,770	89.567	82.72	82.67	82.72	81.10	83.74	11,224,153	82.781	2.87%
2023-08-29	0	87.00	86.95	87.00	85.90	88.00	5,482,775	476,914,959	86.984	80.41	80.36	80.41	79.39	81.33	5,932,223	80.394	1.10%
2023-08-28	0	86.05	86.00	86.05	85.85	90.25	5,591,281	488,269,502	87.327	79.53	79.48	79.53	79.35	83.41	6,049,624	80.711	-1.60%
2023-08-25	0	87.45	87.45	87.50	86.60	89.35	6,774,314	594,660,854	87.782	80.82	80.82	80.87	80.04	82.58	7,329,635	81.131	-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	81.06	81.01	81.06	77.96	82.86	20,671,187	81.024	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	78.74	78.70	78.74	74.91	80.50	35,711,197	78.256	9.72%
2023-08-22	0	77.65	77.60	77.65	76.50	79.00	9,175,773	712,175,267	77.615	71.77	71.72	71.77	70.70	73.01	9,927,952	71.734	-1.02%
2023-08-21	0	78.45	78.35	78.45	77.20	79.20	6,718,263	524,322,233	78.044	72.51	72.41	72.51	71.35	73.20	7,268,989	72.131	-0.88%
2023-08-18	0	79.15	79.15	79.20	78.75	81.00	6,708,551	532,927,459	79.440	73.15	73.15	73.20	72.78	74.86	7,258,481	73.421	-2.52%
2023-08-17	0	81.20	81.15	81.20	78.05	81.80	8,535,590	686,450,011	80.422	75.05	75.00	75.05	72.14	75.60	9,235,291	74.329	1.18%
2023-08-16	0	80.25	80.20	80.25	79.65	82.10	9,452,129	762,184,735	80.636	74.17	74.12	74.17	73.62	75.88	10,226,963	74.527	-3.37%
2023-08-15	0	83.05	83.00	83.05	82.00	83.85	2,937,280	244,151,430	83.122	76.76	76.71	76.76	75.79	77.50	3,178,062	76.824	-1.01%
2023-08-14	0	83.90	83.90	83.95	82.75	84.50	5,321,481	444,185,592	83.470	77.54	77.54	77.59	76.48	78.10	5,757,707	77.146	-1.93%
2023-08-11	0	85.55	85.50	85.55	84.60	89.00	4,457,892	382,340,168	85.767	79.07	79.02	79.07	78.19	82.26	4,823,326	79.269	-0.93%
2023-08-10	0	86.35	86.35	86.40	84.40	86.75	3,388,271	290,280,541	85.672	79.81	79.81	79.85	78.01	80.18	3,666,023	79.181	0.06%
2023-08-09	0	86.30	86.30	86.35	85.00	86.50	1,341,915	115,551,338	86.109	79.76	79.76	79.81	78.56	79.95	1,451,918	79.585	0.23%
2023-08-08	0	86.10	86.00	86.10	84.10	86.70	5,379,839	460,848,430	85.662	79.58	79.48	79.58	77.73	80.13	5,820,849	79.172	-1.03%
2023-08-07	0	87.00	86.90	87.00	86.35	87.95	2,118,935	184,862,997	87.243	80.41	80.32	80.41	79.81	81.29	2,292,634	80.633	-0.80%
2023-08-04	0	87.70	87.65	87.70	86.90	89.80	3,760,638	330,044,681	87.763	81.06	81.01	81.06	80.32	83.00	4,068,914	81.114	0.98%
2023-08-03	0	86.85	86.85	86.90	86.00	88.25	3,297,897	287,415,236	87.151	80.27	80.27	80.32	79.48	81.56	3,568,240	80.548	-0.80%
2023-08-02	0	87.55	87.55	87.60	86.90	91.00	4,638,799	408,977,229	88.164	80.92	80.92	80.96	80.32	84.11	5,019,062	81.485	-1.96%
2023-08-01	0	89.30	89.20	89.30	89.00	93.40	4,940,622	446,317,016	90.336	82.53	82.44	82.53	82.26	86.32	5,345,627	83.492	-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	84.38	84.34	84.38	84.20	87.16	13,303,954	85.643	1.61%
2023-07-28	0	89.85	89.85	89.90	86.40	90.50	9,556,824	855,660,345	89.534	83.04	83.04	83.09	79.85	83.64	10,340,240	82.751	2.69%
2023-07-27	0	87.50	87.50	87.55	85.85	88.55	8,538,318	747,725,630	87.573	80.87	80.87	80.92	79.35	81.84	9,238,242	80.938	1.74%
2023-07-26	0	86.00	85.90	86.00	84.65	86.45	6,530,243	560,825,132	85.881	79.48	79.39	79.48	78.24	79.90	7,065,556	79.375	-0.52%
2023-07-25	0	86.45	86.05	86.45	84.05	87.45	10,832,135	929,676,901	85.826	79.90	79.53	79.90	77.68	80.82	11,720,094	79.323	5.88%
2023-07-24	0	81.65	81.65	81.75	81.05	83.70	4,767,114	390,636,342	81.944	75.46	75.46	75.56	74.91	77.36	5,157,896	75.736	-3.03%
2023-07-21	0	84.20	84.15	84.20	82.25	85.00	3,721,163	311,675,675	83.758	77.82	77.77	77.82	76.02	78.56	4,026,204	77.412	1.57%
2023-07-20	0	82.90	82.90	82.95	82.55	85.30	4,919,329	410,531,720	83.453	76.62	76.62	76.67	76.30	78.84	5,322,589	77.130	-0.06%
2023-07-19	0	82.95	82.90	82.95	81.00	83.90	8,123,375	668,510,494	82.295	76.67	76.62	76.67	74.86	77.54	8,789,285	76.060	-1.83%
2023-07-18	0	84.50	84.45	84.50	82.00	85.05	9,607,737	808,670,187	84.169	78.10	78.05	78.10	75.79	78.61	10,395,327	77.792	0.00%
2023-07-14	0	84.50	84.45	84.50	82.65	85.85	8,800,712	744,772,760	84.626	78.10	78.05	78.10	76.39	79.35	9,522,146	78.215	2.55%
2023-07-13	0	82.40	82.35	82.40	81.55	82.85	7,910,706	651,341,245	82.337	76.16	76.11	76.16	75.37	76.57	8,559,182	76.099	1.73%
2023-07-12	0	81.00	80.95	81.00	78.80	81.45	4,451,933	360,124,617	80.892	74.86	74.82	74.86	72.83	75.28	4,816,878	74.763	1.50%
2023-07-11	0	79.80	79.80	79.85	79.20	80.80	6,250,781	499,937,892	79.980	73.75	73.75	73.80	73.20	74.68	6,763,186	73.920	1.98%
2023-07-10	0	78.25	78.25	78.40	77.80	80.30	3,675,007	289,336,610	78.731	72.32	72.32	72.46	71.91	74.22	3,976,264	72.766	1.23%
2023-07-07	0	77.30	77.25	77.30	76.80	79.15	7,603,705	589,781,775	77.565	71.44	71.40	71.44	70.98	73.15	8,227,015	71.688	-2.58%
2023-07-06	0	79.35	79.30	79.35	79.00	83.95	9,286,121	742,553,953	79.964	73.34	73.29	73.34	73.01	77.59	10,047,346	73.905	-4.40%
2023-07-05	0	83.00	82.95	83.00	82.10	83.70	5,270,329	437,333,436	82.980	76.71	76.67	76.71	75.88	77.36	5,702,362	76.693	-1.19%
2023-07-04	0	84.00	83.90	84.00	82.50	84.50	4,079,567	342,178,488	83.876	77.64	77.54	77.64	76.25	78.10	4,413,988	77.521	2.07%
2023-07-03	0	82.30	82.25	82.30	80.60	82.85	4,488,916	368,250,278	82.035	76.06	76.02	76.06	74.49	76.57	4,856,893	75.820	2.81%
2023-06-30	0	80.05	80.05	80.10	79.15	81.80	5,219,906	418,677,086	80.208	73.99	73.99	74.03	73.15	75.60	5,647,805	74.131	0.69%
2023-06-29	0	79.50	79.50	79.55	78.95	83.40	7,717,178	617,043,250	79.957	73.48	73.48	73.52	72.97	77.08	8,349,790	73.899	-4.73%
2023-06-28	0	83.45	83.40	83.45	80.20	84.05	6,443,669	534,053,050	82.880	77.13	77.08	77.13	74.12	77.68	6,971,886	76.601	2.39%
2023-06-27	0	81.50	81.45	81.50	79.30	81.75	5,499,715	443,832,680	80.701	75.33	75.28	75.33	73.29	75.56	5,950,551	74.587	2.00%
2023-06-26	0	79.90	79.90	79.95	79.15	81.60	4,384,656	350,385,973	79.912	73.85	73.85	73.89	73.15	75.42	4,744,086	73.857	-1.60%
2023-06-23	0	81.20	81.15	81.20	80.10	81.75	4,680,426	378,528,691	80.875	75.05	75.00	75.05	74.03	75.56	5,064,102	74.747	-0.31%
2023-06-21	0	81.45	81.45	81.50	80.05	86.10	10,691,090	877,706,736	82.097	75.28	75.28	75.33	73.99	79.58	11,567,487	75.877	-5.46%
2023-06-20	0	86.15	86.15	86.20	85.30	88.95	3,382,810	291,612,627	86.204	79.62	79.62	79.67	78.84	82.21	3,660,114	79.673	-1.99%
2023-06-19	0	87.90	87.75	87.90	86.65	91.25	7,207,995	634,520,711	88.030	81.24	81.10	81.24	80.09	84.34	7,798,867	81.361	-3.99%
2023-06-16	0	91.55	91.50	91.55	89.90	92.15	10,571,894	961,609,081	90.959	84.61	84.57	84.61	83.09	85.17	11,438,520	84.068	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	83.37	83.27	83.37	78.10	83.64	15,444,803	81.830	7.51%
2023-06-14	0	83.90	83.85	83.90	83.30	85.80	6,054,691	510,621,913	84.335	77.54	77.50	77.54	76.99	79.30	6,551,021	77.945	-0.71%
2023-06-13	0	84.50	84.45	84.50	83.10	84.70	5,198,098	436,050,274	83.887	78.10	78.05	78.10	76.80	78.28	5,624,210	77.531	-0.71%
2023-06-12	0	85.10	85.05	85.10	83.25	85.55	2,749,039	232,583,031	84.605	78.65	78.61	78.65	76.94	79.07	2,974,390	78.195	0.12%
2023-06-09	0	85.00	84.95	85.00	83.40	85.55	4,444,125	376,476,960	84.713	78.56	78.51	78.56	77.08	79.07	4,808,430	78.295	2.16%
2023-06-08	0	83.20	83.20	83.25	82.45	84.75	3,472,824	288,783,022	83.155	76.90	76.90	76.94	76.20	78.33	3,757,507	76.855	-1.48%
2023-06-07	0	84.45	84.40	84.45	83.15	85.60	5,064,812	427,078,430	84.323	78.05	78.01	78.05	76.85	79.11	5,479,997	77.934	1.44%
2023-06-06	0	83.25	83.25	83.30	82.40	85.40	4,729,960	394,954,097	83.501	76.94	76.94	76.99	76.16	78.93	5,117,696	77.174	-0.06%
2023-06-05	0	83.30	83.25	83.30	82.40	85.65	6,077,457	508,086,088	83.602	76.99	76.94	76.99	76.16	79.16	6,575,654	77.268	-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	77.91	77.91	77.96	74.17	78.79	13,491,186	77.614	7.25%
2023-06-01	0	78.60	78.60	78.65	78.45	81.80	5,257,737	417,392,144	79.386	72.64	72.64	72.69	72.51	75.60	5,688,737	73.372	-1.69%
2023-05-31	0	79.95	79.95	80.00	78.85	80.85	11,992,456	957,771,429	79.864	73.89	73.89	73.94	72.88	74.72	12,975,532	73.814	-1.66%
2023-05-30	0	81.30	81.25	81.30	79.75	81.65	6,915,805	557,949,713	80.677	75.14	75.09	75.14	73.71	75.46	7,482,725	74.565	0.18%
2023-05-29	0	81.15	81.10	81.15	80.55	84.20	8,977,443	731,458,267	81.477	75.00	74.96	75.00	74.45	77.82	9,713,364	75.304	-2.52%
2023-05-25	0	83.25	83.25	83.30	81.80	84.00	6,870,631	570,263,985	83.000	76.94	76.94	76.99	75.60	77.64	7,433,848	76.712	-1.54%
2023-05-24	0	84.55	84.55	84.60	83.65	85.25	8,494,068	717,135,937	84.428	78.14	78.14	78.19	77.31	78.79	9,190,365	78.031	-1.17%
2023-05-23	0	85.55	85.55	85.60	85.10	87.65	5,900,807	506,835,856	85.893	79.07	79.07	79.11	78.65	81.01	6,384,523	79.385	-2.67%
2023-05-22	0	87.90	87.80	87.90	85.65	89.10	4,687,355	412,445,732	87.991	81.24	81.15	81.24	79.16	82.35	5,071,599	81.325	1.74%
2023-05-19	0	86.40	86.40	86.45	84.55	86.95	5,649,327	486,656,910	86.144	79.85	79.85	79.90	78.14	80.36	6,112,428	79.618	-1.20%
2023-05-18	0	87.45	87.40	87.45	86.70	88.95	5,122,641	447,920,595	87.439	80.82	80.78	80.82	80.13	82.21	5,542,567	80.815	0.63%
2023-05-17	0	86.90	86.90	86.95	86.60	91.00	6,008,194	528,887,664	88.028	80.32	80.32	80.36	80.04	84.11	6,500,713	81.358	-4.51%
2023-05-16	0	91.00	91.00	91.05	90.60	93.60	4,462,402	408,894,636	91.631	84.11	84.11	84.15	83.74	86.51	4,828,205	84.689	-1.25%
2023-05-15	0	92.15	92.10	92.15	89.00	92.80	5,430,117	497,768,833	91.668	85.17	85.12	85.17	82.26	85.77	5,875,248	84.723	2.53%
2023-05-12	0	90.60	90.60	90.65	89.10	91.80	4,367,477	396,632,745	90.815	83.07	83.07	83.12	81.70	84.17	4,763,353	83.268	0.89%
2023-05-11	0	89.80	89.80	89.85	88.00	91.20	5,095,303	455,678,986	89.431	82.34	82.34	82.38	80.69	83.62	5,557,151	81.999	-0.11%
2023-05-10	0	89.90	89.90	89.95	89.35	91.85	9,499,428	856,416,355	90.155	82.43	82.43	82.47	81.92	84.22	10,360,474	82.662	-2.12%
2023-05-09	0	91.85	91.85	91.90	91.40	95.50	9,097,500	843,431,582	92.710	84.22	84.22	84.26	83.80	87.56	9,922,114	85.005	-4.42%
2023-05-08	0	96.10	96.05	96.10	95.30	96.95	4,938,323	474,456,774	96.076	88.11	88.07	88.11	87.38	88.89	5,385,942	88.092	-0.05%
2023-05-05	0	96.15	96.10	96.15	93.50	96.70	7,951,417	760,098,671	95.593	88.16	88.11	88.16	85.73	88.66	8,672,148	87.648	2.61%
2023-05-04	0	93.70	93.70	93.75	92.45	94.35	6,024,523	561,638,259	93.225	85.91	85.91	85.96	84.77	86.51	6,570,597	85.478	0.64%
2023-05-03	0	93.10	93.05	93.10	90.90	93.60	7,776,704	718,555,393	92.398	85.36	85.32	85.36	83.35	85.82	8,481,599	84.719	-0.96%
2023-05-02	0	94.00	94.00	94.05	93.20	98.00	8,408,062	794,025,889	94.436	86.19	86.19	86.23	85.45	89.86	9,170,184	86.588	-2.89%
2023-04-28	0	96.80	96.80	96.85	95.65	98.15	9,607,928	929,552,650	96.749	88.76	88.76	88.80	87.70	89.99	10,478,808	88.708	0.73%
2023-04-27	0	96.10	96.05	96.10	94.05	96.15	6,430,809	613,187,082	95.351	88.11	88.07	88.11	86.23	88.16	7,013,710	87.427	-0.10%
2023-04-26	0	96.20	96.15	96.20	95.10	96.80	7,507,129	720,952,332	96.036	88.20	88.16	88.20	87.20	88.76	8,187,589	88.054	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	88.02	87.98	88.02	87.24	90.59	14,074,514	87.988	-2.59%
2023-04-24	0	98.55	98.55	98.60	97.55	100.3	8,483,354	835,594,445	98.498	90.36	90.36	90.41	89.44	91.96	9,252,301	90.312	-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	91.32	91.28	91.32	90.91	92.88	12,959,947	91.775	-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	91.46	91.37	91.46	90.63	91.96	14,824,855	91.364	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	91.18	91.14	91.18	90.36	93.16	16,070,889	91.734	-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	92.33	92.24	92.33	90.82	93.71	181,283,814	91.260	-7.44%
2023-04-17	0	108.8	108.8	108.9	108.3	113.3	6,412,462	702,041,655	109.48	99.76	99.76	99.85	99.30	103.9	6,993,700	100.38	-3.80%
2023-04-14	0	113.1	113.0	113.1	111.3	114.0	4,920,408	556,599,659	113.12	103.7	103.6	103.7	102.1	104.5	5,366,403	103.72	2.08%
2023-04-13	0	110.8	110.8	110.9	107.3	111.9	8,219,273	898,918,842	109.37	101.6	101.6	101.7	98.38	102.6	8,964,283	100.28	-1.25%
2023-04-12	0	112.2	112.1	112.2	111.5	114.9	4,793,938	539,579,367	112.55	102.9	102.8	102.9	102.2	105.4	5,228,469	103.20	-0.62%
2023-04-11	0	112.9	112.8	112.9	110.7	114.6	4,376,914	491,218,266	112.23	103.5	103.4	103.5	101.5	105.1	4,773,646	102.90	2.17%
2023-04-06	0	110.5	110.4	110.5	107.2	110.6	3,783,045	414,471,440	109.56	101.3	101.2	101.3	98.29	101.4	4,125,947	100.45	0.91%
2023-04-04	0	109.5	109.4	109.5	107.9	112.1	6,487,147	707,792,162	109.11	100.4	100.3	100.4	98.93	102.8	7,075,154	100.04	-2.23%
2023-04-03	0	112.0	111.9	112.0	110.8	114.9	4,942,587	554,576,687	112.20	102.7	102.6	102.7	101.6	105.4	5,390,592	102.88	-1.75%
2023-03-31	0	114.0	114.0	114.1	113.7	118.4	5,759,732	662,565,916	115.03	104.5	104.5	104.6	104.3	108.6	6,281,805	105.47	-2.40%
2023-03-30	0	116.8	116.7	116.8	114.0	117.3	5,897,005	687,051,843	116.51	107.1	107.0	107.1	104.5	107.6	6,431,521	106.83	1.57%
2023-03-29	0	115.0	114.7	115.0	114.0	116.0	5,234,675	600,411,435	114.70	105.4	105.2	105.4	104.5	106.4	5,709,156	105.17	1.86%
2023-03-28	0	112.9	112.8	112.9	111.9	113.6	3,807,821	428,921,145	112.64	103.5	103.4	103.5	102.6	104.2	4,152,969	103.28	0.98%
2023-03-27	0	111.8	111.6	111.8	111.1	114.0	4,153,824	466,496,190	112.31	102.5	102.3	102.5	101.9	104.5	4,530,334	102.97	-1.06%
2023-03-24	0	113.0	112.9	113.0	110.5	115.0	5,096,261	578,204,629	113.46	103.6	103.5	103.6	101.3	105.4	5,558,196	104.03	1.44%
2023-03-23	0	111.4	111.3	111.4	109.0	111.5	5,317,825	588,187,838	110.61	102.1	102.1	102.1	99.94	102.2	5,799,843	101.41	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	102.1	102.1	102.1	100.2	103.9	11,460,505	102.05	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	99.85	99.85	100.0	91.60	100.5	10,485,991	97.246	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	91.41	91.41	91.46	88.71	92.42	15,075,647	90.875	-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	93.71	93.61	93.71	90.91	98.75	11,894,690	92.975	-0.68%
2023-03-16	0	102.9	102.8	102.9	102.3	105.1	2,471,661	255,414,250	103.34	94.35	94.26	94.35	93.80	96.37	2,695,697	94.749	-1.63%
2023-03-15	0	104.6	104.5	104.6	102.6	106.3	4,884,822	512,792,797	104.98	95.91	95.82	95.91	94.07	97.47	5,327,591	96.252	2.25%
2023-03-14	0	102.3	102.2	102.3	101.0	103.6	4,883,695	499,618,390	102.30	93.80	93.71	93.80	92.61	94.99	5,326,362	93.801	-0.87%
2023-03-13	0	103.2	103.1	103.2	100.6	103.5	5,114,769	522,808,533	102.22	94.62	94.53	94.62	92.24	94.90	5,578,381	93.720	2.58%
2023-03-10	0	100.6	100.6	100.7	99.95	102.0	5,825,250	588,535,491	101.03	92.24	92.24	92.33	91.64	93.52	6,353,262	92.635	-2.71%
2023-03-09	0	103.4	103.3	103.4	102.7	106.0	3,729,228	387,490,249	103.91	94.81	94.71	94.81	94.16	97.19	4,067,252	95.271	-2.08%
2023-03-08	0	105.6	105.6	105.7	104.2	106.8	4,187,841	441,873,198	105.51	96.82	96.82	96.92	95.54	97.92	4,567,435	96.744	-2.22%
2023-03-07	0	108.0	107.9	108.0	106.7	112.1	5,780,218	628,756,442	108.78	99.02	98.93	99.02	97.83	102.8	6,304,148	99.737	-1.19%
2023-03-06	0	109.3	109.2	109.3	107.2	111.1	3,943,340	429,298,794	108.87	100.2	100.1	100.2	98.29	101.9	4,300,772	99.819	-1.89%
2023-03-03	0	111.4	111.3	111.4	109.8	112.5	5,242,139	583,320,323	111.28	102.1	102.1	102.1	100.7	103.2	5,717,296	102.03	2.01%
2023-03-02	0	109.2	109.1	109.2	108.5	110.6	3,796,388	416,146,654	109.62	100.1	100.0	100.1	99.48	101.4	4,140,500	100.51	-0.46%
2023-03-01	0	109.7	109.6	109.7	103.2	110.2	6,196,747	668,094,205	107.81	100.6	100.5	100.6	94.62	101.0	6,758,432	98.853	6.09%
2023-02-28	0	103.4	103.4	103.5	103.2	107.7	7,514,546	787,697,690	104.82	94.81	94.81	94.90	94.62	98.75	8,195,678	96.111	-0.39%
2023-02-27	0	103.8	103.8	103.9	101.2	104.9	3,891,350	402,144,816	103.34	95.17	95.17	95.27	92.79	96.18	4,244,069	94.755	0.78%
2023-02-24	0	103.0	103.0	103.1	102.5	104.7	3,462,805	358,106,025	103.42	94.44	94.44	94.53	93.98	96.00	3,776,680	94.820	-1.34%
2023-02-23	0	104.4	104.4	104.6	103.3	106.7	3,935,103	413,175,143	105.00	95.72	95.72	95.91	94.71	97.83	4,291,788	96.271	0.10%
2023-02-22	0	104.3	104.2	104.4	102.8	106.3	4,589,265	480,863,486	104.78	95.63	95.54	95.72	94.26	97.47	5,005,245	96.072	0.00%
2023-02-21	0	104.3	104.2	104.3	103.6	107.8	4,593,823	483,297,347	105.21	95.63	95.54	95.63	94.99	98.84	5,010,216	96.462	-1.60%
2023-02-20	0	106.0	105.9	106.0	102.5	107.1	5,196,419	546,066,577	105.09	97.19	97.10	97.19	93.98	98.20	5,667,432	96.352	1.34%
2023-02-17	0	104.6	104.5	104.6	103.1	106.2	3,679,623	385,082,600	104.65	95.91	95.82	95.91	94.53	97.37	4,013,151	95.955	-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	96.37	96.37	96.46	95.54	100.2	11,112,560	97.427	-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	97.83	97.74	97.83	93.43	98.57	17,459,623	96.874	-3.61%
2023-02-14	0	110.7	110.7	110.8	109.1	111.7	5,692,081	627,713,509	110.28	101.5	101.5	101.6	100.0	102.4	6,208,022	101.11	-0.09%
2023-02-13	0	110.8	110.7	110.8	107.8	111.0	7,306,584	802,010,553	109.77	101.6	101.5	101.6	98.84	101.8	7,968,866	100.64	1.09%
2023-02-10	0	109.6	109.5	109.6	108.6	115.8	8,760,649	971,153,585	110.85	100.5	100.4	100.5	99.57	106.2	9,554,731	101.64	-5.03%
2023-02-09	0	115.4	115.3	115.4	112.7	115.8	2,854,880	326,600,583	114.40	105.8	105.7	105.8	103.3	106.2	3,113,652	104.89	1.67%
2023-02-08	0	113.5	113.4	113.5	111.6	115.1	2,976,113	338,521,632	113.75	104.1	104.0	104.1	102.3	105.5	3,245,873	104.29	0.35%
2023-02-07	0	113.1	113.1	113.2	112.4	115.6	4,782,437	543,533,696	113.65	103.7	103.7	103.8	103.1	106.0	5,215,926	104.21	0.00%
2023-02-06	0	113.1	113.0	113.1	111.6	114.5	5,623,059	634,428,242	112.83	103.7	103.6	103.7	102.3	105.0	6,132,744	103.45	-3.17%
2023-02-03	0	116.8	116.7	116.8	113.9	117.9	3,755,346	434,177,416	115.62	107.1	107.0	107.1	104.4	108.1	4,095,738	106.01	-0.34%
2023-02-02	0	117.2	117.2	117.4	116.4	118.9	4,786,517	562,691,810	117.56	107.5	107.5	107.6	106.7	109.0	5,220,376	107.79	-0.76%
2023-02-01	0	118.1	118.1	118.2	116.0	120.8	5,741,624	675,614,304	117.67	108.3	108.3	108.4	106.4	110.8	6,262,055	107.89	-0.25%
2023-01-31	0	118.4	118.4	118.5	117.0	121.2	8,116,314	965,093,303	118.91	108.6	108.6	108.7	107.3	111.1	8,851,992	109.03	-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	109.0	108.9	109.0	108.3	114.9	13,121,324	110.33	-4.11%
2023-01-27	0	124.0	123.8	124.0	122.3	124.1	6,539,102	806,717,298	123.37	113.7	113.5	113.7	112.1	113.8	7,131,818	113.12	1.22%
2023-01-26	0	122.5	122.1	122.5	118.2	122.6	6,922,375	838,450,605	121.12	112.3	112.0	112.3	108.4	112.4	7,549,832	111.06	2.77%
2023-01-20	0	119.2	119.0	119.2	114.7	119.3	5,177,794	609,799,880	117.77	109.3	109.1	109.3	105.2	109.4	5,647,119	107.98	2.32%
2023-01-19	0	116.5	116.4	116.5	114.3	117.4	5,889,570	686,000,212	116.48	106.8	106.7	106.8	104.8	107.6	6,423,412	106.80	-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	107.0	106.9	107.0	103.8	107.7	9,562,232	106.52	2.19%
2023-01-17	0	114.2	114.1	114.2	113.2	115.4	6,695,440	765,448,457	114.32	104.7	104.6	104.7	103.8	105.8	7,302,327	104.82	0.35%
2023-01-16	0	113.8	113.7	113.8	112.0	114.3	4,540,502	513,290,154	113.05	104.3	104.3	104.3	102.7	104.8	4,952,062	103.65	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	103.0	102.7	103.0	99.67	104.4	10,113,004	101.99	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	102.7	102.6	102.7	100.4	105.8	13,804,406	102.56	2.10%
2023-01-11	0	109.7	109.7	109.8	108.0	111.7	6,995,899	769,314,130	109.97	100.6	100.6	100.7	99.02	102.4	7,630,020	100.83	1.57%
2023-01-10	0	108.0	107.8	108.0	106.7	109.6	5,370,896	580,812,895	108.14	99.02	98.84	99.02	97.83	100.5	5,857,724	99.153	0.00%
2023-01-09	0	108.0	107.7	108.0	105.5	108.1	7,962,611	851,476,337	106.93	99.02	98.75	99.02	96.73	99.12	8,684,357	98.047	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	96.18	96.09	96.18	95.45	100.8	12,499,278	97.177	-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	98.93	98.84	98.93	95.27	99.48	11,236,908	98.401	3.06%
2023-01-04	0	104.7	104.6	104.7	102.0	105.0	6,581,731	681,724,053	103.58	96.00	95.91	96.00	93.52	96.27	7,178,311	94.970	0.48%
2023-01-03	0	104.2	104.1	104.2	99.15	104.6	5,632,754	579,339,362	102.85	95.54	95.45	95.54	90.91	95.91	6,143,317	94.304	1.86%
2022-12-30	0	102.3	102.3	102.4	101.6	104.5	3,732,080	383,351,333	102.72	93.80	93.80	93.89	93.16	95.82	4,070,363	94.181	0.99%
2022-12-29	0	101.3	101.2	101.3	100.2	103.1	5,554,641	562,314,871	101.23	92.88	92.79	92.88	91.87	94.53	6,058,124	92.820	-1.65%
2022-12-28	0	103.0	103.0	103.1	101.5	107.5	9,024,584	943,507,403	104.55	94.44	94.44	94.53	93.06	98.57	9,842,589	95.860	0.19%
2022-12-23	0	102.8	102.7	102.8	99.40	103.2	6,636,778	676,293,095	101.90	94.26	94.16	94.26	91.14	94.62	7,238,348	93.432	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	93.89	93.71	93.89	90.91	96.18	17,315,609	93.643	4.92%
2022-12-21	0	97.60	97.60	97.65	97.00	98.95	5,668,725	553,347,669	97.614	89.49	89.49	89.53	88.94	90.73	6,182,549	89.502	-0.15%
2022-12-20	0	97.75	97.45	97.75	95.65	99.00	4,430,327	430,653,646	97.206	89.63	89.35	89.63	87.70	90.77	4,831,900	89.127	-0.71%
2022-12-19	0	98.45	98.45	98.50	97.00	100.4	3,968,439	389,945,441	98.262	90.27	90.27	90.31	88.94	92.06	4,328,146	90.095	-0.66%
2022-12-16	0	99.10	99.10	99.15	95.50	99.70	5,966,249	586,867,982	98.365	90.86	90.86	90.91	87.56	91.41	6,507,041	90.190	1.95%
2022-12-15	0	97.20	97.10	97.20	95.20	99.30	6,257,813	606,153,736	96.864	89.12	89.03	89.12	87.29	91.05	6,825,033	88.813	-0.41%
2022-12-14	0	97.60	97.60	97.65	95.75	98.70	7,940,831	772,902,426	97.333	89.49	89.49	89.53	87.79	90.50	8,660,603	89.243	1.46%
2022-12-13	0	96.20	96.15	96.20	94.55	97.50	4,822,691	464,979,648	96.415	88.20	88.16	88.20	86.69	89.40	5,259,829	88.402	-0.21%
2022-12-12	0	96.40	96.40	96.45	95.35	99.70	8,754,043	847,265,301	96.786	88.39	88.39	88.43	87.43	91.41	9,547,526	88.742	-3.98%
2022-12-09	0	100.4	100.3	100.4	95.75	100.5	7,694,148	758,896,972	98.633	92.06	91.96	92.06	87.79	92.15	8,391,560	90.436	3.19%
2022-12-08	0	97.30	97.30	97.35	95.05	98.50	6,577,003	638,739,980	97.117	89.21	89.21	89.26	87.15	90.31	7,173,155	89.046	3.13%
2022-12-07	0	94.35	94.30	94.35	93.85	100.2	8,467,381	820,885,294	96.947	86.51	86.46	86.51	86.05	91.87	9,234,880	88.890	-2.23%
2022-12-06	0	96.50	96.40	96.50	95.60	99.30	6,279,361	608,695,328	96.936	88.48	88.39	88.48	87.65	91.05	6,848,534	88.880	-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	90.27	90.27	90.31	87.43	91.23	21,240,913	89.559	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	85.00	85.00	85.13	84.03	87.06	11,803,408	85.223	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	84.86	84.81	84.86	84.35	89.31	15,538,324	86.957	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	83.35	83.30	83.35	77.71	83.62	13,006,787	81.745	3.71%
2022-11-29	0	87.65	87.65	87.70	82.00	87.65	9,668,292	831,788,888	86.033	80.37	80.37	80.41	75.19	80.37	10,544,644	78.883	8.01%
2022-11-28	0	81.15	81.10	81.15	76.30	81.50	3,177,870	253,705,836	79.835	74.41	74.36	74.41	69.96	74.73	3,465,918	73.200	-0.55%
2022-11-25	0	81.60	81.55	81.60	81.00	83.35	3,362,751	274,721,750	81.696	74.82	74.77	74.82	74.27	76.42	3,667,557	74.906	-2.10%
2022-11-24	0	83.35	83.30	83.35	82.65	84.75	2,216,295	184,383,548	83.194	76.42	76.38	76.42	75.78	77.71	2,417,184	76.280	0.42%
2022-11-23	0	83.00	83.00	83.05	82.00	85.15	4,208,444	349,616,114	83.075	76.10	76.10	76.15	75.19	78.07	4,589,905	76.171	-1.13%
2022-11-22	0	83.95	83.90	83.95	82.80	87.80	5,002,109	421,791,076	84.323	76.97	76.93	76.97	75.92	80.50	5,455,509	77.315	-2.95%
2022-11-21	0	86.50	86.50	86.60	84.40	87.75	5,973,131	514,265,150	86.096	79.31	79.31	79.40	77.39	80.46	6,514,547	78.941	-2.54%
2022-11-18	0	88.75	88.70	88.75	87.50	89.90	6,523,614	579,112,424	88.772	81.37	81.33	81.37	80.23	82.43	7,114,927	81.394	1.31%
2022-11-17	0	87.60	87.60	87.65	86.00	89.45	5,558,749	486,968,692	87.604	80.32	80.32	80.37	78.85	82.02	6,062,604	80.323	-0.74%
2022-11-16	0	88.25	88.25	88.30	85.50	89.40	6,978,533	613,617,845	87.929	80.92	80.92	80.96	78.39	81.97	7,611,080	80.622	0.97%
2022-11-15	0	87.40	87.25	87.40	84.00	88.10	8,098,530	704,740,233	87.021	80.14	80.00	80.14	77.02	80.78	8,832,596	79.789	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	78.07	78.03	78.07	76.38	81.10	14,475,984	78.502	2.59%
2022-11-11	0	83.00	83.00	83.05	79.85	83.80	11,146,351	916,287,661	82.205	76.10	76.10	76.15	73.21	76.84	12,156,677	75.373	7.65%
2022-11-10	0	77.10	77.05	77.10	74.75	78.10	5,664,094	432,472,820	76.353	70.69	70.65	70.69	68.54	71.61	6,177,498	70.008	-2.10%
2022-11-09	0	78.75	78.70	78.75	77.75	80.95	4,298,215	338,348,942	78.718	72.21	72.16	72.21	71.29	74.22	4,687,813	72.176	-1.19%
2022-11-08	0	79.70	79.60	79.70	78.20	82.00	4,826,660	383,456,310	79.445	73.08	72.98	73.08	71.70	75.19	5,264,157	72.843	-0.50%
2022-11-07	0	80.10	80.05	80.10	75.75	81.30	8,954,767	712,192,294	79.532	73.44	73.40	73.44	69.45	74.54	9,766,444	72.922	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	71.33	71.29	71.33	66.38	72.89	14,353,537	70.921	8.06%
2022-11-03	0	72.00	71.95	72.00	71.75	75.70	5,341,953	389,332,175	72.882	66.02	65.97	66.02	65.79	69.41	5,826,158	66.825	-6.25%
2022-11-02	0	76.80	76.55	76.80	70.50	77.20	7,586,139	567,646,852	74.827	70.42	70.19	70.42	64.64	70.78	8,273,761	68.608	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	67.30	67.25	67.30	62.21	68.81	20,451,370	66.029	6.38%
2022-10-31	0	69.00	69.00	69.30	67.90	72.45	14,258,511	984,563,378	69.051	63.27	63.27	63.54	62.26	66.43	15,550,929	63.312	-3.83%
2022-10-28	0	71.75	71.75	71.95	70.35	73.75	9,431,692	677,532,479	71.836	65.79	65.79	65.97	64.50	67.62	10,286,598	65.866	-3.11%
2022-10-27	0	74.05	74.00	74.05	73.80	77.35	4,828,834	363,823,039	75.344	67.90	67.85	67.90	67.67	70.92	5,266,529	69.082	-0.94%
2022-10-26	0	74.75	74.70	74.75	73.10	76.60	6,920,096	519,813,541	75.117	68.54	68.49	68.54	67.02	70.23	7,547,346	68.874	1.22%
2022-10-25	0	73.85	73.80	73.85	71.25	76.40	12,828,953	947,455,549	73.853	67.71	67.67	67.71	65.33	70.05	13,991,793	67.715	2.43%
2022-10-24	0	72.10	72.00	72.10	71.15	77.85	12,415,396	911,940,498	73.452	66.11	66.02	66.11	65.24	71.38	13,540,751	67.348	-7.56%
2022-10-21	0	78.00	78.00	78.05	75.10	78.40	8,610,128	662,419,671	76.935	71.52	71.52	71.56	68.86	71.88	9,390,566	70.541	1.56%
2022-10-20	0	76.80	76.80	76.85	73.20	78.25	11,129,408	841,732,545	75.631	70.42	70.42	70.46	67.12	71.75	12,138,198	69.346	0.79%
2022-10-19	0	76.20	76.00	76.20	75.95	78.50	8,289,138	635,163,976	76.626	69.87	69.68	69.87	69.64	71.98	9,040,481	70.258	-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	72.25	72.16	72.25	67.53	75.37	26,443,069	70.383	-3.61%
2022-10-17	0	81.75	81.75	81.85	77.50	82.70	7,253,988	582,563,812	80.309	74.96	74.96	75.05	71.06	75.83	7,911,503	73.635	0.18%
2022-10-14	0	81.60	81.60	81.65	79.30	83.90	5,714,222	468,160,119	81.929	74.82	74.82	74.86	72.71	76.93	6,232,170	75.120	3.23%
2022-10-13	0	79.05	79.00	79.05	79.00	84.00	6,497,243	522,115,974	80.360	72.48	72.43	72.48	72.43	77.02	7,086,165	73.681	-4.64%
2022-10-12	0	82.90	82.85	82.90	79.20	84.15	9,885,607	804,951,049	81.427	76.01	75.96	76.01	72.62	77.16	10,781,657	74.659	-0.48%
2022-10-11	0	83.30	83.30	83.35	82.60	86.70	6,071,838	511,271,195	84.204	76.38	76.38	76.42	75.74	79.49	6,622,201	77.206	-3.03%
2022-10-10	0	85.90	85.75	85.90	84.60	88.30	6,884,758	590,344,190	85.747	78.76	78.62	78.76	77.57	80.96	7,508,805	78.620	-5.34%
2022-10-07	0	90.75	90.70	90.75	90.10	91.70	2,513,101	228,590,194	90.959	83.21	83.16	83.21	82.61	84.08	2,740,893	83.400	-0.66%
2022-10-06	0	91.35	91.35	91.45	89.00	91.85	4,067,780	371,329,550	91.286	83.76	83.76	83.85	81.60	84.22	4,436,491	83.699	-0.60%
2022-10-05	0	91.90	91.85	91.90	86.85	92.00	7,403,898	671,020,239	90.631	84.26	84.22	84.26	79.63	84.35	8,075,001	83.098	10.46%
2022-10-03	0	83.20	83.20	83.25	81.65	84.20	4,763,350	396,226,252	83.182	76.29	76.29	76.33	74.86	77.20	5,195,109	76.269	0.00%
2022-09-30	0	83.20	83.15	83.20	81.30	85.85	9,151,472	765,783,438	83.679	76.29	76.24	76.29	74.54	78.72	9,980,978	76.724	-4.26%
2022-09-29	0	86.90	86.90	86.95	86.25	89.90	5,806,940	510,253,935	87.870	79.68	79.68	79.72	79.08	82.43	6,333,292	80.567	-0.46%
2022-09-28	0	87.30	87.30	87.40	86.70	89.55	3,626,036	318,558,610	87.853	80.04	80.04	80.14	79.49	82.11	3,954,707	80.552	-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	82.11	82.11	82.15	80.37	82.61	12,491,577	81.489	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	81.60	81.56	81.60	78.16	82.57	14,222,080	81.675	3.07%
2022-09-23	0	86.35	86.30	86.35	85.20	87.55	5,634,049	485,159,080	86.112	79.17	79.13	79.17	78.12	80.27	6,144,730	78.955	-1.65%
2022-09-22	0	87.80	87.65	87.80	86.85	88.90	4,657,683	408,310,130	87.664	80.50	80.37	80.50	79.63	81.51	5,079,864	80.378	-1.62%
2022-09-21	0	89.25	89.20	89.25	88.80	91.75	3,403,707	305,036,030	89.619	81.83	81.79	81.83	81.42	84.12	3,712,225	82.171	-3.20%
2022-09-20	0	92.20	92.10	92.20	89.95	92.20	3,605,307	330,520,742	91.676	84.54	84.45	84.54	82.47	84.54	3,932,099	84.057	2.50%
2022-09-19	0	89.95	89.85	89.95	88.40	90.60	5,616,555	503,559,035	89.656	82.47	82.38	82.47	81.05	83.07	6,125,650	82.205	-1.59%
2022-09-16	0	91.40	91.30	91.40	89.85	92.65	7,956,046	726,661,835	91.335	83.80	83.71	83.80	82.38	84.95	8,677,197	83.744	-0.87%
2022-09-15	0	92.20	92.20	92.25	91.40	93.50	4,188,843	386,475,231	92.263	84.54	84.54	84.58	83.80	85.73	4,568,528	84.595	-1.13%
2022-09-14	0	93.25	93.20	93.25	91.10	93.90	5,145,279	476,168,696	92.545	85.50	85.45	85.50	83.53	86.10	5,611,657	84.853	-2.71%
2022-09-13	0	95.85	95.80	95.85	91.80	96.35	6,790,082	645,685,833	95.092	87.88	87.84	87.88	84.17	88.34	7,405,548	87.189	3.62%
2022-09-09	0	92.50	92.45	92.50	88.45	93.05	5,949,149	546,611,804	91.881	84.81	84.77	84.81	81.10	85.32	6,488,391	84.245	4.17%
2022-09-08	0	88.80	88.35	88.80	87.90	90.15	3,097,858	275,107,063	88.806	81.42	81.01	81.42	80.59	82.66	3,378,654	81.425	-0.78%
2022-09-07	0	89.50	89.45	89.50	88.60	90.80	3,841,726	343,520,117	89.418	82.06	82.02	82.06	81.24	83.25	4,189,947	81.987	-0.50%
2022-09-06	0	89.95	89.80	89.95	88.70	91.10	3,155,725	282,849,725	89.631	82.47	82.34	82.47	81.33	83.53	3,441,766	82.182	1.58%
2022-09-05	0	88.55	88.45	88.55	87.25	89.80	6,833,246	610,180,402	89.296	81.19	81.10	81.19	80.00	82.34	7,452,624	81.875	-1.86%
2022-09-02	0	90.85	90.60	90.85	89.10	92.40	10,465,640	947,865,454	90.569	82.73	82.50	82.73	81.14	84.14	11,492,696	82.475	-1.41%
2022-09-01	0	92.15	92.15	92.20	91.45	94.75	5,201,817	481,942,549	92.649	83.91	83.91	83.96	83.28	86.28	5,712,303	84.369	-2.90%
2022-08-31	0	94.90	94.65	94.90	91.25	96.00	7,852,488	740,033,401	94.242	86.42	86.19	86.42	83.10	87.42	8,623,100	85.820	1.50%
2022-08-30	0	93.50	93.50	93.55	92.35	94.75	8,977,992	837,178,495	93.248	85.14	85.14	85.19	84.10	86.28	9,859,056	84.915	-1.68%
2022-08-29	0	95.10	95.05	95.10	93.55	96.20	6,952,307	659,193,409	94.816	86.60	86.56	86.60	85.19	87.60	7,634,579	86.343	-1.60%
2022-08-26	0	96.65	96.60	96.65	95.05	97.80	9,711,273	940,305,927	96.826	88.01	87.97	88.01	86.56	89.06	10,664,299	88.173	-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	88.19	88.15	88.19	86.28	89.24	13,084,874	87.627	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	87.10	87.06	87.10	85.74	90.61	26,326,203	87.320	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	83.78	83.69	83.78	79.32	87.24	14,918,959	82.884	4.01%
2022-08-22	0	88.45	88.45	88.50	85.20	89.25	7,407,528	653,601,373	88.235	80.55	80.55	80.59	77.59	81.27	8,134,473	80.350	3.51%
2022-08-19	0	85.45	85.45	85.55	83.90	85.90	2,379,991	202,514,470	85.090	77.81	77.81	77.90	76.40	78.22	2,613,554	77.486	0.65%
2022-08-18	0	84.90	84.90	84.95	84.50	87.50	2,535,829	215,637,820	85.036	77.31	77.31	77.36	76.95	79.68	2,784,685	77.437	-2.69%
2022-08-17	0	87.25	87.20	87.25	85.05	87.30	4,245,227	367,833,774	86.646	79.45	79.41	79.45	77.45	79.50	4,661,837	78.903	2.29%
2022-08-16	0	85.30	85.25	85.30	83.30	87.45	4,110,837	349,973,727	85.134	77.68	77.63	77.68	75.86	79.63	4,514,258	77.526	-2.29%
2022-08-15	0	87.30	87.30	87.35	86.25	88.95	4,314,348	377,426,186	87.482	79.50	79.50	79.54	78.54	81.00	4,737,741	79.664	-0.11%
2022-08-12	0	87.40	87.40	87.45	86.85	88.75	4,319,253	378,072,455	87.532	79.59	79.59	79.63	79.09	80.82	4,743,127	79.710	-0.06%
2022-08-11	0	87.45	87.35	87.45	83.55	87.55	8,169,410	702,067,854	85.939	79.63	79.54	79.63	76.08	79.73	8,971,123	78.259	5.74%
2022-08-10	0	82.70	82.65	82.70	80.20	85.85	10,065,873	824,335,665	81.894	75.31	75.26	75.31	73.03	78.18	11,053,698	74.576	-3.27%
2022-08-09	0	85.50	85.50	85.55	84.25	87.10	7,369,612	630,520,061	85.557	77.86	77.86	77.90	76.72	79.32	8,092,836	77.911	0.18%
2022-08-08	0	85.35	85.30	85.35	84.85	87.25	4,046,323	346,197,862	85.559	77.72	77.68	77.72	77.27	79.45	4,443,413	77.913	-2.68%
2022-08-05	0	87.70	87.65	87.70	85.90	87.95	4,823,308	420,041,271	87.086	79.86	79.82	79.86	78.22	80.09	5,296,648	79.303	2.99%
2022-08-04	0	85.15	85.10	85.15	84.50	85.80	3,465,759	294,862,082	85.079	77.54	77.49	77.54	76.95	78.13	3,805,875	77.476	0.41%
2022-08-03	0	84.80	84.75	84.80	83.90	86.35	4,761,998	404,488,222	84.941	77.22	77.18	77.22	76.40	78.63	5,229,322	77.350	-0.29%
2022-08-02	0	85.05	85.05	85.10	83.85	85.95	4,429,896	375,832,533	84.840	77.45	77.45	77.49	76.36	78.27	4,864,628	77.258	-2.07%
2022-08-01	0	86.85	86.75	86.85	85.05	87.20	3,978,866	342,954,033	86.194	79.09	79.00	79.09	77.45	79.41	4,369,336	78.491	0.58%
2022-07-29	0	86.35	86.30	86.35	85.35	90.40	6,841,055	593,787,660	86.798	78.63	78.59	78.63	77.72	82.32	7,512,409	79.041	-2.54%
2022-07-28	0	88.60	88.60	88.65	87.50	90.10	4,396,913	389,970,979	88.692	80.68	80.68	80.73	79.68	82.05	4,828,409	80.766	-0.95%
2022-07-27	0	89.45	89.40	89.45	88.35	92.20	5,158,800	461,474,642	89.454	81.46	81.41	81.46	80.45	83.96	5,665,064	81.460	-3.40%
2022-07-26	0	92.60	92.55	92.60	90.15	93.10	3,633,903	334,274,002	91.988	84.32	84.28	84.32	82.09	84.78	3,990,520	83.767	1.09%
2022-07-25	0	91.60	91.55	91.60	89.45	92.60	2,889,440	262,583,853	90.877	83.41	83.37	83.41	81.46	84.32	3,172,998	82.756	0.44%
2022-07-22	0	91.20	91.15	91.20	90.45	92.60	4,826,274	441,168,093	91.410	83.05	83.00	83.05	82.37	84.32	5,299,905	83.241	-1.41%
2022-07-21	0	92.50	92.45	92.50	91.80	94.50	4,558,504	423,913,161	92.994	84.23	84.19	84.23	83.60	86.05	5,005,857	84.683	-1.44%
2022-07-20	0	93.85	93.75	93.85	92.30	95.40	4,567,884	429,652,575	94.059	85.46	85.37	85.46	84.05	86.87	5,016,158	85.654	2.46%
2022-07-19	0	91.60	91.40	91.60	89.55	93.45	6,827,187	622,350,260	91.158	83.41	83.23	83.41	81.55	85.10	7,497,180	83.011	-3.07%
2022-07-18	0	94.50	94.45	94.50	90.00	94.50	4,623,021	430,924,787	93.213	86.05	86.01	86.05	81.96	86.05	5,076,706	84.883	2.49%
2022-07-15	0	92.20	92.10	92.20	91.50	95.35	5,006,150	468,793,137	93.643	83.96	83.87	83.96	83.32	86.83	5,497,434	85.275	-2.07%
2022-07-14	0	94.15	94.00	94.15	92.55	95.60	4,045,141	379,834,947	93.899	85.74	85.60	85.74	84.28	87.06	4,442,115	85.508	-0.53%
2022-07-13	0	94.65	94.50	94.65	92.25	95.90	6,742,061	634,416,176	94.098	86.19	86.05	86.19	84.01	87.33	7,403,700	85.689	-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	86.42	86.24	86.42	83.51	87.83	15,907,670	86.134	2.82%
2022-07-11	0	92.30	92.30	92.35	91.10	100.3	9,440,345	886,583,492	93.914	84.05	84.05	84.10	82.96	91.34	10,366,783	85.522	-6.91%
2022-07-08	0	99.15	99.10	99.15	96.35	99.95	8,740,465	859,100,725	98.290	90.29	90.24	90.29	87.74	91.02	9,598,219	89.506	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	89.15	89.15	89.20	84.23	90.43	11,921,901	88.207	2.57%
2022-07-06	0	95.45	95.40	95.45	93.45	99.75	9,171,925	878,115,475	95.739	86.92	86.87	86.92	85.10	90.84	10,072,021	87.184	-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	89.65	89.56	89.65	87.88	91.06	15,154,710	89.538	2.55%
2022-07-04	0	96.00	95.95	96.00	93.00	97.00	8,838,379	845,764,743	95.692	87.42	87.38	87.42	84.69	88.33	9,705,742	87.141	-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	87.79	87.79	87.88	85.19	88.42	17,542,614	87.362	3.49%
2022-06-29	0	93.15	93.05	93.15	92.10	98.00	9,582,736	898,060,455	93.716	84.83	84.73	84.83	83.87	89.24	10,523,148	85.341	-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	89.24	89.20	89.24	85.14	89.42	15,632,295	87.938	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	87.38	87.38	87.42	80.32	89.88	26,831,422	87.054	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	80.86	80.86	80.91	76.54	81.05	16,831,091	79.079	6.47%
2022-06-23	0	83.40	83.35	83.40	82.80	87.45	10,274,912	866,523,408	84.334	75.95	75.90	75.95	75.40	79.63	11,283,251	76.797	-0.83%
2022-06-22	0	84.10	84.05	84.10	83.50	88.60	11,487,801	977,114,219	85.057	76.58	76.54	76.58	76.04	80.68	12,615,168	77.456	-5.03%
2022-06-21	0	88.55	88.55	88.60	85.45	88.95	9,525,946	837,403,597	87.908	80.64	80.64	80.68	77.81	81.00	10,460,784	80.052	2.67%
2022-06-20	0	86.25	86.20	86.25	82.75	87.35	7,039,517	600,619,084	85.321	78.54	78.50	78.54	75.35	79.54	7,730,347	77.696	2.37%
2022-06-17	0	84.25	84.25	84.30	82.70	85.30	9,226,505	773,880,024	83.876	76.72	76.72	76.77	75.31	77.68	10,131,957	76.380	0.36%
2022-06-16	0	83.95	83.95	84.00	83.05	89.45	10,036,595	851,500,545	84.840	76.45	76.45	76.49	75.63	81.46	11,021,547	77.258	-3.95%
2022-06-15	0	87.40	87.40	87.45	85.30	88.95	7,253,848	633,008,917	87.265	79.59	79.59	79.63	77.68	81.00	7,965,712	79.467	0.23%
2022-06-14	0	87.20	87.15	87.20	85.30	88.70	8,156,385	712,762,596	87.387	79.41	79.36	79.41	77.68	80.77	8,956,820	79.578	-0.68%
2022-06-13	0	87.80	87.80	87.85	86.80	89.50	5,502,495	487,715,619	88.635	79.95	79.95	80.00	79.04	81.50	6,042,488	80.714	-4.15%
2022-06-10	0	91.60	91.45	91.60	87.90	92.50	6,566,329	598,024,171	91.074	83.41	83.28	83.41	80.04	84.23	7,210,722	82.935	1.44%
2022-06-09	0	90.30	90.20	90.30	89.10	95.55	10,856,373	987,557,034	90.966	82.23	82.14	82.23	81.14	87.01	11,921,774	82.836	-4.39%
2022-06-08	0	94.45	94.40	94.45	91.70	95.30	8,226,817	774,414,926	94.133	86.01	85.96	86.01	83.51	86.78	9,034,164	85.721	4.08%
2022-06-07	0	90.75	90.70	90.75	89.85	92.80	5,881,225	535,627,131	91.074	82.64	82.59	82.64	81.82	84.51	6,458,385	82.935	-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	84.01	84.01	84.05	79.23	84.01	12,646,802	82.128	7.27%
2022-06-02	0	86.00	85.95	86.00	84.30	88.95	5,991,933	513,743,165	85.739	78.31	78.27	78.31	76.77	81.00	6,579,957	78.077	-3.21%
2022-06-01	0	88.85	88.80	88.85	86.55	89.50	8,516,503	750,924,022	88.173	80.91	80.86	80.91	78.82	81.50	9,352,279	80.293	-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	81.50	81.46	81.50	78.95	81.50	21,349,135	81.030	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	79.09	79.04	79.09	75.58	79.32	16,039,840	78.118	5.91%
2022-05-27	0	82.00	82.00	82.05	80.10	82.45	9,743,865	793,095,021	81.394	74.67	74.67	74.72	72.94	75.08	10,700,089	74.120	4.99%
2022-05-26	0	78.10	78.05	78.10	75.75	79.60	11,106,948	860,057,546	77.434	71.12	71.07	71.12	68.98	72.49	12,196,940	70.514	-0.83%
2022-05-25	0	78.75	78.70	78.75	77.60	80.50	10,557,695	831,999,386	78.805	71.71	71.67	71.71	70.67	73.31	11,593,785	71.763	-0.76%
2022-05-24	0	79.35	79.35	79.40	78.60	82.40	11,497,221	919,285,566	79.957	72.26	72.26	72.30	71.58	75.04	12,625,513	72.812	-2.22%
2022-05-23	0	81.15	81.15	81.20	79.35	84.40	9,020,920	731,144,454	81.050	73.90	73.90	73.94	72.26	76.86	9,906,197	73.807	-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	76.49	76.45	76.49	75.95	79.09	13,711,712	76.697	0.72%
2022-05-19	0	83.40	83.35	83.40	82.70	87.30	9,194,755	774,387,045	84.221	75.95	75.90	75.95	75.31	79.50	10,097,092	76.694	-6.29%
2022-05-18	0	89.00	88.85	89.00	86.80	89.00	3,914,997	345,865,562	88.344	81.05	80.91	81.05	79.04	81.05	4,299,199	80.449	1.14%
2022-05-17	0	88.00	88.00	88.05	86.30	88.90	3,844,114	337,142,941	87.704	80.14	80.14	80.18	78.59	80.96	4,221,360	79.866	2.27%
2022-05-16	0	86.05	86.05	86.10	85.00	86.40	4,923,131	422,411,621	85.801	78.36	78.36	78.41	77.40	78.68	5,406,267	78.134	1.06%
2022-05-13	0	85.15	85.15	85.20	82.70	86.70	9,434,826	796,627,907	84.435	77.54	77.54	77.59	75.31	78.95	10,360,722	76.889	0.45%
2022-05-12	0	85.45	85.40	85.45	82.20	88.00	9,304,585	797,239,859	85.682	77.19	77.15	77.19	74.26	79.50	10,299,663	77.404	-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	78.05	78.01	78.05	72.59	78.78	13,079,426	77.554	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	73.36	73.31	73.36	70.46	74.53	20,033,332	73.058	-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	75.43	75.43	75.48	75.12	78.05	14,289,601	76.046	-6.34%
2022-05-05	0	89.15	89.10	89.15	88.20	92.00	8,122,697	729,066,619	89.757	80.54	80.49	80.54	79.68	83.11	8,991,378	81.085	-0.06%
2022-05-04	0	89.20	89.15	89.20	86.50	91.85	5,992,612	529,793,408	88.408	80.58	80.54	80.58	78.14	82.98	6,633,492	79.866	-2.89%
2022-05-03	0	91.85	91.80	91.85	90.05	92.50	6,339,915	579,734,878	91.442	82.98	82.93	82.98	81.35	83.56	7,017,937	82.608	0.00%
2022-04-29	0	91.85	91.80	91.85	87.20	91.95	6,562,278	592,776,787	90.331	82.98	82.93	82.98	78.78	83.07	7,264,080	81.604	3.20%
2022-04-28	0	89.00	89.00	89.05	87.05	90.00	6,397,930	565,922,860	88.454	80.40	80.40	80.45	78.64	81.30	7,082,156	79.908	0.91%
2022-04-27	0	88.20	88.20	88.25	85.50	90.30	7,543,386	666,201,952	88.316	79.68	79.68	79.72	77.24	81.58	8,350,113	79.784	1.61%
2022-04-26	0	86.80	86.75	86.80	85.80	89.55	9,073,847	796,499,955	87.780	78.41	78.37	78.41	77.51	80.90	10,044,249	79.299	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	76.79	76.74	76.79	76.29	81.30	15,688,369	78.388	-8.26%
2022-04-22	0	92.65	92.55	92.65	87.00	93.50	8,720,833	797,218,401	91.415	83.70	83.61	83.70	78.59	84.47	9,653,482	82.584	3.58%
2022-04-21	0	89.45	89.45	89.50	86.80	91.95	7,210,584	648,220,000	89.898	80.81	80.81	80.85	78.41	83.07	7,981,720	81.213	-0.17%
2022-04-20	0	89.60	89.60	89.65	86.80	91.80	9,615,375	866,168,824	90.082	80.94	80.94	80.99	78.41	82.93	10,643,691	81.379	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	79.72	79.68	79.72	77.69	82.71	13,532,581	79.631	-5.21%
2022-04-14	0	93.10	93.10	93.15	89.25	93.30	8,454,731	778,345,236	92.060	84.11	84.11	84.15	80.63	84.29	9,358,922	83.166	4.26%
2022-04-13	0	89.30	89.25	89.30	87.15	90.65	9,863,947	878,794,126	89.092	80.67	80.63	80.67	78.73	81.89	10,918,846	80.484	-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	82.30	82.25	82.30	77.96	83.88	14,112,067	80.524	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	77.01	77.01	77.06	75.66	79.59	17,385,393	77.130	-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	80.72	80.72	80.76	79.45	83.83	14,848,048	80.804	-5.25%
2022-04-07	0	94.30	94.30	94.35	92.00	95.70	8,285,636	777,506,283	93.838	85.19	85.19	85.23	83.11	86.45	9,171,743	84.772	0.91%
2022-04-06	0	93.45	93.40	93.45	93.00	97.80	9,054,796	852,546,985	94.154	84.42	84.38	84.42	84.02	88.35	10,023,161	85.058	-5.13%
2022-04-04	0	98.50	98.30	98.50	95.20	99.20	4,340,019	424,466,842	97.803	88.98	88.80	88.98	86.00	89.62	4,804,162	88.354	1.23%
2022-04-01	0	97.30	97.30	97.35	93.55	97.50	4,635,736	446,401,619	96.296	87.90	87.90	87.94	84.51	88.08	5,131,505	86.992	-1.12%
2022-03-31	0	98.40	98.40	98.45	95.65	100.2	4,991,304	487,075,061	97.585	88.89	88.89	88.94	86.41	90.52	5,525,099	88.157	-2.09%
2022-03-30	0	100.5	100.5	100.6	97.80	101.4	5,876,333	587,456,827	99.970	90.79	90.79	90.88	88.35	91.60	6,504,777	90.312	2.34%
2022-03-29	0	98.20	98.20	98.25	94.60	99.50	6,856,946	669,870,382	97.692	88.71	88.71	88.76	85.46	89.89	7,590,262	88.254	2.19%
2022-03-28	0	96.10	96.05	96.10	93.50	96.55	8,039,453	765,350,894	95.199	86.82	86.77	86.82	84.47	87.22	8,899,232	86.002	-1.33%
2022-03-25	0	97.40	97.35	97.40	96.70	101.6	9,625,195	946,842,169	98.371	87.99	87.94	87.99	87.36	91.78	10,654,561	88.867	-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	91.87	91.87	91.96	88.49	92.42	18,122,758	90.962	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	88.44	88.35	88.44	87.36	95.49	28,169,657	91.457	-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	95.22	95.13	95.22	87.27	95.31	20,166,922	92.791	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	90.79	90.79	90.88	89.12	94.40	11,435,587	91.085	-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	91.06	91.06	91.15	90.52	94.86	11,401,268	92.175	-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	94.40	94.31	94.40	90.34	96.66	26,007,181	93.021	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	90.29	90.25	90.29	81.35	90.79	25,405,231	85.866	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	79.09	79.05	79.09	71.68	81.80	36,151,686	78.481	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	78.23	78.23	78.28	76.97	88.40	23,364,845	80.292	-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	88.40	88.40	88.49	83.11	90.34	22,722,915	86.329	-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	90.70	90.61	90.70	88.98	93.14	16,996,803	91.223	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	87.49	87.49	87.58	85.73	95.58	24,031,025	87.817	-7.41%
2022-03-08	0	104.6	104.5	104.6	103.4	111.2	8,193,369	872,047,084	106.43	94.49	94.40	94.49	93.41	100.5	9,069,608	96.150	-3.86%
2022-03-07	0	108.8	108.7	108.8	107.4	110.7	8,054,778	878,242,436	109.03	98.29	98.20	98.29	97.02	100.0	8,916,196	98.500	-4.56%
2022-03-04	0	114.0	114.0	114.1	111.3	115.9	7,151,400	815,298,172	114.01	103.0	103.0	103.1	100.5	104.7	7,916,206	102.99	-1.64%
2022-03-03	0	115.9	115.8	115.9	114.1	118.2	5,268,205	609,792,582	115.75	104.7	104.6	104.7	103.1	106.8	5,831,613	104.57	0.26%
2022-03-02	0	115.6	115.6	115.7	115.3	119.5	5,316,451	621,173,152	116.84	104.4	104.4	104.5	104.2	108.0	5,885,019	105.55	-3.91%
2022-03-01	0	120.3	120.2	120.3	117.6	122.2	5,587,692	671,026,456	120.09	108.7	108.6	108.7	106.2	110.4	6,185,267	108.49	1.18%
2022-02-28	0	118.9	118.8	118.9	115.7	122.9	5,574,082	657,896,819	118.03	107.4	107.3	107.4	104.5	111.0	6,170,202	106.62	-0.67%
2022-02-25	0	119.7	119.7	119.9	118.2	121.1	3,869,715	462,723,313	119.58	108.1	108.1	108.3	106.8	109.4	4,283,561	108.02	2.05%
2022-02-24	0	117.3	117.2	117.3	116.0	121.3	6,969,628	821,234,952	117.83	106.0	105.9	106.0	104.8	109.6	7,714,994	106.45	-3.85%
2022-02-23	0	122.0	121.8	122.0	120.7	124.9	3,932,016	479,447,979	121.93	110.2	110.0	110.2	109.0	112.8	4,352,525	110.15	-0.73%
2022-02-22	0	122.9	122.9	123.0	120.3	124.5	4,988,208	610,485,319	122.39	111.0	111.0	111.1	108.7	112.5	5,521,672	110.56	-3.23%
2022-02-21	0	127.0	126.9	127.0	120.5	127.4	6,406,126	803,367,772	125.41	114.7	114.6	114.7	108.9	115.1	7,091,229	113.29	2.25%
2022-02-18	0	124.2	124.0	124.2	123.7	129.9	6,450,457	814,015,846	126.20	112.2	112.0	112.2	111.7	117.4	7,140,301	114.00	-4.39%
2022-02-17	0	129.9	129.7	129.9	128.3	131.8	4,394,988	570,777,128	129.87	117.4	117.2	117.4	115.9	119.1	4,865,010	117.32	0.08%
2022-02-16	0	129.8	129.8	129.9	126.5	131.0	6,134,506	794,310,852	129.48	117.3	117.3	117.4	114.3	118.3	6,790,560	116.97	2.04%
2022-02-15	0	127.2	127.2	127.3	125.6	129.3	2,745,714	349,219,690	127.19	114.9	114.9	115.0	113.5	116.8	3,039,354	114.90	-0.31%
2022-02-14	0	127.6	127.5	127.6	125.7	130.8	4,198,895	534,715,500	127.35	115.3	115.2	115.3	113.6	118.2	4,647,946	115.04	-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	116.4	116.4	116.5	115.5	119.6	9,511,721	117.38	-0.62%
2022-02-10	0	129.7	129.6	129.7	126.7	133.0	7,002,596	905,662,765	129.33	117.2	117.1	117.2	114.5	120.2	7,751,488	116.84	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	116.9	116.8	116.9	113.4	121.2	18,648,138	117.68	4.61%
2022-02-08	0	123.7	123.6	123.7	121.1	126.0	6,445,961	794,291,393	123.22	111.7	111.7	111.7	109.4	113.8	7,135,324	111.32	-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	112.9	112.9	113.0	110.5	117.0	12,883,915	113.33	0.89%
2022-02-04	0	123.9	123.8	123.9	117.7	124.5	5,752,916	704,626,136	122.48	111.9	111.8	111.9	106.3	112.5	6,368,161	110.65	6.35%
2022-01-31	0	116.5	116.5	116.7	113.7	118.2	2,496,375	290,931,588	116.54	105.2	105.2	105.4	102.7	106.8	2,763,350	105.28	0.78%
2022-01-28	0	115.6	115.5	115.6	115.1	118.4	3,788,987	440,501,399	116.26	104.4	104.3	104.4	104.0	107.0	4,194,200	105.03	-1.53%
2022-01-27	0	117.4	117.3	117.4	115.6	121.0	5,017,907	587,695,253	117.12	106.1	106.0	106.1	104.4	109.3	5,554,547	105.80	-3.06%
2022-01-26	0	121.1	121.0	121.1	119.3	122.3	6,405,576	774,802,757	120.96	109.4	109.3	109.4	107.8	110.5	7,090,620	109.27	0.08%
2022-01-25	0	121.0	121.0	121.1	117.5	123.6	7,303,089	884,880,298	121.17	109.3	109.3	109.4	106.1	111.7	8,084,117	109.46	-0.25%
2022-01-24	0	121.3	121.2	121.3	119.6	124.4	4,948,684	603,047,607	121.86	109.6	109.5	109.6	108.0	112.4	5,477,921	110.09	-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	111.1	111.1	111.2	108.4	111.7	13,050,397	110.75	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	108.4	108.3	108.4	100.4	108.9	14,222,415	106.88	6.48%
2022-01-19	0	112.7	112.6	112.7	111.7	117.9	4,467,356	507,348,123	113.57	101.8	101.7	101.8	100.9	106.5	4,945,117	102.60	-2.00%
2022-01-18	0	115.0	115.0	115.1	111.7	118.0	6,134,694	708,273,635	115.45	103.9	103.9	104.0	100.9	106.6	6,790,769	104.30	2.31%
2022-01-17	0	112.4	112.4	112.5	111.4	116.0	4,541,664	514,945,496	113.38	101.5	101.5	101.6	100.6	104.8	5,027,372	102.43	-1.40%
2022-01-14	0	114.0	113.8	114.0	110.3	115.8	7,175,745	807,867,896	112.58	103.0	102.8	103.0	99.64	104.6	7,943,155	101.71	-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	104.6	104.4	104.6	103.0	108.4	9,798,849	105.45	1.58%
2022-01-12	0	114.0	113.9	114.0	108.7	114.4	8,559,407	963,163,640	112.53	103.0	102.9	103.0	98.20	103.3	9,474,792	101.66	5.95%
2022-01-11	0	107.9	107.8	107.9	107.1	112.4	7,433,350	812,743,725	109.34	97.20	97.11	97.20	96.48	101.3	8,251,251	98.499	-2.79%
2022-01-10	0	111.0	111.0	111.1	105.8	111.6	5,941,752	648,068,990	109.07	100.00	100.00	100.1	95.31	100.5	6,595,530	98.259	2.97%
2022-01-07	0	107.8	107.3	107.8	106.8	111.4	8,120,234	879,776,724	108.34	97.11	96.66	97.11	96.21	100.4	9,013,713	97.604	-3.23%
2022-01-06	0	111.4	111.3	111.4	108.5	112.0	7,157,791	786,767,913	109.92	100.4	100.3	100.4	97.74	100.9	7,945,372	99.022	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	99.19	99.10	99.19	98.56	101.4	10,207,363	99.547	-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	101.4	101.3	101.4	100.3	105.5	10,109,042	101.46	-1.83%
2022-01-03	0	114.7	114.5	114.7	112.9	119.8	3,656,018	418,926,343	114.59	103.3	103.2	103.3	101.7	107.9	4,058,294	103.23	-1.88%
2021-12-31	0	116.9	116.8	116.9	115.6	120.7	3,174,299	372,872,815	117.47	105.3	105.2	105.3	104.1	108.7	3,523,571	105.82	-0.76%
2021-12-30	0	117.8	117.7	117.8	114.5	118.4	4,590,811	538,204,135	117.24	106.1	106.0	106.1	103.2	106.7	5,095,944	105.61	1.03%
2021-12-29	0	116.6	116.1	116.6	114.9	118.0	3,559,191	413,830,993	116.27	105.0	104.6	105.0	103.5	106.3	3,950,813	104.75	-0.85%
2021-12-28	0	117.6	117.5	117.6	115.0	119.7	7,391,376	869,607,476	117.65	105.9	105.9	105.9	103.6	107.8	8,204,658	105.99	1.99%
2021-12-24	0	115.3	115.2	115.3	113.9	117.1	2,089,413	240,674,719	115.19	103.9	103.8	103.9	102.6	105.5	2,319,314	103.77	0.35%
2021-12-23	0	114.9	114.8	114.9	113.3	117.9	4,485,225	514,600,625	114.73	103.5	103.4	103.5	102.1	106.2	4,978,740	103.36	-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	104.6	104.5	104.6	100.1	104.9	9,732,380	103.23	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	99.28	99.28	99.37	96.12	100.6	13,480,897	97.894	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	98.74	98.74	98.83	97.74	103.4	13,299,075	99.253	-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	103.3	103.3	103.4	100.9	106.3	15,899,187	103.12	-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	107.4	107.4	107.5	104.4	109.5	10,099,554	106.43	-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	107.8	107.7	107.8	106.4	113.1	10,152,144	108.59	-4.85%
2021-12-14	0	125.8	125.8	125.9	123.6	126.7	4,362,423	547,857,377	125.59	113.3	113.3	113.4	111.3	114.1	4,842,426	113.14	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	113.1	113.1	113.1	112.6	121.0	8,844,510	115.79	-2.64%
2021-12-10	0	129.0	128.9	129.0	128.0	131.6	2,875,309	372,008,197	129.38	116.2	116.1	116.2	115.3	118.6	3,191,683	116.56	-0.54%
2021-12-09	0	129.7	129.6	129.7	127.8	131.7	5,306,804	688,315,440	129.70	116.8	116.8	116.8	115.1	118.6	5,890,718	116.85	1.73%
2021-12-08	0	127.5	127.5	127.8	126.6	129.8	3,786,640	484,592,833	127.97	114.9	114.9	115.1	114.1	116.9	4,203,289	115.29	1.43%
2021-12-07	0	125.7	125.7	126.0	122.4	126.7	4,832,577	603,712,357	124.93	113.2	113.2	113.5	110.3	114.1	5,364,311	112.54	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	111.5	111.3	111.5	110.4	114.9	9,892,198	112.15	-2.67%
2021-12-03	0	127.2	127.2	127.3	126.7	130.3	7,577,970	969,167,895	127.89	114.6	114.6	114.7	114.1	117.4	8,411,783	115.22	0.39%
2021-12-02	0	126.7	126.6	126.7	125.5	127.7	6,774,825	856,351,344	126.40	114.1	114.1	114.1	113.1	115.0	7,520,267	113.87	0.96%
2021-12-01	0	125.5	125.5	125.6	125.0	127.7	7,090,438	895,260,988	126.26	113.1	113.1	113.1	112.6	115.0	7,870,608	113.75	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	111.9	111.9	112.2	110.4	113.2	11,987,531	111.91	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	110.7	110.6	110.7	109.6	115.9	11,042,084	111.11	-2.54%
2021-11-26	0	126.1	125.8	126.1	124.0	127.9	5,777,846	727,508,955	125.91	113.6	113.3	113.6	111.7	115.2	6,413,589	113.43	-1.64%
2021-11-25	0	128.2	128.1	128.2	126.3	131.2	5,562,206	711,480,671	127.91	115.5	115.4	115.5	113.8	118.2	6,174,222	115.23	-2.51%
2021-11-24	0	131.5	131.4	131.5	128.7	131.9	4,691,147	611,829,145	130.42	118.5	118.4	118.5	115.9	118.8	5,207,320	117.49	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	117.1	116.9	117.1	116.5	122.5	9,234,638	117.92	-4.76%
2021-11-22	0	136.5	136.5	136.6	135.1	138.2	5,901,094	806,563,649	136.68	123.0	123.0	123.1	121.7	124.5	6,550,399	123.13	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	122.1	122.0	122.1	120.7	123.2	8,419,969	121.97	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	122.1	122.0	122.1	121.0	125.0	9,069,417	122.47	-1.24%
2021-11-17	0	137.2	137.1	137.2	134.6	137.4	6,054,465	825,851,723	136.40	123.6	123.5	123.6	121.3	123.8	6,720,645	122.88	0.81%
2021-11-16	0	136.1	136.0	136.1	131.7	136.8	7,301,282	990,553,750	135.67	122.6	122.5	122.6	118.6	123.2	8,104,651	122.22	2.79%
2021-11-15	0	132.4	132.4	132.5	130.5	135.0	5,712,646	754,617,722	132.10	119.3	119.3	119.4	117.6	121.6	6,341,215	119.00	-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	119.9	119.8	119.9	119.5	122.2	10,532,325	120.59	1.45%
2021-11-11	0	131.2	131.0	131.2	127.5	131.9	6,810,934	884,675,179	129.89	118.2	118.0	118.2	114.9	118.8	7,560,349	117.02	2.50%
2021-11-10	0	128.0	127.9	128.0	124.7	129.8	6,468,095	823,061,829	127.25	115.3	115.2	115.3	112.3	116.9	7,179,787	114.64	-0.16%
2021-11-09	0	128.2	128.1	128.2	124.1	128.7	6,736,015	859,165,719	127.55	115.5	115.4	115.5	111.8	115.9	7,477,187	114.90	3.55%
2021-11-08	0	123.8	123.7	123.8	122.1	125.9	5,483,352	677,527,898	123.56	111.5	111.4	111.5	110.0	113.4	6,086,692	111.31	-1.04%
2021-11-05	0	125.1	124.8	125.1	122.4	127.6	7,850,577	985,255,305	125.50	112.7	112.4	112.7	110.3	115.0	8,714,386	113.06	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	112.3	112.1	112.3	110.1	113.7	13,071,653	111.14	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	110.1	110.0	110.1	106.8	112.1	10,586,502	109.93	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	106.9	106.8	106.9	106.3	110.4	10,143,123	107.80	-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	107.8	107.8	107.9	104.7	108.8	15,862,288	106.78	-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	109.5	109.5	109.6	107.7	110.7	11,518,056	109.25	-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	110.6	110.6	110.7	107.4	112.3	12,807,723	109.64	-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	111.3	111.3	111.3	109.6	115.0	14,170,818	111.32	-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	114.3	114.3	114.4	112.6	118.8	14,682,181	114.48	-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	116.5	116.5	116.6	116.0	120.5	11,231,880	117.55	-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	120.9	120.8	120.9	117.1	121.3	11,990,557	119.45	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	117.5	117.4	117.5	115.5	119.3	11,333,309	116.88	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	116.7	116.4	116.7	113.7	119.5	15,319,710	115.93	-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	117.9	117.7	117.9	106.9	119.0	28,135,002	114.13	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	114.2	114.2	114.3	109.0	114.2	15,673,836	111.82	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	109.4	109.4	109.5	104.4	110.7	36,922,744	107.65	-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	110.7	110.7	110.8	108.2	114.1	18,587,212	110.85	-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	113.1	113.1	113.1	110.4	118.6	23,987,543	114.58	-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	118.4	118.4	118.6	117.0	122.7	20,082,703	118.49	-2.38%
2021-10-07	0	134.6	134.6	134.7	132.9	136.8	7,203,862	968,823,388	134.49	121.3	121.3	121.3	119.7	123.2	7,996,512	121.16	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	120.3	120.2	120.3	119.6	128.3	10,207,987	121.86	-5.05%
2021-10-05	0	140.6	140.6	140.7	136.4	142.0	5,455,011	762,117,504	139.71	126.7	126.7	126.8	122.9	127.9	6,055,233	125.86	0.29%
2021-10-04	0	140.2	140.0	140.2	138.5	148.5	5,266,466	744,634,633	141.39	126.3	126.1	126.3	124.8	133.8	5,845,942	127.38	-4.50%
2021-09-30	0	146.8	146.6	146.8	142.1	147.0	4,449,639	647,736,657	145.57	132.2	132.1	132.2	128.0	132.4	4,939,238	131.14	0.55%
2021-09-29	0	146.0	145.8	146.0	141.3	146.3	6,623,504	954,783,322	144.15	131.5	131.3	131.5	127.3	131.8	7,352,296	129.86	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	128.4	128.3	128.4	125.5	131.0	8,893,209	128.98	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	125.3	125.2	125.3	121.8	127.7	17,972,849	124.22	-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	128.2	128.2	128.3	126.8	132.9	10,740,422	129.39	-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	131.1	131.0	131.1	128.0	139.2	16,157,045	131.17	-3.77%
2021-09-21	0	151.2	151.2	151.5	143.0	153.6	4,622,567	696,626,029	150.70	136.2	136.2	136.5	128.8	138.4	5,131,194	135.76	1.68%
2021-09-20	0	148.7	148.6	148.7	147.7	154.1	5,185,909	775,856,173	149.61	134.0	133.9	134.0	133.1	138.8	5,756,521	134.78	-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	141.2	140.8	141.2	136.9	141.2	10,270,037	139.76	3.09%
2021-09-16	0	152.0	152.0	152.1	150.7	158.7	5,787,102	885,038,647	152.93	136.9	136.9	137.0	135.8	143.0	6,423,864	137.77	-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	141.0	141.0	141.1	140.2	145.0	7,347,163	141.80	-1.57%
2021-09-14	0	159.0	159.0	159.1	157.3	163.4	4,482,886	716,007,614	159.72	143.2	143.2	143.3	141.7	147.2	4,976,143	143.89	-1.49%
2021-09-13	0	161.4	161.1	161.4	158.1	165.4	4,111,064	659,030,829	160.31	145.4	145.1	145.4	142.4	149.0	4,563,409	144.42	-3.24%
2021-09-10	0	166.8	166.7	166.8	161.1	167.5	5,828,368	968,649,252	166.20	150.3	150.2	150.3	145.1	150.9	6,469,670	149.72	3.22%
2021-09-09	0	161.6	161.5	161.6	159.0	167.0	5,441,639	881,968,747	162.08	145.6	145.5	145.6	143.2	150.4	6,040,389	146.01	-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	149.5	149.5	149.5	145.6	153.1	13,510,451	149.59	3.82%
2021-09-07	0	159.8	159.8	159.9	153.8	160.5	6,248,006	983,492,700	157.41	144.0	144.0	144.0	138.6	144.6	6,935,482	141.81	1.85%
2021-09-06	0	156.9	156.8	156.9	156.0	162.8	6,617,271	1,051,621,435	158.92	141.3	141.3	141.3	140.5	146.7	7,345,377	143.17	-1.81%
2021-09-03	0	160.4	160.3	160.4	155.1	160.9	6,247,062	993,671,772	159.06	144.0	143.9	144.0	139.2	144.4	6,960,471	142.76	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	142.5	142.3	142.5	140.7	148.0	8,802,190	142.84	-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	145.8	145.8	146.0	142.0	148.4	8,786,682	145.79	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	143.6	143.6	143.7	138.5	144.0	9,139,890	141.97	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	142.5	142.4	142.5	136.7	143.5	9,043,330	141.04	2.98%
2021-08-27	0	154.2	154.1	154.2	148.0	155.1	13,349,493	2,033,007,387	152.29	138.4	138.3	138.4	132.8	139.2	14,873,992	136.68	-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	139.0	139.0	139.1	137.6	143.7	12,954,837	139.16	-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	143.2	143.1	143.2	141.0	149.0	23,649,683	143.75	-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	153.7	153.5	153.7	148.5	157.1	11,217,735	152.35	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	152.7	152.6	152.7	146.7	153.3	8,220,438	151.16	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	144.5	144.4	144.5	141.7	154.4	13,710,196	145.60	-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	150.2	150.2	150.3	147.1	152.3	8,899,708	150.39	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	147.3	147.0	147.3	144.4	148.8	10,817,174	146.68	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	145.4	145.3	145.4	143.2	152.6	9,913,270	146.24	-4.54%
2021-08-16	0	169.7	169.5	169.7	164.5	169.9	4,521,146	759,083,552	167.90	152.3	152.1	152.3	147.6	152.5	5,037,457	150.69	1.98%
2021-08-13	0	166.4	166.0	166.4	162.4	170.9	4,341,770	717,136,922	165.17	149.3	149.0	149.3	145.8	153.4	4,837,596	148.24	-0.83%
2021-08-12	0	167.8	167.7	167.8	163.6	169.2	4,074,318	676,945,942	166.15	150.6	150.5	150.6	146.8	151.9	4,539,601	149.12	-0.83%
2021-08-11	0	169.2	169.0	169.2	168.5	175.3	4,286,493	733,424,472	171.10	151.9	151.7	151.9	151.2	157.3	4,776,006	153.56	-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	154.4	154.4	154.5	144.7	154.7	10,278,888	150.11	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	148.9	148.8	148.9	147.2	151.9	10,261,890	149.05	-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	153.4	153.3	153.4	151.8	160.9	9,866,960	155.30	-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	159.0	159.0	159.1	158.2	166.0	8,379,038	161.39	-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	163.3	163.2	163.3	159.8	172.2	18,885,575	165.56	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	156.0	156.0	156.1	150.2	156.6	7,393,307	154.53	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	151.9	151.9	151.9	144.1	153.5	12,006,511	148.83	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	151.9	151.9	152.0	149.3	155.7	7,579,955	151.77	-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	156.2	156.1	156.2	152.8	161.1	11,149,680	156.46	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	154.5	154.5	154.6	141.8	155.2	19,765,095	149.68	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	140.5	140.4	140.5	134.6	155.3	20,405,412	142.81	-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	149.1	149.0	149.1	146.8	156.4	14,952,458	150.56	-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	152.4	152.3	152.4	145.9	161.5	17,619,504	152.25	-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	159.7	159.6	159.7	157.1	163.5	10,108,065	159.02	-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	161.1	161.0	161.1	156.4	167.7	11,592,836	160.48	-2.29%
2021-07-20	0	183.7	183.5	183.7	182.5	186.3	3,262,161	600,758,311	184.16	164.9	164.7	164.9	163.8	167.2	3,634,697	165.28	-0.60%
2021-07-19	0	184.8	184.7	184.8	183.8	188.8	4,720,974	875,954,938	185.55	165.9	165.8	165.9	165.0	169.4	5,260,105	166.53	-0.91%
2021-07-16	0	186.5	186.5	186.9	186.2	191.0	3,543,588	665,408,530	187.78	167.4	167.4	167.7	167.1	171.4	3,948,262	168.53	-1.32%
2021-07-15	0	189.0	188.9	189.0	185.2	191.6	4,951,131	936,283,957	189.11	169.6	169.5	169.6	166.2	172.0	5,516,545	169.72	1.83%
2021-07-14	0	185.6	185.4	185.6	184.3	188.9	4,514,424	839,319,031	185.92	166.6	166.4	166.6	165.4	169.5	5,029,967	166.86	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	166.0	166.0	166.1	163.8	170.6	6,300,147	167.18	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	165.5	165.4	165.5	162.4	168.0	6,696,109	164.89	-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	166.4	166.2	166.4	158.2	167.7	13,269,004	165.12	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	155.7	155.7	155.8	154.8	164.7	8,663,152	157.90	-4.88%
2021-07-07	0	182.4	182.3	182.4	175.2	182.6	4,627,177	835,254,727	180.51	163.7	163.6	163.7	157.2	163.9	5,155,596	162.01	2.82%
2021-07-06	0	177.4	177.2	177.4	174.2	179.8	3,943,683	697,612,383	176.89	159.2	159.0	159.2	156.3	161.4	4,394,048	158.76	-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	159.6	159.5	159.6	155.3	162.3	6,484,864	159.63	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	157.9	157.9	158.0	157.1	164.2	10,849,363	158.44	-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	164.1	164.1	164.2	163.3	170.5	7,059,821	165.37	-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	168.7	168.6	168.7	164.4	168.9	8,528,425	167.20	-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	170.3	170.2	170.3	161.5	170.6	10,222,179	168.93	5.45%
2021-06-25	0	179.9	179.8	179.9	177.0	180.3	4,851,794	869,057,547	179.12	161.5	161.4	161.5	158.9	161.8	5,405,864	160.76	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	161.2	161.2	161.4	157.5	164.3	10,633,394	161.29	-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	163.4	163.3	163.4	158.8	164.2	9,262,428	162.60	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	158.3	158.2	158.3	154.7	159.8	7,074,059	158.16	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	155.6	155.5	155.6	155.3	159.2	7,953,197	156.76	-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	158.0	158.0	158.1	153.5	159.8	16,660,905	157.63	6.41%
2021-06-17	0	165.4	165.4	165.5	157.8	166.2	5,645,374	926,646,246	164.14	148.4	148.4	148.5	141.6	149.2	6,290,070	147.32	3.37%
2021-06-16	0	160.0	159.9	160.0	159.2	167.2	6,111,859	986,714,760	161.44	143.6	143.5	143.6	142.9	150.1	6,809,827	144.90	-1.66%
2021-06-15	0	162.7	162.5	162.7	157.0	163.2	5,626,683	908,947,004	161.54	146.0	145.8	146.0	140.9	146.5	6,269,245	144.99	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	142.2	142.2	142.3	137.6	143.2	7,327,670	140.47	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	138.0	137.9	138.0	137.3	142.0	7,335,209	139.07	-0.71%
2021-06-09	0	154.9	154.8	154.9	152.8	157.5	4,523,809	700,175,677	154.78	139.0	138.9	139.0	137.1	141.4	5,040,424	138.91	-1.53%
2021-06-08	0	157.3	157.3	157.5	156.4	162.5	4,505,577	713,708,896	158.41	141.2	141.2	141.4	140.4	145.8	5,020,110	142.17	-1.50%
2021-06-07	0	159.7	159.7	159.8	156.0	160.6	2,760,236	438,029,682	158.69	143.3	143.3	143.4	140.0	144.1	3,075,452	142.43	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	141.4	141.4	141.4	135.2	142.8	7,595,695	140.95	1.03%
2021-06-03	0	155.9	155.8	155.9	155.4	161.6	4,420,113	695,715,588	157.40	139.9	139.8	139.9	139.5	145.0	4,924,886	141.27	-1.27%
2021-06-02	0	157.9	157.9	158.0	157.5	161.8	5,874,837	935,346,133	159.21	141.7	141.7	141.8	141.4	145.2	6,545,738	142.89	-2.53%
2021-06-01	0	162.0	161.9	162.0	156.0	162.0	5,527,519	881,880,939	159.54	145.4	145.3	145.4	140.0	145.4	6,158,756	143.19	2.27%
2021-05-31	0	158.4	158.3	158.4	154.3	158.9	4,067,129	637,383,224	156.72	142.2	142.1	142.2	138.5	142.6	4,531,591	140.65	1.21%
2021-05-28	0	156.5	156.4	156.5	155.1	159.0	4,873,678	763,834,213	156.73	140.5	140.4	140.5	139.2	142.7	5,430,247	140.66	-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	141.4	141.2	141.4	139.6	141.4	7,972,456	140.79	0.96%
2021-05-26	0	156.0	155.9	156.0	154.0	157.9	5,428,095	847,416,188	156.12	140.0	139.9	140.0	138.2	141.7	6,047,978	140.12	-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	140.2	140.2	140.3	135.5	141.4	9,527,478	139.55	3.51%
2021-05-24	0	150.9	150.9	151.0	145.2	151.4	4,712,791	701,558,354	148.86	135.4	135.4	135.5	130.3	135.9	5,250,987	133.61	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	133.4	133.3	133.4	129.9	136.2	8,133,776	133.94	2.41%
2021-05-20	0	145.1	144.9	145.1	137.5	145.3	5,419,185	777,515,288	143.47	130.2	130.0	130.2	123.4	130.4	6,038,051	128.77	2.83%
2021-05-18	0	141.1	141.1	141.2	138.0	145.0	4,444,735	624,938,219	140.60	126.6	126.6	126.7	123.9	130.1	4,952,320	126.19	-0.49%
2021-05-17	0	141.8	141.7	141.8	136.1	143.2	4,952,185	699,412,046	141.23	127.3	127.2	127.3	122.2	128.5	5,517,720	126.76	2.53%
2021-05-14	0	138.3	138.3	138.4	137.0	140.3	4,430,625	614,987,301	138.80	124.1	124.1	124.2	123.0	125.9	4,936,598	124.58	0.58%
2021-05-13	0	137.5	137.5	137.8	136.0	140.4	3,160,731	437,997,803	138.57	123.4	123.4	123.7	122.1	126.0	3,521,683	124.37	-1.65%
2021-05-12	0	139.8	139.8	139.9	136.4	141.7	3,687,026	513,859,796	139.37	125.5	125.5	125.6	122.4	127.2	4,108,081	125.09	2.19%
2021-05-11	0	136.8	136.8	136.9	133.8	137.7	6,445,505	879,797,832	136.50	122.8	122.8	122.9	120.1	123.6	7,181,576	122.51	-1.67%
2021-05-10	0	139.6	139.5	139.6	137.5	146.2	7,128,834	997,681,506	139.95	124.9	124.8	124.9	123.0	130.8	7,969,772	125.18	-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	129.0	129.0	129.3	128.4	133.2	8,189,350	130.74	-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	129.7	129.4	129.7	125.9	129.7	10,014,316	128.49	3.94%
2021-05-05	0	139.5	139.4	139.5	138.7	144.0	3,366,782	473,438,626	140.62	124.8	124.7	124.8	124.1	128.8	3,763,938	125.78	-2.24%
2021-05-04	0	142.7	142.7	142.8	137.7	143.2	3,636,895	516,702,373	142.07	127.6	127.6	127.7	123.2	128.1	4,065,914	127.08	3.11%
2021-05-03	0	138.4	138.0	138.4	137.3	139.9	2,235,809	308,812,171	138.12	123.8	123.4	123.8	122.8	125.1	2,499,552	123.55	-0.79%
2021-04-30	0	139.5	139.3	139.5	138.2	141.8	3,680,215	512,619,139	139.29	124.8	124.6	124.8	123.6	126.8	4,114,344	124.59	-1.20%
2021-04-29	0	141.2	141.2	141.7	139.4	144.1	4,401,845	622,011,074	141.31	126.3	126.3	126.7	124.7	128.9	4,921,100	126.40	-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	126.7	126.7	126.7	121.8	127.9	12,768,338	125.97	4.04%
2021-04-27	0	136.2	136.1	136.2	135.7	138.8	7,285,873	997,041,974	136.85	121.8	121.7	121.8	121.4	124.2	8,145,336	122.41	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	121.8	121.7	121.8	121.6	126.1	12,862,458	123.48	-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	123.1	123.1	123.2	120.1	125.6	13,921,124	123.55	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	121.3	121.3	121.4	118.2	122.5	20,251,233	120.55	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	117.4	117.4	117.5	116.5	119.9	147,287,672	117.90	-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	127.2	127.1	127.2	123.6	128.7	9,053,748	126.37	1.57%
2021-04-19	0	140.0	139.8	140.0	138.2	143.2	6,347,457	891,715,200	140.48	125.2	125.0	125.2	123.6	128.1	7,096,222	125.66	-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	125.7	125.6	125.7	124.1	129.9	8,282,183	126.44	-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	126.9	126.7	126.9	123.4	131.6	16,729,586	126.38	1.00%
2021-04-14	0	140.5	140.5	140.8	136.4	141.0	6,598,534	921,351,761	139.63	125.7	125.7	125.9	122.0	126.1	7,376,917	124.90	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	121.6	121.6	121.7	120.0	127.3	8,154,444	123.91	1.27%
2021-04-12	0	134.2	134.1	134.2	131.2	135.2	5,081,081	679,732,817	133.78	120.0	120.0	120.0	117.4	120.9	5,680,460	119.66	2.44%
2021-04-09	0	131.0	130.9	131.0	130.7	137.4	4,381,223	581,954,190	132.83	117.2	117.1	117.2	116.9	122.9	4,898,045	118.81	-3.11%
2021-04-08	0	135.2	135.2	135.3	129.1	135.8	6,722,114	899,643,087	133.83	120.9	120.9	121.0	115.5	121.5	7,515,075	119.71	3.28%
2021-04-07	0	130.9	130.8	130.9	130.8	134.4	6,291,785	833,500,186	132.47	117.1	117.0	117.1	117.0	120.2	7,033,983	118.50	0.23%
2021-04-01	0	130.6	130.3	130.6	127.0	132.0	6,038,622	783,965,964	129.83	116.8	116.6	116.8	113.6	118.1	6,750,956	116.13	3.00%
2021-03-31	0	126.8	126.7	126.8	124.4	128.9	6,929,978	879,090,195	126.85	113.4	113.3	113.4	111.3	115.3	7,747,459	113.47	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	111.8	111.7	111.8	111.1	119.2	14,970,943	114.42	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	110.6	110.6	110.7	107.6	115.4	14,019,946	111.73	-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	114.6	114.6	114.7	110.0	116.1	23,819,570	114.23	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	108.5	108.4	108.5	100.2	110.9	37,918,485	106.84	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	100.1	100.1	100.3	99.73	106.2	11,492,798	101.72	-4.93%
2021-03-23	0	117.7	117.5	117.7	116.7	120.7	3,778,480	445,793,666	117.98	105.3	105.1	105.3	104.4	108.0	4,224,201	105.53	-2.16%
2021-03-22	0	120.3	120.2	120.4	119.4	122.5	2,846,198	343,178,896	120.57	107.6	107.5	107.7	106.8	109.6	3,181,944	107.85	-0.08%
2021-03-19	0	120.4	120.2	120.4	118.2	123.5	7,089,797	852,096,432	120.19	107.7	107.5	107.7	105.7	110.5	7,926,130	107.50	-4.06%
2021-03-18	0	125.5	125.5	125.6	123.1	127.0	5,684,986	710,625,536	125.00	112.3	112.3	112.3	110.1	113.6	6,355,604	111.81	3.04%
2021-03-17	0	121.8	121.8	121.9	119.1	122.6	6,283,064	762,099,524	121.29	108.9	108.9	109.0	106.5	109.7	7,024,233	108.50	0.58%
2021-03-16	0	121.1	121.0	121.1	119.2	122.9	5,976,432	723,917,148	121.13	108.3	108.2	108.3	106.6	109.9	6,681,430	108.35	2.54%
2021-03-15	0	118.1	118.0	118.1	116.6	124.9	5,623,713	670,930,627	119.30	105.6	105.5	105.6	104.3	111.7	6,287,103	106.72	-4.37%
2021-03-12	0	123.5	123.4	123.5	122.5	129.8	7,939,854	994,392,687	125.24	110.5	110.4	110.5	109.6	116.1	8,876,463	112.03	-2.37%
2021-03-11	0	126.5	126.5	126.6	121.7	127.0	5,769,716	723,491,894	125.39	113.2	113.2	113.2	108.9	113.6	6,450,329	112.16	4.20%
2021-03-10	0	121.4	121.2	121.4	118.5	125.0	7,399,496	895,458,499	121.02	108.6	108.4	108.6	106.0	111.8	8,272,362	108.25	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	106.2	106.1	106.2	98.93	109.8	15,672,588	105.04	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	102.2	102.0	102.2	101.1	112.1	13,512,276	103.76	-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	108.7	108.7	109.1	102.4	111.4	9,692,605	107.60	1.59%
2021-03-04	0	119.6	119.6	119.7	118.7	126.0	7,050,065	849,954,293	120.56	107.0	107.0	107.1	106.2	112.7	7,881,712	107.84	-6.12%
2021-03-03	0	127.4	127.2	127.4	122.4	128.3	5,004,137	627,504,969	125.40	114.0	113.8	114.0	109.5	114.8	5,594,440	112.17	2.41%
2021-03-02	0	124.4	124.3	124.4	123.3	135.0	7,324,845	931,392,217	127.16	111.3	111.2	111.3	110.3	120.8	8,188,905	113.74	-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	114.7	114.5	114.8	110.9	116.0	10,203,521	113.84	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	106.4	106.4	106.5	105.5	111.5	14,822,805	107.79	-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	112.6	112.6	112.7	110.9	116.5	10,573,171	113.52	-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	114.1	114.1	114.2	112.3	119.9	13,052,148	114.56	-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	120.0	120.0	120.0	117.4	123.1	11,072,824	120.28	-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	122.4	122.3	122.4	121.6	131.7	8,170,840	125.29	-4.80%
2021-02-19	0	143.7	143.7	143.9	140.0	144.6	4,629,736	661,146,784	142.80	128.5	128.5	128.7	125.2	129.3	5,175,873	127.74	0.42%
2021-02-18	0	143.1	143.1	143.2	143.0	149.0	5,707,676	828,867,369	145.22	128.0	128.0	128.1	127.9	133.3	6,380,970	129.90	-2.72%
2021-02-17	0	147.1	147.1	147.2	143.2	148.6	3,687,457	538,086,104	145.92	131.6	131.6	131.7	128.1	132.9	4,122,440	130.53	0.00%
2021-02-16	0	147.1	147.0	147.1	146.8	154.3	3,381,912	504,043,537	149.04	131.6	131.5	131.6	131.3	138.0	3,780,852	133.31	1.24%
2021-02-11	0	145.3	145.1	145.3	143.4	146.9	1,479,574	214,325,931	144.86	130.0	129.8	130.0	128.3	131.4	1,654,109	129.57	-0.82%
2021-02-10	0	146.5	146.4	146.5	144.0	146.7	1,682,167	244,858,669	145.56	131.0	131.0	131.0	128.8	131.2	1,880,600	130.20	2.23%
2021-02-09	0	143.3	143.3	143.4	140.8	145.2	3,236,061	461,505,068	142.61	128.2	128.2	128.3	125.9	129.9	3,617,796	127.57	0.42%
2021-02-08	0	142.7	142.7	143.2	141.0	145.2	3,642,160	522,973,893	143.59	127.6	127.6	128.1	126.1	129.9	4,071,800	128.44	0.71%
2021-02-05	0	141.7	141.6	141.7	139.0	144.4	6,091,783	865,594,253	142.09	126.7	126.7	126.7	124.3	129.2	6,810,388	127.10	2.76%
2021-02-04	0	137.9	137.9	138.0	135.9	140.9	6,550,698	905,356,264	138.21	123.3	123.3	123.4	121.6	126.0	7,323,438	123.62	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	123.1	123.0	123.1	120.0	125.7	8,447,357	123.82	-0.29%
2021-02-02	0	138.0	138.0	138.1	134.4	141.0	5,619,400	777,211,925	138.31	123.4	123.4	123.5	120.2	126.1	6,282,281	123.71	2.91%
2021-02-01	0	134.1	134.1	134.4	126.5	135.0	6,503,337	868,014,118	133.47	120.0	120.0	120.2	113.2	120.8	7,270,490	119.39	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	114.8	114.8	115.1	114.3	118.2	11,386,182	115.56	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	112.3	112.3	112.3	111.5	117.2	10,094,912	113.28	-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	116.8	116.8	116.9	114.5	119.1	9,671,556	116.95	-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	119.1	119.1	119.1	118.1	122.5	11,280,166	119.82	-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	121.4	121.4	121.5	121.1	124.6	13,084,485	122.83	-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	122.5	122.5	122.8	117.9	124.1	13,509,277	121.21	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	121.2	121.2	121.3	120.1	125.7	11,608,345	122.16	-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	123.9	123.9	124.1	123.0	128.8	16,604,524	124.92	-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	128.7	128.4	128.7	118.6	128.7	18,190,700	125.34	9.43%
2021-01-18	0	131.5	131.4	131.5	128.0	132.8	6,535,518	850,967,277	130.21	117.6	117.5	117.6	114.5	118.8	7,306,467	116.47	1.54%
2021-01-15	0	129.5	129.4	129.5	128.3	134.0	6,790,487	884,825,273	130.30	115.8	115.7	115.8	114.8	119.9	7,591,513	116.55	-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	116.6	116.6	117.2	114.3	120.8	9,945,229	117.36	0.23%
2021-01-13	0	130.0	129.7	130.0	128.9	133.4	3,718,293	483,536,138	130.04	116.3	116.0	116.3	115.3	119.3	4,156,914	116.32	-1.14%
2021-01-12	0	131.5	131.2	131.5	126.8	133.8	5,878,152	769,052,171	130.83	117.6	117.4	117.6	113.4	119.7	6,571,556	117.03	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	114.7	114.6	114.7	112.4	118.9	8,735,298	114.88	-2.29%
2021-01-08	0	131.2	131.1	131.2	129.1	134.9	7,210,272	951,376,779	131.95	117.4	117.3	117.4	115.5	120.7	8,060,817	118.02	0.38%
2021-01-07	0	130.7	130.7	130.9	127.7	132.8	5,997,848	782,639,807	130.49	116.9	116.9	117.1	114.2	118.8	6,705,372	116.72	-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	118.8	118.7	118.8	115.0	119.3	8,726,841	117.44	2.63%
2021-01-05	0	129.4	129.1	129.4	125.2	129.9	6,707,996	858,342,271	127.96	115.7	115.5	115.7	112.0	116.2	7,499,291	114.46	1.89%
2021-01-04	0	127.0	126.8	127.0	122.3	127.5	5,706,070	716,287,257	125.53	113.6	113.4	113.6	109.4	114.0	6,379,175	112.29	3.34%
2020-12-31	0	122.9	122.9	123.0	121.6	124.2	3,145,185	386,353,976	122.84	109.9	109.9	110.0	108.8	111.1	3,516,200	109.88	-0.24%
2020-12-30	0	123.2	123.0	123.2	117.9	123.4	4,701,900	573,434,385	121.96	110.2	110.0	110.2	105.5	110.4	5,256,550	109.09	3.88%
2020-12-29	0	118.6	118.5	118.6	116.4	122.0	3,955,948	468,812,933	118.51	106.1	106.0	106.1	104.1	109.1	4,422,603	106.00	-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	107.0	106.6	107.0	101.7	108.0	10,587,085	106.04	3.37%
2020-12-24	0	115.7	115.6	115.7	114.0	116.5	2,438,744	282,154,947	115.70	103.5	103.4	103.5	102.0	104.2	2,726,425	103.49	0.96%
2020-12-23	0	114.6	114.6	114.7	112.4	115.8	5,218,794	598,650,548	114.71	102.5	102.5	102.6	100.5	103.6	5,834,418	102.61	2.41%
2020-12-22	0	111.9	111.8	111.9	108.8	114.5	8,570,591	961,624,494	112.20	100.1	100.0	100.1	97.32	102.4	9,581,603	100.36	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	96.60	96.60	96.69	93.65	98.12	11,389,581	96.831	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	94.01	93.92	94.01	92.67	95.71	20,944,214	93.941	-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	95.71	95.62	95.71	94.64	98.93	18,966,489	96.790	-4.46%
2020-12-16	0	112.0	112.0	112.5	110.5	113.5	6,516,698	729,472,018	111.94	100.2	100.2	100.6	98.84	101.5	7,285,427	100.13	0.54%
2020-12-15	0	111.4	111.3	111.4	108.7	113.5	5,946,084	662,598,935	111.43	99.65	99.56	99.65	97.23	101.5	6,647,502	99.676	2.11%
2020-12-14	0	109.1	109.1	109.2	106.2	109.5	5,076,671	550,948,738	108.53	97.59	97.59	97.68	94.99	97.95	5,675,530	97.074	-0.46%
2020-12-11	0	109.6	109.4	109.6	108.2	110.7	5,489,808	598,885,690	109.09	98.04	97.86	98.04	96.78	99.02	6,137,402	97.580	-0.54%
2020-12-10	0	110.2	110.2	110.3	107.1	110.2	6,046,546	658,645,614	108.93	98.57	98.57	98.66	95.80	98.57	6,759,815	97.435	1.10%
2020-12-09	0	109.0	108.9	109.0	106.3	109.7	3,944,594	428,640,880	108.67	97.50	97.41	97.50	95.08	98.12	4,409,910	97.199	1.30%
2020-12-08	0	107.6	107.6	107.7	105.6	108.5	5,695,428	610,932,525	107.27	96.25	96.25	96.34	94.46	97.05	6,367,278	95.949	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	95.89	95.80	95.89	94.10	99.38	16,587,456	96.597	-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	98.93	98.84	98.93	98.75	101.8	25,017,625	99.282	-1.78%
2020-12-03	0	112.6	112.0	112.6	108.7	112.7	4,954,702	549,837,152	110.97	100.7	100.2	100.7	97.23	100.8	5,539,173	99.263	2.18%
2020-12-02	0	110.2	110.1	110.2	108.4	113.0	5,984,983	660,890,840	110.42	98.57	98.48	98.57	96.96	101.1	6,690,989	98.773	-0.27%
2020-12-01	0	110.5	110.4	110.5	105.3	111.7	7,636,364	840,654,316	110.09	98.84	98.75	98.84	94.19	99.91	8,537,172	98.470	4.84%
2020-11-30	0	105.4	105.4	105.5	104.4	109.0	9,254,879	977,971,653	105.67	94.28	94.28	94.37	93.38	97.50	10,346,612	94.521	-2.50%
2020-11-27	0	108.1	108.1	108.3	103.7	109.1	4,604,331	494,231,456	107.34	96.69	96.69	96.87	92.76	97.59	5,147,472	96.014	1.41%
2020-11-26	0	106.6	106.5	106.6	103.3	106.7	7,479,276	786,914,404	105.21	95.35	95.26	95.35	92.40	95.44	8,361,554	94.111	3.29%
2020-11-25	0	103.2	103.2	103.3	102.7	110.2	9,149,234	955,394,004	104.42	92.31	92.31	92.40	91.86	98.57	10,228,505	93.405	-5.93%
2020-11-24	0	109.7	109.1	109.7	107.5	110.7	3,996,312	434,636,472	108.76	98.12	97.59	98.12	96.16	99.02	4,467,729	97.284	-0.18%
2020-11-23	0	109.9	109.7	109.9	107.3	111.0	7,309,203	794,808,463	108.74	98.30	98.12	98.30	95.98	99.29	8,171,418	97.267	-0.09%
2020-11-20	0	110.0	109.9	110.0	108.7	111.9	6,798,786	749,112,039	110.18	98.39	98.30	98.39	97.23	100.1	7,600,791	98.557	-1.26%
2020-11-19	0	111.4	111.3	111.7	108.8	114.3	8,203,845	918,021,224	111.90	99.65	99.56	99.91	97.32	102.2	9,171,595	100.09	2.58%
2020-11-18	0	108.6	108.3	108.6	106.1	108.9	7,325,011	788,962,091	107.71	97.14	96.87	97.14	94.90	97.41	8,189,091	96.343	3.63%
2020-11-17	0	104.8	104.7	104.8	103.9	108.5	6,378,078	671,095,640	105.22	93.74	93.65	93.74	92.94	97.05	7,130,455	94.117	-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	96.60	96.25	96.60	93.47	98.12	17,401,313	96.067	6.40%
2020-11-13	0	101.5	101.4	101.5	99.40	102.5	6,410,535	647,035,092	100.93	90.79	90.70	90.79	88.91	91.68	7,166,741	90.283	-0.49%
2020-11-12	0	102.0	101.9	102.0	97.10	102.5	8,017,697	810,958,278	101.15	91.24	91.15	91.24	86.85	91.68	8,963,488	90.474	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	86.45	86.45	86.50	85.51	93.56	12,848,894	89.000	-5.43%
2020-11-10	0	102.2	102.1	102.2	99.45	104.3	7,117,154	724,515,396	101.80	91.42	91.33	91.42	88.96	93.29	7,956,715	91.057	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	90.16	90.07	90.16	88.69	93.74	14,768,529	90.646	-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	90.43	90.43	90.52	87.66	91.24	13,139,566	89.465	4.50%
2020-11-05	0	96.75	96.45	96.75	93.35	99.30	8,392,663	802,563,290	95.627	86.54	86.27	86.54	83.50	88.82	9,382,686	85.537	5.05%
2020-11-04	0	92.10	92.10	92.35	87.20	93.00	8,027,270	729,683,550	90.901	82.38	82.38	82.61	78.00	83.19	8,974,191	81.309	5.26%
2020-11-03	0	87.50	87.45	87.60	86.10	87.90	3,894,644	339,146,643	87.080	78.27	78.22	78.36	77.02	78.63	4,354,068	77.892	0.86%
2020-11-02	0	86.75	86.75	86.80	85.00	87.20	4,139,779	358,619,103	86.628	77.60	77.60	77.64	76.03	78.00	4,628,120	77.487	1.70%
2020-10-30	0	85.30	85.30	85.35	84.65	87.80	5,263,374	453,894,556	86.236	76.30	76.30	76.34	75.72	78.54	5,884,257	77.137	-2.12%
2020-10-29	0	87.15	87.15	87.30	85.10	88.65	5,069,494	443,624,840	87.509	77.95	77.95	78.09	76.12	79.30	5,667,507	78.275	-0.23%
2020-10-28	0	87.35	87.35	87.50	83.60	88.80	4,406,251	385,222,965	87.426	78.13	78.13	78.27	74.78	79.43	4,926,025	78.202	2.58%
2020-10-27	0	85.15	85.10	85.15	84.50	86.80	8,666,331	740,523,785	85.448	76.17	76.12	76.17	75.58	77.64	9,688,637	76.432	-1.67%
2020-10-23	0	86.60	86.60	86.65	86.15	89.85	7,011,505	613,398,185	87.485	77.46	77.46	77.51	77.06	80.37	7,838,603	78.254	-3.72%
2020-10-22	0	89.95	89.90	89.95	86.80	90.00	5,863,204	520,884,488	88.840	80.46	80.41	80.46	77.64	80.50	6,554,845	79.466	1.18%
2020-10-21	0	88.90	88.85	88.90	87.20	89.75	6,132,068	543,369,895	88.611	79.52	79.47	79.52	78.00	80.28	6,855,425	79.261	-0.34%
2020-10-20	0	89.20	89.15	89.20	83.50	89.80	8,770,531	771,714,020	87.989	79.79	79.74	79.79	74.69	80.32	9,805,129	78.705	4.45%
2020-10-19	0	85.40	85.25	85.40	84.85	87.15	5,645,879	483,031,193	85.555	76.39	76.25	76.39	75.90	77.95	6,311,884	76.527	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	76.39	76.39	76.43	75.76	81.31	16,040,434	77.936	0.12%
2020-10-15	0	85.30	85.25	85.30	84.60	86.75	6,124,497	522,711,063	85.348	76.30	76.25	76.30	75.67	77.60	6,846,961	76.342	-0.64%
2020-10-14	0	85.85	85.85	85.90	85.00	88.75	5,640,196	489,390,614	86.768	76.79	76.79	76.84	76.03	79.39	6,305,530	77.613	-1.89%
2020-10-12	0	87.50	87.40	87.50	86.50	88.65	10,299,944	903,189,700	87.689	78.27	78.18	78.27	77.37	79.30	11,514,956	78.436	1.80%
2020-10-09	0	85.95	85.90	85.95	85.05	87.35	8,893,686	766,256,311	86.157	76.88	76.84	76.88	76.08	78.13	9,942,812	77.066	0.82%
2020-10-08	0	85.25	85.20	85.25	82.50	85.30	4,151,670	350,386,938	84.397	76.25	76.21	76.25	73.79	76.30	4,641,413	75.491	2.03%
2020-10-07	0	83.55	83.55	83.60	81.10	84.25	2,279,148	190,339,130	83.513	74.73	74.73	74.78	72.54	75.36	2,548,003	74.701	0.72%
2020-10-06	0	82.95	82.90	82.95	82.55	85.80	2,927,294	244,542,335	83.539	74.20	74.15	74.20	73.84	76.75	3,272,606	74.724	-1.66%
2020-10-05	0	84.35	84.30	84.35	80.95	84.85	7,364,858	614,376,511	83.420	75.45	75.41	75.45	72.41	75.90	8,233,638	74.618	5.31%
2020-09-30	0	80.10	80.10	80.40	79.10	81.05	3,317,809	266,268,814	80.254	71.65	71.65	71.92	70.75	72.50	3,709,188	71.786	1.91%
2020-09-29	0	78.60	78.60	78.95	78.00	79.80	3,096,109	244,160,824	78.861	70.31	70.31	70.62	69.77	71.38	3,461,335	70.539	1.48%
2020-09-28	0	77.45	77.45	77.50	76.50	77.95	3,084,265	237,832,339	77.112	69.28	69.28	69.32	68.43	69.73	3,448,094	68.975	0.65%
2020-09-25	0	76.95	76.90	76.95	76.15	78.90	3,496,379	269,766,013	77.156	68.83	68.79	68.83	68.11	70.57	3,908,822	69.015	-1.85%
2020-09-24	0	78.40	78.40	78.75	78.30	80.55	3,516,066	277,342,707	78.879	70.13	70.13	70.44	70.04	72.05	3,930,832	70.556	-2.18%
2020-09-23	0	80.15	80.10	80.15	76.85	80.60	4,552,306	362,435,960	79.616	71.69	71.65	71.69	68.74	72.10	5,089,310	71.215	4.29%
2020-09-22	0	76.85	76.75	76.85	76.55	79.10	3,582,190	277,583,793	77.490	68.74	68.65	68.74	68.47	70.75	4,004,756	69.314	-2.66%
2020-09-21	0	78.95	78.95	79.05	78.90	81.50	4,162,564	332,522,143	79.884	70.62	70.62	70.71	70.57	72.90	4,653,592	71.455	-2.11%
2020-09-18	0	80.65	80.65	80.95	77.65	81.50	9,246,160	743,771,237	80.441	72.14	72.14	72.41	69.46	72.90	10,336,864	71.953	3.80%
2020-09-17	0	77.70	77.60	77.70	77.35	79.80	4,965,779	387,662,473	78.067	69.50	69.41	69.50	69.19	71.38	5,551,557	69.830	-1.65%
2020-09-16	0	79.00	79.00	79.10	77.60	79.65	5,266,823	415,397,397	78.871	70.66	70.66	70.75	69.41	71.25	5,888,113	70.548	1.02%
2020-09-15	0	78.20	78.20	78.30	76.75	78.60	5,791,985	450,702,694	77.815	69.95	69.95	70.04	68.65	70.31	6,475,225	69.604	2.16%
2020-09-14	0	76.55	76.50	76.65	75.10	78.55	6,661,630	509,514,063	76.485	68.47	68.43	68.56	67.18	70.26	7,447,456	68.415	1.39%
2020-09-11	0	75.50	75.50	75.70	73.95	76.50	4,867,582	368,325,828	75.669	67.53	67.53	67.71	66.15	68.43	5,441,776	67.685	1.55%
2020-09-10	0	74.35	74.25	74.35	74.15	75.80	3,654,998	272,994,402	74.691	66.50	66.42	66.50	66.33	67.80	4,086,152	66.810	0.47%
2020-09-09	0	74.00	74.00	74.05	73.15	74.95	4,081,351	301,370,205	73.841	66.19	66.19	66.24	65.43	67.04	4,562,799	66.049	-1.46%
2020-09-08	0	75.10	75.10	75.35	74.00	76.35	3,262,166	244,916,656	75.078	67.18	67.18	67.40	66.19	68.29	3,646,981	67.156	-0.05%
2020-09-07	0	75.35	75.35	75.40	74.70	77.60	5,552,906	421,398,731	75.888	67.21	67.21	67.26	66.63	69.22	6,225,293	67.691	-1.57%
2020-09-04	0	76.55	76.55	76.65	75.05	77.30	7,641,166	585,901,907	76.677	68.28	68.28	68.37	66.94	68.95	8,566,415	68.395	-2.05%
2020-09-03	0	78.15	78.15	78.20	77.50	80.05	4,922,897	385,714,281	78.351	69.71	69.71	69.75	69.13	71.40	5,518,998	69.888	-2.13%
2020-09-02	0	79.85	79.85	80.00	77.30	80.70	6,487,387	516,916,548	79.680	71.23	71.23	71.36	68.95	71.98	7,272,928	71.074	2.63%
2020-09-01	0	77.80	77.80	78.00	76.70	79.35	6,286,588	490,754,996	78.064	69.40	69.40	69.58	68.42	70.78	7,047,815	69.632	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	68.28	68.28	68.42	67.48	74.84	17,038,184	70.070	-6.70%
2020-08-28	0	82.05	82.00	82.05	80.70	83.35	10,493,271	861,333,121	82.084	73.19	73.14	73.19	71.98	74.35	11,763,874	73.218	0.24%
2020-08-27	0	81.85	81.85	81.90	81.40	83.35	10,317,208	848,853,420	82.275	73.01	73.01	73.05	72.61	74.35	11,566,492	73.389	-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	74.04	74.04	74.08	73.32	75.82	19,852,489	74.485	-4.54%
2020-08-25	0	86.95	86.90	87.15	85.25	88.15	5,625,427	489,167,806	86.957	77.56	77.51	77.74	76.04	78.63	6,306,595	77.564	0.23%
2020-08-24	0	86.75	86.75	86.80	84.40	87.35	5,531,596	477,999,353	86.413	77.38	77.38	77.42	75.28	77.92	6,201,403	77.079	2.91%
2020-08-21	0	84.30	84.30	84.50	82.60	85.20	2,801,788	236,440,906	84.389	75.19	75.19	75.37	73.68	76.00	3,141,049	75.274	1.81%
2020-08-20	0	82.80	82.80	82.90	81.10	83.45	3,063,948	253,101,757	82.606	73.86	73.86	73.95	72.34	74.44	3,434,954	73.684	-0.06%
2020-08-19	0	82.85	82.85	83.00	82.85	87.00	2,301,517	192,109,588	83.471	73.90	73.90	74.04	73.90	77.60	2,580,202	74.455	-1.78%
2020-08-18	0	84.35	83.95	84.35	82.70	86.15	6,574,215	555,014,498	84.423	75.24	74.88	75.24	73.77	76.85	7,370,270	75.305	0.96%
2020-08-17	0	83.55	83.50	83.55	82.55	85.80	7,057,011	595,159,830	84.336	74.53	74.48	74.53	73.63	76.53	7,911,526	75.227	0.66%
2020-08-14	0	83.00	82.95	83.00	80.25	85.00	11,601,011	962,948,815	83.006	74.04	73.99	74.04	71.58	75.82	13,005,748	74.040	3.69%
2020-08-13	0	80.05	80.00	80.05	78.15	81.65	8,316,876	667,197,931	80.222	71.40	71.36	71.40	69.71	72.83	9,323,945	71.557	3.16%
2020-08-12	0	77.60	77.40	77.60	75.50	77.95	4,597,556	353,210,232	76.826	69.22	69.04	69.22	67.35	69.53	5,154,262	68.528	0.39%
2020-08-11	0	77.30	77.25	77.30	73.90	79.30	12,271,083	945,539,307	77.054	68.95	68.91	68.95	65.92	70.73	13,756,957	68.732	5.60%
2020-08-10	0	73.20	73.20	73.25	73.00	76.20	6,865,347	510,057,635	74.295	65.29	65.29	65.34	65.12	67.97	7,696,654	66.270	-1.55%
2020-08-07	0	74.35	74.30	74.35	73.05	74.70	3,738,886	276,649,476	73.992	66.32	66.27	66.32	65.16	66.63	4,191,618	66.001	0.61%
2020-08-06	0	73.90	73.90	74.00	73.30	76.00	4,061,486	301,541,029	74.244	65.92	65.92	66.01	65.38	67.79	4,553,281	66.225	-2.12%
2020-08-05	0	75.50	75.45	75.50	73.60	75.65	6,010,609	450,437,959	74.940	67.35	67.30	67.35	65.65	67.48	6,738,418	66.846	3.28%
2020-08-04	0	73.10	73.10	73.25	72.50	74.00	4,859,656	355,816,986	73.219	65.20	65.20	65.34	64.67	66.01	5,448,099	65.310	0.97%
2020-08-03	0	72.40	72.35	72.40	72.35	74.00	4,007,647	291,816,426	72.815	64.58	64.54	64.58	64.54	66.01	4,492,923	64.950	-1.50%
2020-07-31	0	73.50	73.50	73.55	72.75	74.55	3,602,250	265,386,792	73.673	65.56	65.56	65.61	64.89	66.50	4,038,437	65.715	-0.68%
2020-07-30	0	74.00	74.00	74.05	72.30	75.00	5,637,190	417,388,484	74.042	66.01	66.01	66.05	64.49	66.90	6,319,783	66.045	1.23%
2020-07-29	0	73.10	73.10	73.15	72.00	74.00	4,826,604	353,459,050	73.231	65.20	65.20	65.25	64.22	66.01	5,411,045	65.322	-0.81%
2020-07-28	0	73.70	73.65	73.70	72.15	75.40	5,874,675	436,849,035	74.361	65.74	65.70	65.74	64.36	67.26	6,586,024	66.330	2.79%
2020-07-27	0	71.70	71.70	71.80	70.95	72.35	4,753,793	341,083,694	71.750	63.96	63.96	64.04	63.29	64.54	5,329,418	64.000	1.34%
2020-07-24	0	70.75	70.70	70.75	70.20	72.95	4,729,560	337,196,467	71.296	63.11	63.06	63.11	62.62	65.07	5,302,250	63.595	-3.08%
2020-07-23	0	73.00	72.95	73.00	70.25	73.45	9,502,762	686,784,615	72.272	65.12	65.07	65.12	62.66	65.52	10,653,427	64.466	1.96%
2020-07-22	0	71.60	71.60	71.65	71.30	74.00	4,628,597	337,590,264	72.936	63.87	63.87	63.91	63.60	66.01	5,189,062	65.058	-1.04%
2020-07-21	0	72.35	72.35	72.45	70.30	73.35	9,493,616	686,019,553	72.261	64.54	64.54	64.62	62.71	65.43	10,643,174	64.456	2.62%
2020-07-20	0	70.50	70.45	70.50	68.70	71.05	10,295,749	719,958,651	69.928	62.89	62.84	62.89	61.28	63.38	11,542,435	62.375	-0.14%
2020-07-17	0	70.60	70.50	70.60	68.60	72.80	11,745,605	830,352,120	70.695	62.97	62.89	62.97	61.19	64.94	13,167,850	63.059	3.07%
2020-07-16	0	68.50	68.50	68.60	67.90	72.50	22,812,834	1,585,432,827	69.497	61.10	61.10	61.19	60.57	64.67	25,575,181	61.991	-6.61%
2020-07-15	0	73.35	73.30	73.35	70.65	74.70	9,262,882	673,218,205	72.679	65.43	65.38	65.43	63.02	66.63	10,384,501	64.829	3.97%
2020-07-14	0	70.55	70.50	70.55	69.35	72.50	9,564,758	674,048,470	70.472	62.93	62.89	62.93	61.86	64.67	10,722,930	62.860	-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	63.87	63.82	63.87	63.51	66.45	15,907,552	64.190	-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	66.27	66.23	66.27	63.96	70.02	19,288,408	66.110	-5.77%
2020-07-09	0	78.85	78.80	78.85	76.85	79.50	8,838,799	693,041,424	78.409	70.33	70.29	70.33	68.55	70.91	9,909,066	69.940	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	69.93	69.89	69.93	67.43	70.38	19,262,875	69.057	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	66.77	66.72	66.77	63.38	67.57	15,596,090	66.491	3.74%
2020-07-06	0	72.15	72.15	72.20	69.90	72.75	7,356,939	527,753,821	71.736	64.36	64.36	64.40	62.35	64.89	8,247,772	63.987	3.29%
2020-07-03	0	69.85	69.85	69.90	68.85	70.90	6,917,474	481,343,450	69.584	62.31	62.31	62.35	61.41	63.24	7,755,093	62.068	0.50%
2020-07-02	0	69.50	69.45	69.50	66.75	69.80	11,159,938	767,556,639	68.778	61.99	61.95	61.99	59.54	62.26	12,511,266	61.349	1.61%
2020-06-30	0	68.40	68.40	68.45	67.95	70.25	7,216,400	495,147,654	68.614	61.01	61.01	61.06	60.61	62.66	8,090,215	61.203	-1.08%
2020-06-29	0	69.15	69.10	69.15	68.10	72.15	8,259,584	570,696,527	69.095	61.68	61.64	61.68	60.74	64.36	9,259,716	61.632	-2.67%
2020-06-26	0	71.05	71.05	71.10	70.85	72.35	3,206,518	228,969,620	71.408	63.38	63.38	63.42	63.20	64.54	3,594,787	63.695	-1.32%
2020-06-24	0	72.00	71.85	72.00	71.50	74.40	4,254,878	308,647,635	72.540	64.22	64.09	64.22	63.78	66.36	4,770,090	64.705	-0.76%
2020-06-23	0	72.55	72.50	72.55	70.10	72.80	4,588,033	329,837,650	71.891	64.71	64.67	64.71	62.53	64.94	5,143,586	64.126	0.76%
2020-06-22	0	72.00	72.00	72.05	70.40	72.10	3,555,338	253,640,617	71.341	64.22	64.22	64.27	62.80	64.31	3,985,845	63.635	0.84%
2020-06-19	0	71.40	71.40	71.85	69.90	72.35	5,633,478	402,206,920	71.396	63.69	63.69	64.09	62.35	64.54	6,315,621	63.684	0.49%
2020-06-18	0	71.05	71.00	71.05	68.65	71.70	6,117,860	432,141,124	70.636	63.38	63.33	63.38	61.24	63.96	6,858,656	63.007	2.08%
2020-06-17	0	69.60	69.40	69.60	67.80	70.50	7,129,730	493,234,151	69.180	62.08	61.90	62.08	60.48	62.89	7,993,051	61.708	0.43%
2020-06-16	0	69.30	69.25	69.30	69.05	70.35	8,533,673	594,093,177	69.618	61.81	61.77	61.81	61.59	62.75	9,566,994	62.098	2.14%
2020-06-15	0	67.85	67.85	67.90	67.50	71.15	12,515,158	858,444,499	68.592	60.52	60.52	60.57	60.21	63.47	14,030,586	61.184	-3.96%
2020-06-12	0	70.65	70.65	70.70	68.95	71.40	8,214,610	577,422,734	70.292	63.02	63.02	63.06	61.50	63.69	9,209,296	62.700	-0.84%
2020-06-11	0	71.25	71.20	71.30	70.50	74.00	11,860,407	849,745,699	71.646	63.55	63.51	63.60	62.89	66.01	13,296,553	63.907	-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	65.96	65.92	65.96	64.62	67.35	19,089,734	65.599	0.00%
2020-06-09	0	73.95	73.90	73.95	73.75	77.45	11,027,009	824,994,702	74.816	65.96	65.92	65.96	65.78	69.08	12,362,241	66.735	-3.46%
2020-06-08	0	76.60	76.15	76.60	75.10	78.30	9,493,465	725,221,184	76.392	68.33	67.93	68.33	66.99	69.84	10,643,004	68.141	-0.39%
2020-06-05	0	76.90	76.85	76.90	76.45	77.80	6,208,107	477,211,559	76.869	68.59	68.55	68.59	68.19	69.40	6,959,831	68.567	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	68.55	68.55	68.59	67.79	70.16	18,777,764	69.144	1.72%
2020-06-03	0	75.55	75.50	75.55	74.15	76.50	10,430,038	788,139,051	75.564	67.39	67.35	67.39	66.14	68.24	11,692,984	67.403	3.07%
2020-06-02	0	73.30	73.20	73.30	71.10	73.75	8,958,725	651,814,050	72.757	65.38	65.29	65.38	63.42	65.78	10,043,514	64.899	2.52%
2020-06-01	0	71.50	71.45	71.50	69.45	72.25	12,649,851	905,851,968	71.610	63.78	63.73	63.78	61.95	64.45	14,181,589	63.875	3.47%
2020-05-29	0	69.10	69.05	69.10	66.30	69.10	12,643,229	865,582,745	68.462	61.64	61.59	61.64	59.14	61.64	14,174,165	61.068	1.54%
2020-05-28	0	68.05	68.05	68.15	67.30	69.00	7,640,453	520,930,967	68.181	60.70	60.70	60.79	60.03	61.55	8,565,616	60.817	1.04%
2020-05-27	0	67.35	67.20	67.35	66.85	69.15	8,414,944	567,194,402	67.403	60.08	59.94	60.08	59.63	61.68	9,433,888	60.123	-1.61%
2020-05-26	0	68.45	68.35	68.45	66.75	69.45	8,366,970	571,938,224	68.357	61.06	60.97	61.06	59.54	61.95	9,380,105	60.974	2.85%
2020-05-25	0	66.55	66.50	66.55	64.40	66.85	7,731,025	510,195,431	65.993	59.36	59.32	59.36	57.44	59.63	8,667,155	58.865	2.15%
2020-05-22	0	65.15	65.15	65.25	64.70	67.95	13,485,087	890,183,977	66.012	58.11	58.11	58.20	57.71	60.61	15,117,962	58.883	-5.37%
2020-05-21	0	68.85	68.70	68.85	68.25	71.30	9,598,480	666,829,333	69.472	61.41	61.28	61.41	60.88	63.60	10,760,735	61.969	-2.75%
2020-05-20	0	70.80	70.80	70.85	69.30	71.40	7,893,816	559,535,036	70.883	63.15	63.15	63.20	61.81	63.69	8,849,658	63.227	2.46%
2020-05-19	0	69.10	69.05	69.15	68.95	70.55	6,188,428	431,042,642	69.653	61.64	61.59	61.68	61.50	62.93	6,937,769	62.130	2.14%
2020-05-18	0	67.65	67.65	67.85	66.75	68.85	6,439,077	437,581,843	67.957	60.34	60.34	60.52	59.54	61.41	7,218,768	60.617	-0.51%
2020-05-15	0	68.00	67.95	68.00	66.80	68.25	7,012,990	474,029,087	67.593	60.66	60.61	60.66	59.59	60.88	7,862,175	60.292	0.59%
2020-05-14	0	67.60	67.60	67.65	66.65	68.90	6,717,760	453,484,714	67.505	60.30	60.30	60.34	59.45	61.46	7,531,196	60.214	-1.94%
2020-05-13	0	69.30	69.30	69.35	66.10	69.80	9,294,609	639,277,182	68.779	61.49	61.49	61.54	58.65	61.94	10,474,482	61.032	3.74%
2020-05-12	0	66.80	66.80	66.90	66.50	68.00	5,272,862	353,594,653	67.059	59.28	59.28	59.36	59.01	60.34	5,942,208	59.506	-1.04%
2020-05-11	0	67.50	67.45	67.50	66.50	69.40	7,967,741	541,024,175	67.902	59.90	59.85	59.90	59.01	61.58	8,979,179	60.253	-0.59%
2020-05-08	0	67.90	67.85	67.90	64.15	68.15	11,803,605	792,896,186	67.174	60.25	60.21	60.25	56.92	60.47	13,301,974	59.607	6.76%
2020-05-07	0	63.60	63.60	63.70	63.10	64.90	7,761,372	496,664,436	63.992	56.44	56.44	56.52	55.99	57.59	8,746,614	56.784	-1.17%
2020-05-06	0	64.35	64.35	64.40	62.50	65.05	7,644,371	491,195,101	64.256	57.10	57.10	57.15	55.46	57.72	8,614,760	57.018	2.14%
2020-05-05	0	63.00	63.00	63.10	61.85	63.40	3,385,042	212,590,762	62.803	55.90	55.90	55.99	54.88	56.26	3,814,745	55.729	0.64%
2020-05-04	0	62.60	62.55	62.60	62.00	64.50	10,589,121	663,616,582	62.670	55.55	55.50	55.55	55.02	57.23	11,933,322	55.610	-4.35%
2020-04-29	0	65.45	65.30	65.45	64.80	66.45	2,731,754	178,905,243	65.491	58.08	57.94	58.08	57.50	58.96	3,078,527	58.114	-0.83%
2020-04-28	0	66.00	65.85	66.00	64.80	66.15	6,033,883	396,345,248	65.687	58.57	58.43	58.57	57.50	58.70	6,799,834	58.287	1.54%
2020-04-27	0	65.00	65.00	65.25	64.00	65.65	4,149,821	269,937,764	65.048	57.68	57.68	57.90	56.79	58.26	4,676,606	57.721	1.56%
2020-04-24	0	64.00	64.00	64.10	62.00	64.85	6,175,151	395,568,299	64.058	56.79	56.79	56.88	55.02	57.55	6,959,035	56.842	0.63%
2020-04-23	0	63.60	63.55	63.60	63.10	65.30	5,360,548	341,736,528	63.750	56.44	56.39	56.44	55.99	57.94	6,041,025	56.569	0.00%
2020-04-22	0	63.60	63.60	63.65	61.40	64.20	6,447,576	406,939,813	63.115	56.44	56.44	56.48	54.48	56.97	7,266,042	56.006	1.68%
2020-04-21	0	62.55	62.55	62.80	62.20	65.85	8,806,847	555,415,495	63.066	55.50	55.50	55.73	55.19	58.43	9,924,803	55.962	-4.28%
2020-04-20	0	65.35	65.35	65.70	62.70	65.75	6,315,142	410,290,159	64.969	57.99	57.99	58.30	55.64	58.34	7,116,797	57.651	2.19%
2020-04-17	0	63.95	63.90	63.95	63.20	65.90	10,748,443	695,539,208	64.711	56.75	56.70	56.75	56.08	58.48	12,112,868	57.422	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	55.99	55.95	55.99	55.46	57.94	20,181,276	56.517	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	54.66	54.66	54.84	53.64	55.99	19,880,707	54.860	3.53%
2020-04-14	0	59.50	59.50	59.55	56.85	60.35	15,476,862	913,426,254	59.019	52.80	52.80	52.84	50.45	53.55	17,441,521	52.371	0.76%
2020-04-09	0	59.05	59.00	59.05	54.95	59.35	12,169,537	702,863,349	57.756	52.40	52.35	52.40	48.76	52.66	13,714,358	51.250	9.35%
2020-04-08	0	54.00	54.00	54.10	53.55	56.25	11,111,723	605,430,531	54.486	47.92	47.92	48.01	47.52	49.91	12,522,264	48.348	-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	49.91	49.87	49.91	47.03	50.18	24,007,853	49.187	9.86%
2020-04-06	0	51.20	51.15	51.20	49.65	53.20	18,011,736	911,268,742	50.593	45.43	45.39	45.43	44.06	47.21	20,298,176	44.894	-1.54%
2020-04-03	0	52.00	51.95	52.00	51.50	54.95	9,552,367	501,753,202	52.527	46.14	46.10	46.14	45.70	48.76	10,764,960	46.610	-5.97%
2020-04-02	0	55.30	55.20	55.30	52.60	55.35	6,333,959	343,048,248	54.160	49.07	48.98	49.07	46.67	49.12	7,138,002	48.059	1.37%
2020-04-01	0	54.55	54.50	54.55	53.70	57.20	8,213,823	452,435,219	55.082	48.41	48.36	48.41	47.65	50.76	9,256,499	48.878	-4.21%
2020-03-31	0	56.95	56.90	56.95	55.25	57.30	9,082,300	512,435,900	56.421	50.54	50.49	50.54	49.03	50.85	10,235,222	50.066	2.80%
2020-03-30	0	55.40	55.35	55.40	54.90	56.85	8,925,311	496,607,791	55.640	49.16	49.12	49.16	48.72	50.45	10,058,305	49.373	-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	51.29	51.29	51.33	50.76	53.24	19,348,459	51.890	1.76%
2020-03-26	0	56.80	56.80	56.85	56.25	60.15	14,835,628	856,750,089	57.749	50.40	50.40	50.45	49.91	53.37	16,718,887	51.244	-3.07%
2020-03-25	0	58.60	58.55	58.60	56.10	59.00	24,526,156	1,413,726,381	57.642	52.00	51.95	52.00	49.78	52.35	27,639,547	51.149	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	47.61	47.61	47.65	44.68	48.72	30,698,245	46.703	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	43.97	43.97	44.01	42.81	46.63	25,750,928	44.711	-4.99%
2020-03-20	0	52.15	52.00	52.15	45.80	52.15	21,536,390	1,082,221,444	50.251	46.28	46.14	46.28	40.64	46.28	24,270,255	44.590	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	40.64	40.64	40.77	37.27	41.71	26,994,032	39.775	-2.97%
2020-03-18	0	47.20	47.15	47.20	46.50	51.90	17,146,679	836,110,854	48.762	41.88	41.84	41.88	41.26	46.05	19,323,307	43.270	-9.06%
2020-03-17	0	51.90	51.90	51.95	48.00	53.65	28,160,760	1,440,251,670	51.144	46.05	46.05	46.10	42.59	47.61	31,735,534	45.383	-2.99%
2020-03-16	0	53.50	53.45	53.50	52.35	58.40	14,722,391	804,583,469	54.650	47.47	47.43	47.47	46.45	51.82	16,591,276	48.494	-9.93%
2020-03-13	0	59.40	59.35	59.40	54.00	60.60	15,053,060	872,188,239	57.941	52.71	52.66	52.71	47.92	53.77	16,963,921	51.414	-2.06%
2020-03-12	0	60.65	60.45	60.65	59.70	63.00	15,335,565	927,205,825	60.461	53.82	53.64	53.82	52.98	55.90	17,282,287	53.651	-5.53%
2020-03-11	0	64.20	64.15	64.20	64.00	65.65	8,632,694	558,560,592	64.703	56.97	56.92	56.97	56.79	58.26	9,728,543	57.415	0.86%
2020-03-10	0	63.65	63.65	63.70	61.90	64.95	7,691,507	488,379,405	63.496	56.48	56.48	56.52	54.93	57.63	8,667,880	56.344	2.33%
2020-03-09	0	62.20	62.15	62.20	61.45	64.00	12,101,705	757,854,187	62.624	55.19	55.15	55.19	54.53	56.79	13,637,916	55.570	-5.54%
2020-03-06	0	65.85	65.80	65.85	65.50	67.60	7,674,894	509,253,151	66.353	58.43	58.39	58.43	58.12	59.99	8,649,158	58.879	-3.80%
2020-03-05	0	68.45	68.40	68.45	64.90	68.65	12,962,225	872,866,455	67.339	60.74	60.70	60.74	57.59	60.92	14,607,672	59.754	5.15%
2020-03-04	0	65.10	65.10	65.15	63.55	65.80	7,775,423	502,871,045	64.674	57.77	57.77	57.81	56.39	58.39	8,762,448	57.389	1.56%
2020-03-03	0	64.10	64.10	64.15	63.25	65.50	7,809,783	502,240,937	64.309	56.88	56.88	56.92	56.13	58.12	8,801,170	57.065	-0.31%
2020-03-02	0	64.30	64.30	64.35	62.00	64.75	10,419,683	662,549,304	63.586	57.06	57.06	57.10	55.02	57.46	11,742,375	56.424	2.63%
2020-02-28	0	62.65	62.65	62.70	61.65	63.60	13,948,179	875,840,018	62.792	55.59	55.59	55.64	54.71	56.44	15,718,784	55.719	-3.54%
2020-02-27	0	64.95	64.95	65.10	63.60	65.50	12,712,403	816,812,117	64.253	57.63	57.63	57.77	56.44	58.12	14,326,137	57.016	-0.61%
2020-02-26	0	65.35	65.30	65.35	65.00	66.80	7,778,227	511,323,046	65.738	57.99	57.94	57.99	57.68	59.28	8,765,608	58.333	-2.32%
2020-02-25	0	66.90	66.90	66.95	66.00	67.65	7,134,940	476,416,751	66.772	59.36	59.36	59.41	58.57	60.03	8,040,661	59.251	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	58.74	58.74	58.92	58.30	61.23	19,221,925	59.106	-5.29%
2020-02-21	0	69.90	69.85	69.90	68.50	70.70	10,617,845	739,967,675	69.691	62.03	61.98	62.03	60.78	62.74	11,965,692	61.841	-1.69%
2020-02-20	0	71.10	71.10	71.15	69.80	73.00	7,725,056	549,122,585	71.083	63.09	63.09	63.14	61.94	64.78	8,705,688	63.076	-0.42%
2020-02-19	0	71.40	71.20	71.40	69.50	71.90	7,254,653	516,783,278	71.235	63.36	63.18	63.36	61.67	63.80	8,175,571	63.211	2.00%
2020-02-18	0	70.00	70.00	70.05	69.70	72.50	13,221,651	933,762,304	70.624	62.12	62.12	62.16	61.85	64.33	14,900,029	62.668	-1.82%
2020-02-17	0	71.30	71.30	71.35	67.90	71.60	8,485,293	597,581,469	70.426	63.27	63.27	63.31	60.25	63.53	9,562,430	62.493	4.62%
2020-02-14	0	68.15	68.15	68.25	68.00	69.30	8,009,521	548,806,332	68.519	60.47	60.47	60.56	60.34	61.49	9,026,263	60.801	-1.23%
2020-02-13	0	69.00	69.00	69.05	68.45	70.80	7,171,165	496,945,957	69.298	61.23	61.23	61.27	60.74	62.82	8,081,485	61.492	-1.43%
2020-02-12	0	70.00	70.00	70.05	68.60	70.30	9,697,548	675,613,555	69.668	62.12	62.12	62.16	60.87	62.38	10,928,571	61.821	2.56%
2020-02-11	0	68.25	68.20	68.25	66.15	69.05	8,485,144	576,261,221	67.914	60.56	60.52	60.56	58.70	61.27	9,562,262	60.264	2.63%
2020-02-10	0	66.50	66.25	66.50	65.10	66.50	8,572,374	564,627,238	65.866	59.01	58.79	59.01	57.77	59.01	9,660,565	58.447	-0.97%
2020-02-07	0	67.15	67.15	67.20	66.00	67.65	9,103,809	607,963,816	66.781	59.59	59.59	59.63	58.57	60.03	10,259,462	59.259	-0.89%
2020-02-06	0	67.75	67.75	67.90	67.50	70.85	9,883,649	673,979,454	68.191	60.12	60.12	60.25	59.90	62.87	11,138,296	60.510	-1.53%
2020-02-05	0	68.80	68.70	68.80	68.25	70.90	11,509,625	798,061,140	69.339	61.05	60.96	61.05	60.56	62.91	12,970,676	61.528	-0.36%
2020-02-04	0	69.05	69.05	69.10	66.40	69.30	9,645,406	658,490,522	68.270	61.27	61.27	61.32	58.92	61.49	10,869,810	60.580	3.83%
2020-02-03	0	66.50	66.45	66.50	65.10	69.00	9,096,244	606,435,358	66.669	59.01	58.96	59.01	57.77	61.23	10,250,936	59.159	-2.42%
2020-01-31	0	68.15	68.10	68.15	66.60	68.95	7,768,372	527,387,208	67.889	60.47	60.43	60.47	59.10	61.18	8,754,502	60.242	1.11%
2020-01-30	0	67.40	67.40	67.45	66.50	70.70	10,089,960	682,210,573	67.613	59.81	59.81	59.85	59.01	62.74	11,370,796	59.997	-2.74%
2020-01-29	0	69.30	69.25	69.30	69.00	71.45	10,523,407	735,308,067	69.874	61.49	61.45	61.49	61.23	63.40	11,859,266	62.003	-5.13%
2020-01-24	0	73.05	73.05	73.15	71.20	73.65	1,824,271	131,916,577	72.312	64.82	64.82	64.91	63.18	65.35	2,055,847	64.167	-0.07%
2020-01-23	0	73.10	73.05	73.10	72.00	76.20	8,911,330	654,751,322	73.474	64.87	64.82	64.87	63.89	67.62	10,042,549	65.198	-4.69%
2020-01-22	0	76.70	76.55	76.70	72.35	77.15	9,555,917	716,349,657	74.964	68.06	67.93	68.06	64.20	68.46	10,768,961	66.520	5.07%
2020-01-21	0	73.00	72.95	73.00	72.50	76.70	9,715,929	714,852,785	73.575	64.78	64.73	64.78	64.33	68.06	10,949,285	65.288	-4.70%
2020-01-20	0	76.60	76.50	76.60	76.20	78.00	4,012,050	308,503,306	76.894	67.97	67.88	67.97	67.62	69.21	4,521,346	68.233	-0.52%
2020-01-17	0	77.00	77.00	77.05	75.00	79.25	10,799,213	823,735,358	76.277	68.33	68.33	68.37	66.55	70.32	12,170,083	67.685	-1.35%
2020-01-16	0	78.05	77.70	78.05	77.65	79.40	6,270,089	491,190,821	78.339	69.26	68.95	69.26	68.90	70.46	7,066,025	69.514	0.45%
2020-01-15	0	77.70	77.55	77.70	76.10	77.90	7,435,044	574,448,891	77.262	68.95	68.81	68.95	67.53	69.13	8,378,861	68.559	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	66.95	66.91	66.95	64.07	67.57	20,203,902	66.262	0.33%
2020-01-13	0	75.20	75.15	75.20	75.05	78.00	7,943,691	605,515,330	76.226	66.73	66.68	66.73	66.60	69.21	8,952,076	67.640	-2.46%
2020-01-10	0	77.10	77.10	77.15	76.75	79.25	6,076,034	472,197,959	77.715	68.42	68.42	68.46	68.10	70.32	6,847,336	68.961	-0.52%
2020-01-09	0	77.50	77.50	77.55	73.00	77.80	7,915,349	604,432,982	76.362	68.77	68.77	68.81	64.78	69.04	8,920,137	67.761	8.24%
2020-01-08	0	71.60	71.60	71.65	71.20	72.35	4,689,546	336,823,524	71.824	63.53	63.53	63.58	63.18	64.20	5,284,845	63.734	-2.25%
2020-01-07	0	73.25	73.15	73.25	70.25	74.00	6,995,658	509,579,363	72.842	65.00	64.91	65.00	62.34	65.66	7,883,699	64.637	5.32%
2020-01-06	0	69.55	69.45	69.55	69.00	70.15	4,658,916	324,010,420	69.546	61.72	61.63	61.72	61.23	62.25	5,250,327	61.712	0.14%
2020-01-03	0	69.45	69.45	69.50	69.00	71.25	5,105,763	356,200,212	69.764	61.63	61.63	61.67	61.23	63.22	5,753,897	61.906	-0.93%
2020-01-02	0	70.10	70.00	70.10	68.65	70.60	10,740,535	747,346,382	69.582	62.20	62.12	62.20	60.92	62.65	12,103,956	61.744	0.50%
2019-12-31	0	69.75	69.75	69.95	69.00	71.60	6,630,113	460,654,337	69.479	61.89	61.89	62.07	61.23	63.53	7,471,751	61.653	-2.79%
2019-12-30	0	71.75	71.70	71.75	70.05	72.40	4,968,258	354,425,560	71.338	63.67	63.62	63.67	62.16	64.24	5,598,937	63.302	1.49%
2019-12-27	0	70.70	70.65	70.70	70.10	74.70	7,356,692	526,047,214	71.506	62.74	62.69	62.74	62.20	66.29	8,290,563	63.451	-4.59%
2019-12-24	0	74.10	74.05	74.15	73.25	74.20	881,742	65,166,503	73.907	65.75	65.71	65.80	65.00	65.84	993,672	65.582	0.61%
2019-12-23	0	73.65	73.50	73.65	72.95	74.15	3,002,864	220,948,887	73.579	65.35	65.22	65.35	64.73	65.80	3,384,053	65.291	-0.20%
2019-12-20	0	73.80	73.80	73.90	73.20	75.50	5,359,791	395,700,658	73.828	65.49	65.49	65.58	64.95	67.00	6,040,172	65.511	0.96%
2019-12-19	0	73.10	73.10	73.20	72.80	74.20	2,821,259	207,067,606	73.395	64.87	64.87	64.95	64.60	65.84	3,179,394	65.128	0.48%
2019-12-18	0	72.75	72.60	72.75	72.15	73.75	4,273,187	311,959,260	73.004	64.56	64.42	64.56	64.02	65.44	4,815,633	64.781	0.90%
2019-12-17	0	72.10	72.10	72.15	71.20	73.40	6,969,440	505,757,805	72.568	63.98	63.98	64.02	63.18	65.13	7,854,152	64.394	1.55%
2019-12-16	0	71.00	70.95	71.05	70.50	71.60	6,252,589	443,715,044	70.965	63.00	62.96	63.05	62.56	63.53	7,046,303	62.971	-1.25%
2019-12-13	0	71.90	71.90	71.95	70.55	72.50	8,033,498	576,274,854	71.734	63.80	63.80	63.85	62.60	64.33	9,053,284	63.654	-0.14%
2019-12-12	0	72.00	71.95	72.00	71.70	75.50	9,060,999	663,547,159	73.231	63.89	63.85	63.89	63.62	67.00	10,211,217	64.982	0.00%
2019-12-11	0	72.00	71.95	72.00	70.60	73.00	6,808,097	488,179,179	71.706	63.89	63.85	63.89	62.65	64.78	7,672,328	63.629	1.77%
2019-12-10	0	70.75	70.75	70.80	70.50	73.90	7,324,219	524,052,707	71.551	62.78	62.78	62.82	62.56	65.58	8,253,968	63.491	-4.33%
2019-12-09	0	73.95	73.95	74.10	73.15	76.70	5,921,423	439,714,563	74.258	65.62	65.62	65.75	64.91	68.06	6,673,098	65.894	-2.63%
2019-12-06	0	75.95	75.95	76.05	75.00	76.45	2,729,865	207,612,520	76.052	67.39	67.39	67.48	66.55	67.84	3,076,399	67.486	0.20%
2019-12-05	0	75.80	75.75	75.80	73.70	75.90	4,674,877	349,171,805	74.691	67.26	67.22	67.26	65.40	67.35	5,268,314	66.278	3.55%
2019-12-04	0	73.20	73.20	73.30	72.70	75.30	3,020,499	221,532,935	73.343	64.95	64.95	65.04	64.51	66.82	3,403,926	65.082	-1.68%
2019-12-03	0	74.45	74.40	74.45	73.35	75.25	2,555,380	190,148,479	74.411	66.06	66.02	66.06	65.09	66.77	2,879,764	66.029	0.81%
2019-12-02	0	73.85	73.80	73.85	72.25	74.60	3,928,816	290,146,117	73.851	65.53	65.49	65.53	64.11	66.20	4,427,546	65.532	0.34%
2019-11-29	0	73.60	73.45	73.60	72.45	75.30	4,778,115	350,164,592	73.285	65.31	65.18	65.31	64.29	66.82	5,384,657	65.030	-2.06%
2019-11-28	0	75.15	75.15	75.20	75.00	76.30	1,786,559	134,974,356	75.550	66.68	66.68	66.73	66.55	67.71	2,013,348	67.040	-1.18%
2019-11-27	0	76.05	76.05	76.10	74.65	76.30	2,759,703	208,310,276	75.483	67.48	67.48	67.53	66.24	67.71	3,110,024	66.980	1.60%
2019-11-26	0	74.85	74.85	74.90	74.05	76.10	7,287,370	547,155,292	75.083	66.42	66.42	66.46	65.71	67.53	8,212,441	66.625	0.20%
2019-11-25	0	74.70	74.70	74.80	74.50	76.70	3,540,405	266,231,213	75.198	66.29	66.29	66.37	66.11	68.06	3,989,830	66.727	-0.13%
2019-11-22	0	74.80	74.80	74.85	74.25	76.50	3,246,646	243,892,825	75.121	66.37	66.37	66.42	65.89	67.88	3,658,781	66.660	0.00%
2019-11-21	0	74.80	74.75	74.80	74.55	76.20	3,811,252	285,950,326	75.028	66.37	66.33	66.37	66.15	67.62	4,295,059	66.577	-2.35%
2019-11-20	0	76.60	76.50	76.60	75.80	77.05	3,211,155	245,222,864	76.366	67.97	67.88	67.97	67.26	68.37	3,618,784	67.764	-0.39%
2019-11-19	0	76.90	76.90	77.00	75.25	77.60	2,638,527	202,866,072	76.886	68.24	68.24	68.33	66.77	68.86	2,973,466	68.225	1.38%
2019-11-18	0	75.85	75.80	75.90	74.65	76.85	3,808,466	288,866,207	75.848	67.31	67.26	67.35	66.24	68.19	4,291,919	67.305	1.95%
2019-11-15	0	74.40	74.40	74.45	74.15	75.85	4,473,402	334,263,783	74.723	66.02	66.02	66.06	65.80	67.31	5,041,263	66.306	-0.07%
2019-11-14	0	74.45	74.40	74.45	73.75	76.05	7,476,286	557,727,694	74.600	66.06	66.02	66.06	65.44	67.48	8,425,338	66.196	-1.13%
2019-11-13	0	75.30	75.25	75.30	74.40	77.00	7,373,795	555,088,855	75.279	66.82	66.77	66.82	66.02	68.33	8,309,837	66.799	-2.71%
2019-11-12	0	77.40	77.30	77.40	75.15	77.65	4,457,585	340,735,025	76.439	68.68	68.59	68.68	66.68	68.90	5,023,438	67.829	3.06%
2019-11-11	0	75.10	75.05	75.10	74.60	77.70	6,907,794	521,832,056	75.543	66.64	66.60	66.64	66.20	68.95	7,784,681	67.033	-4.21%
2019-11-08	0	78.40	78.35	78.40	77.70	79.90	3,961,307	312,450,350	78.876	69.57	69.52	69.57	68.95	70.90	4,464,162	69.991	-0.19%
2019-11-07	0	78.55	78.50	78.55	77.70	79.15	3,941,948	308,759,740	78.327	69.70	69.66	69.70	68.95	70.23	4,442,345	69.504	0.83%
2019-11-06	0	77.90	77.90	77.95	76.80	79.45	4,881,582	379,900,224	77.823	69.13	69.13	69.17	68.15	70.50	5,501,258	69.057	-0.19%
2019-11-05	0	78.05	77.75	78.05	76.70	78.90	6,744,905	525,971,519	77.981	69.26	68.99	69.26	68.06	70.01	7,601,115	69.197	1.89%
2019-11-04	0	76.60	76.55	76.60	75.15	77.15	3,653,143	278,143,992	76.138	67.97	67.93	67.97	66.68	68.46	4,116,879	67.562	0.79%
2019-11-01	0	76.00	75.95	76.00	74.90	77.55	3,426,470	259,349,320	75.690	67.44	67.39	67.44	66.46	68.81	3,861,432	67.164	-1.04%
2019-10-31	0	76.80	76.80	76.85	76.05	78.60	5,540,172	428,323,266	77.312	68.15	68.15	68.19	67.48	69.75	6,243,451	68.604	1.59%
2019-10-30	0	75.60	75.45	75.60	74.60	77.00	7,141,309	542,580,032	75.978	67.08	66.95	67.08	66.20	68.33	8,047,839	67.419	1.54%
2019-10-29	0	74.45	74.40	74.45	72.40	75.05	7,525,971	557,533,325	74.081	66.06	66.02	66.06	64.24	66.60	8,481,330	65.737	3.76%
2019-10-28	0	71.75	71.75	71.80	69.60	72.40	8,430,020	599,906,566	71.163	63.67	63.67	63.71	61.76	64.24	9,500,141	63.147	2.35%
2019-10-25	0	70.10	70.05	70.10	69.50	71.10	5,870,453	412,076,113	70.195	62.20	62.16	62.20	61.67	63.09	6,615,658	62.288	0.72%
2019-10-24	0	69.60	69.55	69.60	68.15	70.40	6,418,034	444,353,638	69.235	61.76	61.72	61.76	60.47	62.47	7,232,750	61.436	0.22%
2019-10-23	0	69.45	69.45	69.50	69.20	71.85	6,599,089	460,112,290	69.724	61.63	61.63	61.67	61.41	63.76	7,436,788	61.870	-1.98%
2019-10-22	0	70.85	70.80	70.85	70.50	72.75	6,264,499	445,697,499	71.147	62.87	62.82	62.87	62.56	64.56	7,059,725	63.132	-2.28%
2019-10-21	0	72.50	72.45	72.50	71.60	74.00	3,478,340	251,441,113	72.288	64.33	64.29	64.33	63.53	65.66	3,919,886	64.145	-0.89%
2019-10-18	0	73.15	73.15	73.20	73.15	75.75	6,751,579	499,188,530	73.937	64.91	64.91	64.95	64.91	67.22	7,608,636	65.608	-2.01%
2019-10-17	0	74.65	74.45	74.65	72.60	75.15	11,637,604	863,797,293	74.225	66.24	66.06	66.24	64.42	66.68	13,114,901	65.864	-1.32%
2019-10-16	0	75.65	75.65	75.70	72.10	75.90	10,747,595	800,184,875	74.452	67.13	67.13	67.17	63.98	67.35	12,111,913	66.066	4.42%
2019-10-15	0	72.45	72.40	72.45	70.20	73.15	6,079,151	438,244,911	72.090	64.29	64.24	64.29	62.29	64.91	6,850,849	63.969	3.43%
2019-10-14	0	70.05	70.05	70.10	69.80	70.90	3,467,403	242,983,602	70.077	62.16	62.16	62.20	61.94	62.91	3,907,561	62.183	-0.92%
2019-10-11	0	70.70	70.60	70.70	69.75	71.25	4,352,804	306,348,703	70.380	62.74	62.65	62.74	61.89	63.22	4,905,356	62.452	1.29%
2019-10-10	0	69.80	69.80	69.85	68.00	70.15	6,180,216	430,125,952	69.597	61.94	61.94	61.98	60.34	62.25	6,964,743	61.758	2.95%
2019-10-09	0	67.80	67.80	67.90	67.05	68.75	3,719,233	253,233,007	68.087	60.16	60.16	60.25	59.50	61.01	4,191,359	60.418	-0.29%
2019-10-08	0	68.00	68.00	68.05	67.65	70.15	6,906,057	475,892,855	68.909	60.34	60.34	60.38	60.03	62.25	7,782,723	61.147	0.59%
2019-10-04	0	67.60	67.60	67.70	66.40	69.00	3,106,923	210,135,839	67.635	59.99	59.99	60.07	58.92	61.23	3,501,321	60.016	0.90%
2019-10-03	0	67.00	67.00	67.15	64.50	67.30	6,327,027	419,809,540	66.352	59.45	59.45	59.59	57.23	59.72	7,130,190	58.878	3.40%
2019-10-02	0	64.80	64.75	64.80	64.10	65.35	3,082,085	199,251,224	64.648	57.50	57.46	57.50	56.88	57.99	3,473,330	57.366	-0.08%
2019-09-30	0	64.85	64.80	64.85	64.25	65.90	4,339,599	281,890,091	64.958	57.55	57.50	57.55	57.01	58.48	4,890,475	57.641	-1.29%
2019-09-27	0	65.70	65.70	65.75	64.15	65.85	2,398,279	156,815,802	65.387	58.30	58.30	58.34	56.92	58.43	2,702,721	58.021	1.08%
2019-09-26	0	65.00	64.80	65.00	64.10	65.95	3,772,235	244,800,577	64.895	57.68	57.50	57.68	56.88	58.52	4,251,089	57.585	0.00%
2019-09-25	0	65.00	65.00	65.05	63.50	65.20	4,338,625	280,109,273	64.562	57.68	57.68	57.72	56.35	57.86	4,889,377	57.289	1.25%
2019-09-24	0	64.20	64.15	64.20	63.30	64.80	4,656,877	297,831,348	63.955	56.97	56.92	56.97	56.17	57.50	5,248,029	56.751	1.42%
2019-09-23	0	63.30	63.25	63.30	63.05	64.45	4,534,132	288,821,958	63.700	56.17	56.13	56.17	55.95	57.19	5,109,702	56.524	-1.02%
2019-09-20	0	63.95	63.90	63.95	62.95	65.85	13,446,432	858,577,735	63.852	56.75	56.70	56.75	55.86	58.43	15,153,345	56.659	-0.93%
2019-09-19	0	64.55	64.50	64.55	63.85	66.05	5,558,845	359,743,725	64.716	57.28	57.23	57.28	56.66	58.61	6,264,494	57.426	-1.15%
2019-09-18	0	65.30	65.30	65.40	63.05	66.15	6,865,864	448,694,028	65.351	57.94	57.94	58.03	55.95	58.70	7,737,428	57.990	3.82%
2019-09-17	0	62.90	62.85	62.90	61.30	63.20	4,828,370	302,225,448	62.594	55.81	55.77	55.81	54.40	56.08	5,441,291	55.543	1.04%
2019-09-16	0	62.25	62.25	62.30	61.55	63.75	3,858,613	240,450,249	62.315	55.24	55.24	55.28	54.62	56.57	4,348,432	55.296	-1.50%
2019-09-13	0	63.20	63.20	63.25	61.20	63.50	2,791,745	175,783,411	62.965	56.08	56.08	56.13	54.31	56.35	3,146,134	55.873	1.36%
2019-09-12	0	62.35	62.35	62.45	60.35	62.80	5,179,748	320,397,430	61.856	55.33	55.33	55.42	53.55	55.73	5,837,274	54.888	1.46%
2019-09-11	0	61.45	61.45	61.50	60.10	62.10	7,471,604	456,332,663	61.076	54.53	54.53	54.57	53.33	55.10	8,420,062	54.196	-1.44%
2019-09-10	0	62.35	62.35	62.40	61.00	63.05	6,311,745	391,467,508	62.022	55.33	55.33	55.37	54.13	55.95	7,112,968	55.036	-1.11%
2019-09-09	0	63.05	63.05	63.15	62.30	63.70	4,718,887	297,502,198	63.045	55.95	55.95	56.04	55.28	56.52	5,317,910	55.943	-0.61%
2019-09-06	0	63.75	63.75	63.80	62.55	64.80	5,955,084	381,554,302	64.072	56.29	56.29	56.34	55.23	57.22	6,743,826	56.578	0.55%
2019-09-05	0	63.40	63.30	63.40	62.65	64.60	6,226,796	394,364,891	63.334	55.98	55.90	55.98	55.32	57.04	7,051,526	55.926	0.96%
2019-09-04	0	62.80	62.80	62.85	62.20	63.60	8,208,552	514,717,727	62.705	55.46	55.46	55.50	54.93	56.16	9,295,762	55.371	-0.87%
2019-09-03	0	63.35	63.35	63.40	62.80	65.00	4,809,606	305,793,747	63.580	55.94	55.94	55.98	55.46	57.40	5,446,631	56.144	-2.09%
2019-09-02	0	64.70	64.65	64.70	63.95	66.15	4,259,000	276,676,176	64.963	57.13	57.09	57.13	56.47	58.41	4,823,098	57.365	-0.46%
2019-08-30	0	65.00	64.85	65.00	64.40	66.40	7,613,901	496,077,252	65.154	57.40	57.27	57.40	56.87	58.63	8,622,351	57.534	-0.46%
2019-08-29	0	65.30	65.30	65.35	63.75	65.75	7,377,725	478,395,835	64.843	57.66	57.66	57.71	56.29	58.06	8,354,893	57.259	2.03%
2019-08-28	0	64.00	64.00	64.05	64.00	65.45	7,408,824	479,533,046	64.725	56.51	56.51	56.56	56.51	57.80	8,390,111	57.155	-0.85%
2019-08-27	0	64.55	64.50	64.55	62.05	66.20	11,598,122	750,824,466	64.737	57.00	56.96	57.00	54.79	58.46	13,134,276	57.165	5.39%
2019-08-26	0	61.25	61.20	61.25	59.00	61.35	8,876,474	540,009,736	60.836	54.09	54.04	54.09	52.10	54.17	10,052,149	53.721	-1.37%
2019-08-23	0	62.10	62.10	62.15	61.05	62.65	4,428,604	274,167,683	61.908	54.84	54.84	54.88	53.91	55.32	5,015,166	54.668	-0.08%
2019-08-22	0	62.15	62.15	62.20	61.25	63.00	6,431,688	399,787,242	62.159	54.88	54.88	54.93	54.09	55.63	7,283,555	54.889	-0.08%
2019-08-21	0	62.20	62.20	62.25	60.65	62.75	5,756,184	357,632,298	62.130	54.93	54.93	54.97	53.56	55.41	6,518,582	54.864	1.72%
2019-08-20	0	61.15	61.10	61.15	58.40	62.60	9,942,011	607,516,730	61.106	54.00	53.95	54.00	51.57	55.28	11,258,815	53.959	4.53%
2019-08-19	0	58.50	58.50	58.55	57.65	58.90	6,502,174	380,113,889	58.460	51.66	51.66	51.70	50.91	52.01	7,363,377	51.622	-0.43%
2019-08-16	0	58.75	58.75	58.80	57.10	59.45	9,303,302	545,342,977	58.618	51.88	51.88	51.92	50.42	52.50	10,535,510	51.762	1.38%
2019-08-15	0	57.95	57.90	57.95	56.85	58.25	3,714,469	214,003,279	57.613	51.17	51.13	51.17	50.20	51.44	4,206,445	50.875	-0.26%
2019-08-14	0	58.10	58.05	58.10	57.50	60.15	8,157,946	479,173,806	58.737	51.30	51.26	51.30	50.77	53.12	9,238,454	51.867	2.20%
2019-08-13	0	56.85	56.85	56.90	56.60	58.20	5,689,631	323,702,309	56.893	50.20	50.20	50.25	49.98	51.39	6,443,214	50.239	-0.70%
2019-08-12	0	57.25	57.25	57.45	57.25	59.30	2,542,000	147,029,025	57.840	50.55	50.55	50.73	50.55	52.36	2,878,684	51.075	-1.21%
2019-08-09	0	57.95	57.95	58.00	57.70	59.20	2,648,133	154,036,310	58.168	51.17	51.17	51.22	50.95	52.28	2,998,874	51.365	-0.69%
2019-08-08	0	58.35	58.35	58.40	57.75	59.30	3,661,737	213,679,994	58.355	51.53	51.53	51.57	51.00	52.36	4,146,729	51.530	1.92%
2019-08-07	0	57.25	57.15	57.25	56.80	58.25	3,230,651	185,558,482	57.437	50.55	50.47	50.55	50.16	51.44	3,658,546	50.719	0.44%
2019-08-06	0	57.00	56.95	57.00	55.00	57.25	9,074,999	511,885,189	56.406	50.33	50.29	50.33	48.57	50.55	10,276,969	49.809	0.80%
2019-08-05	0	56.55	56.50	56.55	56.20	57.20	7,029,836	398,024,622	56.619	49.94	49.89	49.94	49.63	50.51	7,960,927	49.997	-1.91%
2019-08-02	0	57.65	57.65	57.70	56.10	58.15	5,312,360	304,742,596	57.365	50.91	50.91	50.95	49.54	51.35	6,015,974	50.656	-1.54%
2019-08-01	0	58.55	58.55	58.60	58.20	59.00	6,232,229	364,833,545	58.540	51.70	51.70	51.75	51.39	52.10	7,057,678	51.693	-0.43%
2019-07-31	0	58.80	58.60	58.80	58.40	59.45	3,561,746	209,725,249	58.883	51.92	51.75	51.92	51.57	52.50	4,033,494	51.996	-1.09%
2019-07-30	0	59.45	59.45	59.50	58.85	60.35	3,038,951	181,095,390	59.591	52.50	52.50	52.54	51.97	53.29	3,441,455	52.622	-0.67%
2019-07-29	0	59.85	59.80	59.85	59.25	61.15	5,989,066	357,087,533	59.623	52.85	52.81	52.85	52.32	54.00	6,782,309	52.650	-0.50%
2019-07-26	0	60.15	59.90	60.15	58.60	60.55	4,642,934	278,094,163	59.896	53.12	52.89	53.12	51.75	53.47	5,257,884	52.891	0.00%
2019-07-25	0	60.15	60.15	60.20	59.25	61.00	6,535,143	392,703,621	60.091	53.12	53.12	53.16	52.32	53.87	7,400,713	53.063	-0.50%
2019-07-24	0	60.45	60.35	60.45	59.00	60.50	7,139,154	428,381,216	60.004	53.38	53.29	53.38	52.10	53.42	8,084,724	52.986	3.33%
2019-07-23	0	58.50	58.50	58.60	58.15	59.95	11,241,829	661,821,259	58.871	51.66	51.66	51.75	51.35	52.94	12,730,792	51.986	2.09%
2019-07-22	0	57.30	57.30	57.35	56.25	58.75	10,699,778	619,480,656	57.897	50.60	50.60	50.64	49.67	51.88	12,116,947	51.125	1.87%
2019-07-19	0	56.25	56.25	56.30	54.35	56.50	7,555,431	423,517,591	56.055	49.67	49.67	49.72	47.99	49.89	8,556,136	49.499	3.69%
2019-07-18	0	54.25	54.25	54.40	52.30	54.55	5,733,349	309,701,364	54.018	47.91	47.91	48.04	46.18	48.17	6,492,722	47.700	1.12%
2019-07-17	0	53.65	53.65	53.70	52.25	54.25	4,018,256	214,868,357	53.473	47.38	47.38	47.42	46.14	47.91	4,550,468	47.219	1.04%
2019-07-16	0	53.10	53.10	53.25	52.20	53.70	8,371,912	444,191,194	53.057	46.89	46.89	47.02	46.09	47.42	9,480,759	46.852	0.28%
2019-07-15	0	52.95	52.90	52.95	50.20	53.65	8,670,542	455,171,838	52.496	46.76	46.71	46.76	44.33	47.38	9,818,942	46.357	2.92%
2019-07-12	0	51.45	51.40	51.45	51.10	52.70	11,819,095	611,652,269	51.751	45.43	45.39	45.43	45.12	46.54	13,384,516	45.698	0.29%
2019-07-11	0	51.30	51.25	51.30	50.30	52.70	13,345,315	690,164,710	51.716	45.30	45.26	45.30	44.42	46.54	15,112,882	45.667	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	44.86	44.86	44.95	44.24	45.56	22,782,056	44.738	-1.07%
2019-07-09	0	51.35	51.35	51.40	48.00	52.60	33,160,572	1,692,989,031	51.054	45.34	45.34	45.39	42.39	46.45	37,552,639	45.083	0.20%
2019-07-08	1	51.25	51.20	51.25	50.50	54.30	11,114,336	580,987,564	52.274	45.26	45.21	45.26	44.59	47.95	12,586,413	46.160	-7.32%
2019-07-05	0	55.30	55.20	55.30	55.10	55.85	3,759,180	207,920,126	55.310	48.83	48.74	48.83	48.66	49.32	4,257,078	48.841	-0.27%
2019-07-04	0	55.45	55.35	55.45	54.80	55.80	2,512,000	138,847,091	55.274	48.96	48.88	48.96	48.39	49.27	2,844,711	48.809	0.82%
2019-07-03	0	55.00	55.00	55.05	54.65	56.05	6,664,595	367,232,080	55.102	48.57	48.57	48.61	48.26	49.49	7,547,310	48.657	-1.43%
2019-07-02	0	55.80	55.75	55.80	54.00	56.90	9,801,512	548,559,928	55.967	49.27	49.23	49.27	47.68	50.25	11,099,707	49.421	4.01%
2019-06-28	0	53.65	53.60	53.65	53.65	55.35	6,437,030	348,199,935	54.093	47.38	47.33	47.38	47.38	48.88	7,289,605	47.767	0.37%
2019-06-27	0	53.45	53.45	53.65	52.55	53.90	4,762,341	254,563,129	53.453	47.20	47.20	47.38	46.40	47.60	5,393,106	47.202	1.14%
2019-06-26	0	52.85	52.85	52.95	52.70	55.55	6,962,911	372,349,130	53.476	46.67	46.67	46.76	46.54	49.05	7,885,138	47.222	-4.08%
2019-06-25	0	55.10	55.05	55.10	54.50	57.50	8,518,620	470,195,315	55.196	48.66	48.61	48.66	48.13	50.77	9,646,898	48.741	1.38%
2019-06-24	0	54.35	54.20	54.35	51.95	55.95	11,420,962	621,974,070	54.459	47.99	47.86	47.99	45.87	49.41	12,933,651	48.090	4.62%
2019-06-21	0	51.95	51.90	51.95	51.20	52.80	7,289,391	378,809,287	51.967	45.87	45.83	45.87	45.21	46.62	8,254,860	45.889	0.00%
2019-06-20	0	51.95	51.90	51.95	50.80	52.10	6,273,400	324,066,395	51.657	45.87	45.83	45.87	44.86	46.01	7,104,302	45.616	0.10%
2019-06-19	0	51.90	51.85	51.90	50.30	52.50	6,712,500	347,632,750	51.789	45.83	45.79	45.83	44.42	46.36	7,601,560	45.732	4.95%
2019-06-18	0	49.45	49.40	49.45	49.20	50.55	5,025,403	249,568,910	49.661	43.67	43.62	43.67	43.45	44.64	5,691,010	43.853	-0.30%
2019-06-17	0	49.60	49.60	49.65	49.25	51.25	6,914,217	345,074,959	49.908	43.80	43.80	43.84	43.49	45.26	7,829,995	44.071	-3.03%
2019-06-14	0	51.15	51.05	51.15	50.30	52.30	24,378,780	1,245,767,323	51.100	45.17	45.08	45.17	44.42	46.18	27,607,712	45.124	-0.49%
2019-06-13	0	51.40	51.25	51.40	50.10	51.95	7,530,000	384,300,494	51.036	45.39	45.26	45.39	44.24	45.87	8,527,337	45.067	3.01%
2019-06-12	0	49.90	49.90	49.95	49.60	50.65	3,692,188	184,787,751	50.048	44.06	44.06	44.11	43.80	44.73	4,181,213	44.195	-1.87%
2019-06-11	0	50.85	50.85	50.90	50.05	51.70	5,041,013	257,444,750	51.070	44.90	44.90	44.95	44.20	45.65	5,708,688	45.097	-0.10%
2019-06-10	0	50.90	50.90	50.95	49.45	51.50	7,805,579	394,908,089	50.593	44.95	44.95	44.99	43.67	45.48	8,839,416	44.676	5.38%
2019-06-06	0	48.30	48.30	48.40	47.05	48.60	5,009,845	240,875,825	48.080	42.65	42.65	42.74	41.55	42.92	5,673,391	42.457	0.31%
2019-06-05	0	48.15	48.15	48.20	48.10	49.95	4,623,002	224,771,430	48.620	42.52	42.52	42.56	42.47	44.11	5,235,312	42.934	-1.33%
2019-06-04	0	48.80	48.75	48.80	48.05	50.25	4,015,257	195,960,274	48.804	43.09	43.05	43.09	42.43	44.37	4,547,072	43.096	-0.41%
2019-06-03	0	49.00	48.90	49.00	48.10	49.50	4,664,914	227,488,337	48.766	43.27	43.18	43.27	42.47	43.71	5,282,775	43.062	2.08%
2019-05-31	0	48.00	48.00	48.10	47.50	49.75	14,807,823	719,594,481	48.596	42.39	42.39	42.47	41.94	43.93	16,769,097	42.912	2.24%
2019-05-30	0	46.95	46.90	47.00	43.30	49.60	20,195,142	941,438,943	46.617	41.46	41.41	41.50	38.24	43.80	22,869,958	41.165	-5.53%
2019-05-29	0	49.70	49.70	49.80	49.50	50.70	3,693,970	184,432,113	49.928	43.89	43.89	43.98	43.71	44.77	4,183,231	44.088	-0.70%
2019-05-28	0	50.05	50.05	50.20	49.80	51.25	8,262,989	415,947,336	50.339	44.20	44.20	44.33	43.98	45.26	9,357,409	44.451	1.32%
2019-05-27	0	49.40	49.40	49.55	48.20	50.05	1,983,100	97,493,017	49.162	43.62	43.62	43.75	42.56	44.20	2,245,759	43.412	-0.10%
2019-05-24	0	49.45	49.45	49.50	49.10	50.05	3,008,884	149,093,794	49.551	43.67	43.67	43.71	43.36	44.20	3,407,406	43.756	0.61%
2019-05-23	0	49.15	49.15	49.20	48.80	50.00	3,824,167	188,895,782	49.395	43.40	43.40	43.45	43.09	44.15	4,330,672	43.618	-2.58%
2019-05-22	0	50.45	50.40	50.45	49.60	50.90	4,525,509	228,132,893	50.410	44.55	44.51	44.55	43.80	44.95	5,124,906	44.515	1.51%
2019-05-21	0	49.70	49.65	49.70	49.20	50.45	5,222,130	259,901,975	49.769	43.89	43.84	43.89	43.45	44.55	5,913,793	43.948	-1.09%
2019-05-20	0	50.25	50.20	50.25	49.60	51.70	4,762,800	238,577,330	50.092	44.37	44.33	44.37	43.80	45.65	5,393,626	44.233	-1.47%
2019-05-17	0	51.00	51.00	51.05	50.80	52.85	4,432,050	227,422,835	51.313	45.04	45.04	45.08	44.86	46.67	5,019,068	45.312	-2.11%
2019-05-16	0	52.10	52.10	52.20	51.65	52.95	3,091,426	161,541,881	52.255	46.01	46.01	46.09	45.61	46.76	3,500,881	46.143	-0.67%
2019-05-15	0	52.45	52.40	52.45	50.80	53.00	7,442,957	387,746,123	52.096	46.32	46.27	46.32	44.86	46.80	8,428,765	46.003	3.25%
2019-05-14	0	50.80	50.75	50.80	50.60	52.45	13,247,944	680,978,806	51.403	44.86	44.81	44.86	44.68	46.32	15,002,614	45.391	-6.19%
2019-05-10	0	54.15	54.15	54.30	52.00	55.25	6,970,080	373,705,392	53.616	47.82	47.82	47.95	45.92	48.79	7,893,257	47.345	3.93%
2019-05-09	0	52.10	52.10	52.25	52.00	54.75	11,850,671	626,478,471	52.864	46.01	46.01	46.14	45.92	48.35	13,420,274	46.681	-4.93%
2019-05-08	0	54.80	54.80	54.90	54.20	55.65	6,122,453	336,407,425	54.947	48.39	48.39	48.48	47.86	49.14	6,933,363	48.520	-1.97%
2019-05-07	0	55.90	55.90	56.05	54.00	56.50	5,465,073	303,599,645	55.553	49.36	49.36	49.49	47.68	49.89	6,188,914	49.055	3.23%
2019-05-06	0	54.15	54.10	54.15	53.45	55.00	5,581,252	302,179,859	54.142	47.82	47.77	47.82	47.20	48.57	6,320,480	47.810	-3.30%
2019-05-03	0	56.00	56.00	56.20	55.30	56.25	3,282,100	183,468,923	55.900	49.45	49.45	49.63	48.83	49.67	3,716,809	49.362	-0.36%
2019-05-02	0	56.20	56.00	56.20	55.30	56.95	6,390,776	356,967,794	55.857	49.63	49.45	49.63	48.83	50.29	7,237,225	49.324	1.63%
2019-04-30	0	55.30	55.25	55.30	55.00	55.95	4,425,501	245,021,490	55.366	48.83	48.79	48.83	48.57	49.41	5,011,652	48.890	-1.86%
2019-04-29	0	56.35	56.30	56.35	56.05	56.90	3,419,551	192,950,875	56.426	49.76	49.72	49.76	49.49	50.25	3,872,465	49.826	-1.14%
2019-04-26	0	57.00	56.95	57.00	55.95	57.75	5,518,235	313,467,132	56.806	50.33	50.29	50.33	49.41	51.00	6,249,117	50.162	0.80%
2019-04-25	0	56.55	56.50	56.55	55.65	59.40	6,888,449	394,156,531	57.220	49.94	49.89	49.94	49.14	52.45	7,800,814	50.528	0.00%
2019-04-24	0	56.55	56.45	56.55	56.05	56.95	4,287,052	242,230,492	56.503	49.94	49.85	49.94	49.49	50.29	4,854,866	49.894	0.89%
2019-04-23	0	56.05	56.05	56.10	54.90	56.30	6,677,126	371,064,376	55.572	49.49	49.49	49.54	48.48	49.72	7,561,501	49.073	1.36%
2019-04-18	0	55.30	55.30	55.35	55.05	56.30	3,478,361	194,086,671	55.798	48.83	48.83	48.88	48.61	49.72	3,939,065	49.272	-0.18%
2019-04-17	0	55.40	55.15	55.40	54.50	55.95	3,841,739	212,201,034	55.236	48.92	48.70	48.92	48.13	49.41	4,350,571	48.775	-0.27%
2019-04-16	0	55.55	55.50	55.55	54.50	55.65	4,948,567	273,421,197	55.253	49.05	49.01	49.05	48.13	49.14	5,603,997	48.790	1.37%
2019-04-15	0	54.80	54.75	54.80	53.65	55.45	7,000,653	383,606,562	54.796	48.39	48.35	48.39	47.38	48.96	7,927,879	48.387	2.43%
2019-04-12	0	53.50	53.45	53.50	51.10	53.80	6,780,228	357,990,042	52.799	47.24	47.20	47.24	45.12	47.51	7,678,259	46.624	5.17%
2019-04-11	0	51.15	51.10	51.15	51.00	51.75	6,482,638	332,961,223	51.362	44.92	44.88	44.92	44.79	45.45	7,381,661	45.107	-1.92%
2019-04-10	0	52.15	51.90	52.15	51.20	52.40	5,519,140	286,247,840	51.865	45.80	45.58	45.80	44.96	46.02	6,284,544	45.548	-0.19%
2019-04-09	0	52.25	52.20	52.25	50.65	52.85	6,925,049	360,254,632	52.022	45.89	45.84	45.89	44.48	46.41	7,885,427	45.686	2.45%
2019-04-08	0	51.00	51.00	51.05	50.90	52.35	9,477,404	487,641,199	51.453	44.79	44.79	44.83	44.70	45.97	10,791,747	45.186	-3.13%
2019-04-04	0	52.65	52.50	52.65	51.70	53.20	4,896,070	257,916,833	52.678	46.24	46.11	46.24	45.40	46.72	5,575,065	46.263	-1.03%
2019-04-03	0	53.20	53.00	53.20	52.05	53.55	6,149,813	326,271,580	53.054	46.72	46.55	46.72	45.71	47.03	7,002,680	46.592	0.38%
2019-04-02	0	53.00	52.85	53.00	52.80	53.90	4,275,354	227,915,817	53.309	46.55	46.41	46.55	46.37	47.34	4,868,268	46.817	-0.75%
2019-04-01	0	53.40	53.35	53.40	52.35	53.50	4,180,100	221,733,688	53.045	46.90	46.85	46.90	45.97	46.98	4,759,804	46.585	0.00%
2019-03-29	0	53.40	53.30	53.40	51.40	53.40	7,145,376	375,785,309	52.591	46.90	46.81	46.90	45.14	46.90	8,136,309	46.186	1.91%
2019-03-28	0	52.40	52.40	52.45	51.80	53.35	2,480,311	129,862,666	52.357	46.02	46.02	46.06	45.49	46.85	2,824,285	45.981	-1.13%
2019-03-27	0	53.00	53.00	53.05	52.15	54.00	3,858,095	204,138,372	52.912	46.55	46.55	46.59	45.80	47.42	4,393,142	46.468	1.34%
2019-03-26	0	52.30	52.20	52.30	50.85	52.45	3,413,384	177,529,443	52.010	45.93	45.84	45.93	44.66	46.06	3,886,758	45.675	2.65%
2019-03-25	0	50.95	50.85	50.95	50.05	51.40	3,188,687	161,910,558	50.777	44.74	44.66	44.74	43.95	45.14	3,630,900	44.592	-1.55%
2019-03-22	0	51.75	51.70	51.75	50.10	52.30	6,602,303	338,704,291	51.301	45.45	45.40	45.45	44.00	45.93	7,517,922	45.053	2.48%
2019-03-21	0	50.50	50.40	50.50	49.80	52.85	9,313,020	471,723,879	50.652	44.35	44.26	44.35	43.73	46.41	10,604,566	44.483	-3.99%
2019-03-20	0	52.60	52.60	52.65	51.30	52.90	4,241,148	222,251,478	52.404	46.19	46.19	46.24	45.05	46.46	4,829,318	46.021	2.04%
2019-03-19	0	51.55	51.50	51.55	50.80	52.00	4,182,825	215,481,538	51.516	45.27	45.23	45.27	44.61	45.67	4,762,906	45.242	-0.10%
2019-03-18	0	51.60	51.50	51.60	50.55	51.85	5,106,771	261,368,859	51.181	45.32	45.23	45.32	44.39	45.54	5,814,987	44.947	0.88%
2019-03-15	0	51.15	51.10	51.15	49.90	51.65	9,927,849	507,349,019	51.104	44.92	44.88	44.92	43.82	45.36	11,304,660	44.880	3.75%
2019-03-14	0	49.30	49.30	49.35	48.80	50.45	8,667,046	429,448,591	49.550	43.30	43.30	43.34	42.86	44.31	9,869,007	43.515	0.20%
2019-03-13	0	49.20	49.20	49.25	48.15	49.55	10,260,061	504,631,929	49.184	43.21	43.21	43.25	42.29	43.52	11,682,944	43.194	2.50%
2019-03-12	0	48.00	48.00	48.15	47.80	48.95	6,594,830	318,565,905	48.305	42.15	42.15	42.29	41.98	42.99	7,509,412	42.422	0.10%
2019-03-11	0	47.95	47.95	48.00	47.30	48.45	3,128,570	149,697,070	47.848	42.11	42.11	42.15	41.54	42.55	3,562,446	42.021	1.80%
2019-03-08	0	47.10	47.05	47.10	47.00	48.70	11,092,889	529,464,730	47.730	41.36	41.32	41.36	41.28	42.77	12,631,270	41.917	-4.37%
2019-03-07	0	49.25	49.20	49.25	46.40	49.30	12,921,108	623,668,303	48.267	43.25	43.21	43.25	40.75	43.30	14,713,030	42.389	4.79%
2019-03-06	0	47.00	47.00	47.05	46.80	49.20	14,101,240	671,926,046	47.650	41.28	41.28	41.32	41.10	43.21	16,056,824	41.847	-4.47%
2019-03-05	0	49.20	49.20	49.25	47.60	49.40	6,161,517	300,175,036	48.718	43.21	43.21	43.25	41.80	43.38	7,016,007	42.784	0.41%
2019-03-04	0	49.00	48.95	49.00	47.00	49.50	10,529,359	514,057,927	48.821	43.03	42.99	43.03	41.28	43.47	11,989,589	42.875	4.59%
2019-03-01	0	46.85	46.85	46.90	44.55	47.10	9,964,275	459,183,047	46.083	41.14	41.14	41.19	39.12	41.36	11,346,138	40.470	1.85%
2019-02-28	0	46.00	45.95	46.00	44.70	46.20	9,235,522	424,729,572	45.989	40.40	40.35	40.40	39.26	40.57	10,516,320	40.388	1.32%
2019-02-27	0	45.40	45.30	45.40	43.70	45.70	14,493,432	646,753,758	44.624	39.87	39.78	39.87	38.38	40.13	16,503,406	39.189	3.18%
2019-02-26	0	44.00	44.00	44.05	43.55	44.80	9,677,103	426,860,650	44.110	38.64	38.64	38.69	38.25	39.34	11,019,140	38.738	0.11%
2019-02-25	0	43.95	43.75	43.95	42.80	44.00	5,753,800	250,221,005	43.488	38.60	38.42	38.60	37.59	38.64	6,551,747	38.191	0.46%
2019-02-22	0	43.75	43.70	43.75	42.10	44.05	7,000,056	301,943,843	43.134	38.42	38.38	38.42	36.97	38.69	7,970,836	37.881	0.57%
2019-02-21	0	43.50	43.50	43.60	41.75	44.15	8,348,150	361,408,788	43.292	38.20	38.20	38.29	36.67	38.77	9,505,886	38.019	3.45%
2019-02-20	0	42.05	42.00	42.05	40.80	42.35	6,624,889	274,951,698	41.503	36.93	36.88	36.93	35.83	37.19	7,543,640	36.448	0.60%
2019-02-19	0	41.80	41.70	41.80	41.10	42.15	3,155,001	131,524,577	41.688	36.71	36.62	36.71	36.09	37.02	3,592,542	36.610	0.97%
2019-02-18	0	41.40	41.40	41.50	41.40	42.40	6,134,320	255,846,681	41.707	36.36	36.36	36.45	36.36	37.24	6,985,038	36.628	-1.31%
2019-02-15	0	41.95	41.90	41.95	41.60	43.80	5,285,168	223,295,469	42.249	36.84	36.80	36.84	36.53	38.47	6,018,124	37.104	-4.22%
2019-02-14	0	43.80	43.80	43.85	43.10	44.15	4,636,992	202,610,176	43.694	38.47	38.47	38.51	37.85	38.77	5,280,058	38.373	0.34%
2019-02-13	0	43.65	43.60	43.65	41.15	44.00	8,350,975	361,536,904	43.293	38.33	38.29	38.33	36.14	38.64	9,509,103	38.020	5.82%
2019-02-12	0	41.25	41.25	41.35	40.40	41.65	3,265,581	134,060,472	41.053	36.23	36.23	36.31	35.48	36.58	3,718,457	36.053	0.49%
2019-02-11	0	41.05	41.05	41.10	40.25	41.55	3,581,151	146,193,461	40.823	36.05	36.05	36.09	35.35	36.49	4,077,791	35.851	-1.20%
2019-02-08	0	41.55	41.45	41.55	40.90	42.15	7,037,422	290,467,650	41.275	36.49	36.40	36.49	35.92	37.02	8,013,384	36.248	2.09%
2019-02-04	0	40.70	40.70	40.75	39.30	41.00	3,370,871	136,267,235	40.425	35.74	35.74	35.79	34.51	36.01	3,838,349	35.502	0.62%
2019-02-01	0	40.45	40.30	40.45	40.05	41.05	4,012,144	162,096,316	40.401	35.52	35.39	35.52	35.17	36.05	4,568,555	35.481	-0.25%
2019-01-31	0	40.55	40.45	40.55	40.05	41.45	11,043,507	446,938,934	40.471	35.61	35.52	35.61	35.17	36.40	12,575,040	35.542	-0.86%
2019-01-30	0	40.90	40.85	40.90	40.30	42.70	9,999,474	410,884,993	41.091	35.92	35.87	35.92	35.39	37.50	11,386,218	36.086	-0.49%
2019-01-29	0	41.10	41.05	41.10	39.45	41.50	10,123,515	410,474,867	40.547	36.09	36.05	36.09	34.65	36.45	11,527,462	35.608	4.18%
2019-01-28	0	39.45	39.40	39.45	37.30	39.50	7,710,976	300,368,569	38.953	34.65	34.60	34.65	32.76	34.69	8,780,348	34.209	5.20%
2019-01-25	0	37.50	37.50	37.55	36.90	37.65	6,426,011	239,965,884	37.343	32.93	32.93	32.98	32.41	33.06	7,317,181	32.795	0.13%
2019-01-24	0	37.45	37.45	37.50	37.00	37.80	2,430,800	90,883,387	37.388	32.89	32.89	32.93	32.49	33.20	2,767,908	32.835	-1.06%
2019-01-23	0	37.85	37.80	37.85	37.15	38.00	2,313,335	87,355,722	37.762	33.24	33.20	33.24	32.63	33.37	2,634,152	33.163	-0.26%
2019-01-22	0	37.95	37.90	38.00	37.15	38.65	2,931,695	110,691,774	37.757	33.33	33.28	33.37	32.63	33.94	3,338,268	33.158	-1.56%
2019-01-21	0	38.55	38.50	38.55	36.80	38.55	5,961,719	227,388,077	38.141	33.85	33.81	33.85	32.32	33.85	6,788,501	33.496	4.05%
2019-01-18	0	37.05	36.90	37.05	36.30	37.30	2,829,101	104,462,937	36.924	32.54	32.41	32.54	31.88	32.76	3,221,446	32.427	1.37%
2019-01-17	0	36.55	36.55	36.60	35.25	36.90	4,118,800	150,224,530	36.473	32.10	32.10	32.14	30.96	32.41	4,690,002	32.031	2.52%
2019-01-16	0	35.65	35.55	35.65	35.00	35.90	3,184,666	113,222,093	35.552	31.31	31.22	31.31	30.74	31.53	3,626,321	31.222	-0.28%
2019-01-15	0	35.75	35.65	35.75	34.80	35.80	4,434,057	156,836,398	35.371	31.40	31.31	31.40	30.56	31.44	5,048,980	31.063	1.85%
2019-01-14	0	35.10	35.10	35.15	34.95	35.95	4,458,405	158,054,579	35.451	30.83	30.83	30.87	30.69	31.57	5,076,704	31.133	-0.14%
2019-01-11	0	35.15	35.05	35.15	34.90	36.20	4,501,119	159,130,698	35.354	30.87	30.78	30.87	30.65	31.79	5,125,342	31.048	-0.71%
2019-01-10	0	35.40	35.35	35.40	34.00	36.10	7,426,107	261,706,132	35.241	31.09	31.04	31.09	29.86	31.70	8,455,972	30.949	0.28%
2019-01-09	0	35.30	35.30	35.35	34.70	36.50	6,427,157	228,386,171	35.535	31.00	31.00	31.04	30.47	32.05	7,318,486	31.207	1.00%
2019-01-08	0	34.95	34.90	34.95	34.35	35.30	4,538,310	158,237,782	34.867	30.69	30.65	30.69	30.17	31.00	5,167,691	30.621	1.45%
2019-01-07	0	34.45	34.45	34.50	34.15	35.50	5,909,377	204,367,996	34.584	30.25	30.25	30.30	29.99	31.18	6,728,900	30.372	-0.72%
2019-01-04	0	34.70	34.65	34.70	33.60	35.00	5,708,840	196,869,269	34.485	30.47	30.43	30.47	29.51	30.74	6,500,552	30.285	-1.28%
2019-01-03	0	35.15	35.15	35.20	34.90	36.35	5,439,000	192,372,929	35.369	30.87	30.87	30.91	30.65	31.92	6,193,290	31.062	-3.30%
2019-01-02	0	36.35	36.20	36.35	35.95	37.50	2,009,328	73,236,008	36.448	31.92	31.79	31.92	31.57	32.93	2,287,985	32.009	-3.20%
2018-12-31	0	37.55	37.50	37.55	37.15	37.95	2,197,600	82,382,075	37.487	32.98	32.93	32.98	32.63	33.33	2,502,367	32.922	0.94%
2018-12-28	0	37.20	37.20	37.25	36.50	37.75	3,463,039	128,526,243	37.114	32.67	32.67	32.71	32.05	33.15	3,943,299	32.594	2.20%
2018-12-27	0	36.40	36.30	36.40	36.10	37.30	2,841,832	104,150,374	36.649	31.97	31.88	31.97	31.70	32.76	3,235,942	32.185	-0.95%
2018-12-24	0	36.75	36.75	36.80	35.85	37.00	2,508,043	92,149,935	36.742	32.27	32.27	32.32	31.48	32.49	2,855,863	32.267	1.80%
2018-12-21	0	36.10	36.10	36.15	34.70	36.40	4,632,526	165,333,266	35.690	31.70	31.70	31.75	30.47	31.97	5,274,973	31.343	1.12%
2018-12-20	0	35.70	35.55	35.70	35.20	36.05	3,425,409	121,893,697	35.585	31.35	31.22	31.35	30.91	31.66	3,900,451	31.251	-2.06%
2018-12-19	0	36.45	36.25	36.45	36.00	36.90	4,275,713	155,691,867	36.413	32.01	31.84	32.01	31.62	32.41	4,868,676	31.978	-1.22%
2018-12-18	0	36.90	36.75	36.90	36.50	37.30	5,448,153	200,518,489	36.805	32.41	32.27	32.41	32.05	32.76	6,203,712	32.322	-1.34%
2018-12-17	0	37.40	37.35	37.40	36.40	37.65	3,422,572	127,430,276	37.232	32.84	32.80	32.84	31.97	33.06	3,897,220	32.698	0.27%
2018-12-14	0	37.30	37.10	37.30	36.70	37.95	4,779,230	178,967,199	37.447	32.76	32.58	32.76	32.23	33.33	5,442,022	32.886	0.81%
2018-12-13	0	37.00	37.00	37.05	35.30	37.10	6,208,290	226,707,832	36.517	32.49	32.49	32.54	31.00	32.58	7,069,266	32.069	3.79%
2018-12-12	0	35.65	35.65	35.70	35.15	36.25	6,037,049	216,382,995	35.843	31.31	31.31	31.35	30.87	31.84	6,874,277	31.477	-0.56%
2018-12-11	0	35.85	35.85	35.90	34.50	36.05	4,474,684	159,570,498	35.661	31.48	31.48	31.53	30.30	31.66	5,095,241	31.318	-0.55%
2018-12-10	0	36.05	36.05	36.10	35.00	36.30	5,650,362	201,690,885	35.695	31.66	31.66	31.70	30.74	31.88	6,433,964	31.348	-0.69%
2018-12-07	0	36.30	36.25	36.30	35.85	36.90	3,590,665	129,894,464	36.176	31.88	31.84	31.88	31.48	32.41	4,088,625	31.770	-1.89%
2018-12-06	0	37.00	36.90	37.00	36.60	37.80	5,059,057	187,279,246	37.019	32.49	32.41	32.49	32.14	33.20	5,760,656	32.510	-3.01%
2018-12-05	0	38.15	38.00	38.15	36.60	38.15	4,966,882	187,396,366	37.729	33.50	33.37	33.50	32.14	33.50	5,655,698	33.134	1.06%
2018-12-04	0	37.75	37.70	37.75	35.65	37.80	7,280,803	271,515,736	37.292	33.15	33.11	33.15	31.31	33.20	8,290,517	32.750	3.28%
2018-12-03	0	36.55	36.55	36.60	36.05	36.70	4,224,645	154,095,508	36.475	32.10	32.10	32.14	31.66	32.23	4,810,526	32.033	2.81%
2018-11-30	0	35.55	35.55	35.75	35.25	36.15	6,906,889	246,196,338	35.645	31.22	31.22	31.40	30.96	31.75	7,864,748	31.304	0.00%
2018-11-29	0	35.55	35.55	35.60	35.25	36.35	4,161,652	148,354,190	35.648	31.22	31.22	31.26	30.96	31.92	4,738,797	31.306	-0.42%
2018-11-28	0	35.70	35.70	35.75	35.35	36.35	4,719,407	169,307,535	35.875	31.35	31.35	31.40	31.04	31.92	5,373,903	31.506	-1.24%
2018-11-27	0	36.15	36.05	36.15	34.25	36.30	4,683,344	167,647,555	35.797	31.75	31.66	31.75	30.08	31.88	5,332,838	31.437	0.70%
2018-11-26	0	35.90	35.80	35.90	34.85	36.05	3,366,724	120,138,286	35.684	31.53	31.44	31.53	30.61	31.66	3,833,627	31.338	0.98%
2018-11-23	0	35.55	35.55	35.60	35.45	36.50	3,243,559	115,702,728	35.672	31.22	31.22	31.26	31.13	32.05	3,693,381	31.327	-2.34%
2018-11-22	0	36.40	36.40	36.45	36.05	36.65	5,276,849	192,001,798	36.386	31.97	31.97	32.01	31.66	32.19	6,008,652	31.954	1.25%
2018-11-21	0	35.95	35.90	35.95	34.20	35.95	4,843,318	171,545,277	35.419	31.57	31.53	31.57	30.03	31.57	5,514,998	31.105	1.13%
2018-11-20	0	35.55	35.45	35.55	34.70	36.00	3,636,290	128,517,940	35.343	31.22	31.13	31.22	30.47	31.62	4,140,577	31.039	-2.20%
2018-11-19	0	36.35	36.25	36.35	34.80	36.40	6,251,240	225,311,150	36.043	31.92	31.84	31.92	30.56	31.97	7,118,173	31.653	2.97%
2018-11-16	0	35.30	35.20	35.30	34.60	35.85	4,852,826	171,088,184	35.255	31.00	30.91	31.00	30.39	31.48	5,525,824	30.962	-0.56%
2018-11-15	0	35.50	35.50	35.55	33.70	35.50	6,768,342	236,856,456	34.995	31.18	31.18	31.22	29.60	31.18	7,706,987	30.733	5.34%
2018-11-14	0	33.70	33.70	33.75	33.65	34.50	2,380,814	80,702,474	33.897	29.60	29.60	29.64	29.55	30.30	2,710,989	29.769	-1.32%
2018-11-13	0	34.15	34.10	34.15	31.80	34.20	4,032,091	135,072,019	33.499	29.99	29.95	29.99	27.93	30.03	4,591,268	29.419	0.89%
2018-11-12	0	33.85	33.80	33.85	32.70	34.05	4,280,661	144,370,449	33.726	29.73	29.68	29.73	28.72	29.90	4,874,310	29.619	-1.74%
2018-11-09	0	34.45	34.40	34.45	34.00	34.85	3,238,633	111,396,508	34.396	30.25	30.21	30.25	29.86	30.61	3,687,772	30.207	-2.13%
2018-11-08	0	35.20	35.20	35.25	34.85	37.00	4,018,912	142,069,616	35.350	30.91	30.91	30.96	30.61	32.49	4,576,262	31.045	-0.14%
2018-11-07	0	35.25	35.20	35.25	34.40	35.95	3,483,590	122,426,736	35.144	30.96	30.91	30.96	30.21	31.57	3,966,700	30.864	1.59%
2018-11-06	0	34.70	34.65	34.70	34.00	35.15	3,041,976	105,083,569	34.545	30.47	30.43	30.47	29.86	30.87	3,463,843	30.337	-0.86%
2018-11-05	0	35.00	34.90	35.00	34.30	35.45	5,348,000	185,704,482	34.724	30.74	30.65	30.74	30.12	31.13	6,089,670	30.495	-0.71%
2018-11-02	0	35.25	35.25	35.35	34.15	35.90	10,351,820	360,831,605	34.857	30.96	30.96	31.04	29.99	31.53	11,787,428	30.612	6.33%
2018-11-01	0	33.15	33.10	33.15	32.35	33.80	8,374,401	276,340,102	32.998	29.11	29.07	29.11	28.41	29.68	9,535,777	28.979	2.95%
2018-10-31	0	32.20	32.10	32.20	30.85	32.45	6,312,883	200,992,365	31.838	28.28	28.19	28.28	27.09	28.50	7,188,365	27.961	4.55%
2018-10-30	0	30.80	30.80	30.85	30.50	31.45	3,082,764	95,290,077	30.911	27.05	27.05	27.09	26.79	27.62	3,510,287	27.146	-0.48%
2018-10-29	0	30.95	30.90	30.95	30.55	31.95	2,368,753	73,530,767	31.042	27.18	27.14	27.18	26.83	28.06	2,697,256	27.261	-1.12%
2018-10-26	0	31.30	31.30	31.35	31.10	31.95	3,218,890	101,204,079	31.441	27.49	27.49	27.53	27.31	28.06	3,665,291	27.611	-1.73%
2018-10-25	0	31.85	31.85	31.90	31.35	32.40	7,638,365	242,779,462	31.784	27.97	27.97	28.01	27.53	28.45	8,697,667	27.913	-2.45%
2018-10-24	0	32.65	32.65	32.70	32.10	33.40	5,906,671	193,511,108	32.761	28.67	28.67	28.72	28.19	29.33	6,725,818	28.771	0.15%
2018-10-23	0	32.60	32.60	32.65	31.90	34.50	6,646,482	217,145,769	32.671	28.63	28.63	28.67	28.01	30.30	7,568,228	28.692	-2.10%
2018-10-22	0	33.30	33.30	33.35	31.80	34.20	11,885,666	395,844,278	33.304	29.24	29.24	29.29	27.93	30.03	13,533,991	29.248	6.39%
2018-10-19	0	31.30	31.30	31.35	30.70	32.00	10,866,760	339,936,545	31.282	27.49	27.49	27.53	26.96	28.10	12,373,781	27.472	0.81%
2018-10-18	0	31.05	31.00	31.05	30.50	31.40	9,504,405	294,964,895	31.035	27.27	27.22	27.27	26.79	27.58	10,822,492	27.255	2.48%
2018-10-16	0	30.30	30.25	30.30	30.00	31.85	5,245,059	160,133,632	30.530	26.61	26.57	26.61	26.35	27.97	5,972,453	26.812	-1.30%
2018-10-15	0	30.70	30.65	30.70	30.25	31.30	9,686,090	297,592,688	30.724	26.96	26.92	26.96	26.57	27.49	11,029,374	26.982	-3.15%
2018-10-12	0	31.70	31.70	31.75	31.20	32.35	10,949,677	347,292,721	31.717	27.84	27.84	27.88	27.40	28.41	12,468,197	27.854	4.45%
2018-10-11	0	30.35	30.25	30.35	29.05	30.55	10,751,279	323,448,214	30.085	26.65	26.57	26.65	25.51	26.83	12,242,285	26.421	-2.57%
2018-10-10	0	31.15	31.15	31.25	30.70	31.50	14,846,740	461,532,029	31.086	27.36	27.36	27.44	26.96	27.66	16,905,712	27.300	2.13%
2018-10-09	0	30.50	30.40	30.50	30.15	34.00	22,697,961	709,497,610	31.258	26.79	26.70	26.79	26.48	29.86	25,845,754	27.451	-10.56%
2018-10-08	0	34.10	34.05	34.10	33.80	36.35	5,257,027	179,999,101	34.240	29.95	29.90	29.95	29.68	31.92	5,986,081	30.070	-1.16%
2018-10-05	0	34.50	34.40	34.50	33.60	35.25	3,842,405	131,612,216	34.253	30.30	30.21	30.30	29.51	30.96	4,375,276	30.081	-0.29%
2018-10-04	0	34.60	34.60	34.65	34.55	35.95	4,941,749	172,354,477	34.877	30.39	30.39	30.43	30.34	31.57	5,627,079	30.629	-1.28%
2018-10-03	0	35.05	35.00	35.05	34.70	35.65	3,927,533	138,069,566	35.154	30.78	30.74	30.78	30.47	31.31	4,472,210	30.873	-2.77%
2018-10-02	0	36.05	35.90	36.05	35.50	38.00	7,610,506	275,504,230	36.201	31.66	31.53	31.66	31.18	33.37	8,665,944	31.792	-3.99%
2018-09-28	0	37.55	37.50	37.55	36.55	37.70	6,874,755	257,149,945	37.405	32.98	32.93	32.98	32.10	33.11	7,828,158	32.849	2.88%
2018-09-27	0	36.50	36.40	36.50	36.10	36.75	5,428,434	197,709,914	36.421	32.05	31.97	32.05	31.70	32.27	6,181,259	31.985	1.25%
2018-09-26	0	36.05	36.05	36.15	35.60	36.55	7,645,524	275,548,959	36.041	31.66	31.66	31.75	31.26	32.10	8,705,819	31.651	0.28%
2018-09-24	0	35.95	35.90	35.95	35.90	37.45	4,379,000	158,674,400	36.235	31.57	31.53	31.57	31.53	32.89	4,986,287	31.822	-3.36%
2018-09-21	0	37.20	37.15	37.20	36.25	37.40	8,800,791	326,214,028	37.066	32.67	32.63	32.67	31.84	32.84	10,021,300	32.552	2.90%
2018-09-20	0	36.15	36.15	36.25	35.35	38.70	6,695,844	243,317,090	36.339	31.75	31.75	31.84	31.04	33.99	7,624,435	31.913	1.26%
2018-09-19	0	35.70	35.70	35.80	34.65	36.40	9,701,156	347,828,406	35.854	31.35	31.35	31.44	30.43	31.97	11,046,529	31.488	3.78%
2018-09-18	0	34.40	34.40	34.50	33.00	34.80	9,885,016	334,568,875	33.846	30.21	30.21	30.30	28.98	30.56	11,255,887	29.724	0.15%
2018-09-17	0	34.35	34.30	34.35	33.70	35.50	9,812,178	336,573,888	34.302	30.17	30.12	30.17	29.60	31.18	11,172,948	30.124	-3.51%
2018-09-14	0	35.60	35.55	35.60	35.00	35.95	17,926,468	633,119,848	35.318	31.26	31.22	31.26	30.74	31.57	20,412,542	31.016	2.30%
2018-09-13	0	34.80	34.80	34.85	33.65	35.50	18,665,084	645,049,847	34.559	30.56	30.56	30.61	29.55	31.18	21,253,590	30.350	4.66%
2018-09-12	0	33.25	33.20	33.25	32.80	38.00	28,388,133	991,007,338	34.909	29.20	29.16	29.20	28.81	33.37	32,325,048	30.658	-9.15%
2018-09-11	0	36.60	36.55	36.60	36.10	37.85	12,424,323	454,428,189	36.576	32.14	32.10	32.14	31.70	33.24	14,147,350	32.121	-1.88%
2018-09-10	0	37.30	37.20	37.30	37.00	38.85	8,523,667	319,561,014	37.491	32.76	32.67	32.76	32.49	34.12	9,705,744	32.925	-3.74%
2018-09-07	0	38.75	38.75	38.80	38.20	40.30	7,172,327	279,473,986	38.966	34.03	34.03	34.07	33.55	35.39	8,166,998	34.220	-1.65%
2018-09-06	0	39.40	39.35	39.40	38.90	40.30	4,424,675	174,552,904	39.450	34.60	34.56	34.60	34.16	35.39	5,038,297	34.645	-2.23%
2018-09-05	0	40.30	40.30	40.35	40.00	41.95	3,588,536	146,097,161	40.712	35.39	35.39	35.44	35.13	36.84	4,086,200	35.754	-2.66%
2018-09-04	0	41.40	41.30	41.40	40.70	42.00	2,646,180	108,796,585	41.115	36.36	36.27	36.36	35.74	36.88	3,013,157	36.107	-0.24%
2018-09-03	0	41.50	41.50	41.55	41.05	43.30	2,552,029	106,564,604	41.757	36.45	36.45	36.49	36.05	38.03	2,905,949	36.671	-2.92%
2018-08-31	0	42.75	42.70	42.75	41.35	43.25	7,326,009	311,587,204	42.532	37.54	37.50	37.54	36.31	37.98	8,341,993	37.352	1.54%
2018-08-30	0	42.10	42.05	42.10	41.75	43.30	3,193,408	135,380,727	42.394	36.97	36.93	36.97	36.67	38.03	3,636,275	37.231	-1.86%
2018-08-29	0	42.90	42.65	42.90	41.45	42.90	5,076,368	215,414,282	42.435	37.68	37.46	37.68	36.40	37.68	5,780,368	37.267	2.39%
2018-08-28	0	41.90	41.90	41.95	41.70	42.85	8,514,480	360,318,066	42.318	36.80	36.80	36.84	36.62	37.63	9,695,283	37.164	2.20%
2018-08-27	0	41.50	41.50	41.55	40.40	42.00	8,885,238	369,365,806	41.571	36.01	36.01	36.05	35.05	36.44	10,240,842	36.068	3.36%
2018-08-24	0	40.15	40.05	40.15	39.35	40.65	6,742,718	268,776,442	39.862	34.84	34.75	34.84	34.14	35.27	7,771,442	34.585	-2.19%
2018-08-23	0	41.05	41.00	41.05	39.85	41.40	6,542,652	266,458,259	40.726	35.62	35.57	35.62	34.57	35.92	7,540,852	35.335	1.11%
2018-08-22	0	40.60	40.55	40.60	39.80	41.25	7,977,596	325,191,035	40.763	35.23	35.18	35.23	34.53	35.79	9,194,723	35.367	0.12%
2018-08-21	0	40.55	40.50	40.55	39.20	40.70	6,827,115	272,968,690	39.983	35.18	35.14	35.18	34.01	35.31	7,868,715	34.690	2.53%
2018-08-20	0	39.55	39.50	39.55	39.30	40.50	5,610,745	222,913,208	39.730	34.31	34.27	34.31	34.10	35.14	6,466,766	34.471	-0.25%
2018-08-17	0	39.65	39.60	39.65	39.20	40.00	7,450,754	295,931,516	39.718	34.40	34.36	34.40	34.01	34.71	8,587,501	34.461	2.32%
2018-08-16	0	38.75	38.75	38.80	38.45	39.85	8,235,168	322,612,139	39.175	33.62	33.62	33.66	33.36	34.57	9,491,592	33.989	0.00%
2018-08-15	0	38.75	38.70	38.75	37.55	39.80	25,506,360	990,362,303	38.828	33.62	33.58	33.62	32.58	34.53	29,397,817	33.688	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	31.67	31.63	31.67	31.32	36.87	36,715,143	33.339	-10.10%
2018-08-13	0	40.60	40.60	40.65	40.20	41.70	8,508,470	348,957,551	41.013	35.23	35.23	35.27	34.88	36.18	9,806,591	35.584	-3.91%
2018-08-10	0	42.25	42.20	42.25	41.05	42.50	9,949,412	416,970,908	41.909	36.66	36.61	36.66	35.62	36.87	11,467,375	36.361	2.30%
2018-08-09	0	41.30	41.30	41.40	39.85	41.75	6,580,584	269,390,050	40.937	35.83	35.83	35.92	34.57	36.22	7,584,571	35.518	4.42%
2018-08-08	0	39.55	39.50	39.55	39.20	40.10	7,190,000	285,459,185	39.702	34.31	34.27	34.31	34.01	34.79	8,286,965	34.447	1.02%
2018-08-07	0	39.15	39.05	39.15	38.00	39.70	4,361,935	169,813,099	38.931	33.97	33.88	33.97	32.97	34.44	5,027,427	33.777	1.03%
2018-08-06	0	38.75	38.70	38.75	38.30	40.20	6,536,465	254,257,975	38.898	33.62	33.58	33.62	33.23	34.88	7,533,721	33.749	0.65%
2018-08-03	0	38.50	38.45	38.50	37.50	39.55	11,043,655	426,761,984	38.643	33.40	33.36	33.40	32.54	34.31	12,728,564	33.528	0.00%
2018-08-02	0	38.50	38.45	38.50	36.70	39.50	14,045,807	530,057,281	37.738	33.40	33.36	33.40	31.84	34.27	16,188,749	32.742	-3.87%
2018-08-01	0	40.05	40.00	40.05	39.40	41.00	4,776,413	190,848,296	39.956	34.75	34.71	34.75	34.18	35.57	5,505,141	34.667	0.12%
2018-07-31	0	40.00	39.90	40.00	39.70	41.10	4,792,366	191,945,815	40.052	34.71	34.62	34.71	34.44	35.66	5,523,528	34.751	-1.23%
2018-07-30	0	40.50	40.50	40.55	40.30	41.90	3,564,079	144,532,159	40.552	35.14	35.14	35.18	34.97	36.35	4,107,844	35.184	-2.99%
2018-07-27	0	41.75	41.65	41.75	41.30	42.25	2,397,248	99,966,150	41.700	36.22	36.14	36.22	35.83	36.66	2,762,992	36.180	-0.95%
2018-07-26	0	42.15	42.10	42.15	41.90	43.00	5,876,748	248,617,536	42.305	36.57	36.53	36.57	36.35	37.31	6,773,352	36.705	1.08%
2018-07-25	0	41.70	41.65	41.70	40.95	41.85	3,430,428	142,249,725	41.467	36.18	36.14	36.18	35.53	36.31	3,953,802	35.978	1.71%
2018-07-24	0	41.00	40.80	41.00	40.20	41.00	3,496,790	142,324,649	40.702	35.57	35.40	35.57	34.88	35.57	4,030,289	35.314	1.74%
2018-07-23	0	40.30	40.25	40.30	40.10	41.40	2,709,962	109,874,250	40.545	34.97	34.92	34.97	34.79	35.92	3,123,416	35.178	-0.49%
2018-07-20	0	40.50	40.45	40.50	39.60	40.90	2,294,477	92,499,731	40.314	35.14	35.10	35.14	34.36	35.49	2,644,541	34.978	-0.61%
2018-07-19	0	40.75	40.70	40.75	40.25	42.30	2,768,955	113,076,078	40.837	35.36	35.31	35.36	34.92	36.70	3,191,409	35.431	-2.86%
2018-07-18	0	41.95	41.95	42.00	40.85	42.45	4,111,465	172,687,239	42.001	36.40	36.40	36.44	35.44	36.83	4,738,743	36.442	2.32%
2018-07-17	0	41.00	41.00	41.05	40.55	41.85	6,357,761	260,619,027	40.992	35.57	35.57	35.62	35.18	36.31	7,327,752	35.566	-3.19%
2018-07-16	0	42.35	42.35	42.40	41.85	43.20	3,871,733	163,156,663	42.140	36.74	36.74	36.79	36.31	37.48	4,462,436	36.562	-1.05%
2018-07-13	0	42.80	42.80	42.85	41.25	43.65	8,290,150	352,390,895	42.507	37.13	37.13	37.18	35.79	37.87	9,554,962	36.880	4.65%
2018-07-12	0	40.90	40.90	41.00	39.35	41.40	9,033,535	368,619,890	40.806	35.49	35.49	35.57	34.14	35.92	10,411,764	35.404	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	34.88	34.88	34.92	34.10	35.53	47,726,172	33.985	0.00%
2018-07-10	0	40.20	40.15	40.20	40.10	41.20	5,770,454	233,419,377	40.451	34.88	34.84	34.88	34.79	35.75	6,650,841	35.096	-1.47%
2018-07-09	0	40.80	40.75	40.80	40.45	41.30	4,354,408	177,943,705	40.865	35.40	35.36	35.40	35.10	35.83	5,018,752	35.456	2.38%
2018-07-06	0	39.85	39.85	40.00	39.85	41.10	3,710,000	149,360,609	40.259	34.57	34.57	34.71	34.57	35.66	4,276,028	34.930	-1.73%
2018-07-05	0	40.55	40.40	40.55	39.50	40.95	4,576,380	183,882,940	40.181	35.18	35.05	35.18	34.27	35.53	5,274,590	34.862	1.00%
2018-07-04	0	40.15	40.15	40.25	40.15	41.70	4,979,582	203,170,720	40.801	34.84	34.84	34.92	34.84	36.18	5,739,307	35.400	-1.47%
2018-07-03	0	40.75	40.75	40.90	40.00	43.00	15,899,909	659,603,515	41.485	35.36	35.36	35.49	34.71	37.31	18,325,728	35.993	-1.93%
2018-06-29	0	41.55	41.55	41.65	40.85	42.90	8,368,832	349,526,560	41.765	36.05	36.05	36.14	35.44	37.22	9,645,649	36.237	2.97%
2018-06-28	0	40.35	40.35	40.40	40.05	41.50	8,360,391	339,304,420	40.585	35.01	35.01	35.05	34.75	36.01	9,635,920	35.212	-2.30%
2018-06-27	0	41.30	41.30	41.45	41.30	43.00	4,416,219	185,579,803	42.022	35.83	35.83	35.96	35.83	37.31	5,089,993	36.460	-2.71%
2018-06-26	0	42.45	42.45	42.60	41.80	43.40	5,956,173	253,492,943	42.560	36.83	36.83	36.96	36.27	37.66	6,864,895	36.926	1.56%
2018-06-25	0	41.80	41.80	41.85	41.45	43.40	7,409,707	311,488,306	42.038	36.27	36.27	36.31	35.96	37.66	8,540,192	36.473	-3.69%
2018-06-22	0	43.40	43.40	43.55	42.60	43.90	4,187,000	181,607,755	43.374	37.66	37.66	37.79	36.96	38.09	4,825,803	37.633	0.00%
2018-06-21	0	43.40	43.40	43.50	43.20	46.35	6,182,781	273,049,113	44.163	37.66	37.66	37.74	37.48	40.21	7,126,076	38.317	-3.77%
2018-06-20	0	45.10	45.10	45.15	43.20	45.50	6,682,044	299,019,517	44.750	39.13	39.13	39.17	37.48	39.48	7,701,511	38.826	5.99%
2018-06-19	0	42.55	42.45	42.55	42.10	44.00	8,707,050	371,164,563	42.628	36.92	36.83	36.92	36.53	38.18	10,035,468	36.985	-1.05%
2018-06-15	0	43.00	43.00	43.05	40.65	45.50	28,004,131	1,208,514,079	43.155	37.31	37.31	37.35	35.27	39.48	32,276,668	37.442	-4.76%
2018-06-14	0	45.15	45.15	45.20	44.80	49.10	10,634,961	491,684,926	46.233	39.17	39.17	39.22	38.87	42.60	12,257,517	40.113	-7.86%
2018-06-13	0	49.00	48.95	49.00	48.00	49.30	5,991,033	293,481,406	48.987	42.51	42.47	42.51	41.65	42.77	6,905,073	42.502	1.24%
2018-06-12	0	48.40	48.40	48.65	46.20	48.85	6,401,528	307,650,824	48.059	41.99	41.99	42.21	40.08	42.38	7,378,197	41.697	4.09%
2018-06-11	0	46.50	46.50	46.55	45.80	46.80	3,809,712	176,372,683	46.296	40.34	40.34	40.39	39.74	40.60	4,390,953	40.167	-1.59%
2018-06-08	0	47.25	47.15	47.25	46.85	48.70	2,882,959	137,260,049	47.611	41.00	40.91	41.00	40.65	42.25	3,322,807	41.308	-1.36%
2018-06-07	0	47.90	47.90	47.95	46.85	47.90	2,701,874	128,417,438	47.529	41.56	41.56	41.60	40.65	41.56	3,114,094	41.237	0.52%
2018-06-06	0	47.65	47.60	47.65	46.80	47.75	3,538,807	167,953,035	47.460	41.34	41.30	41.34	40.60	41.43	4,078,716	41.178	1.93%
2018-06-05	0	46.75	46.70	46.75	46.20	47.20	2,482,227	116,143,239	46.790	40.56	40.52	40.56	40.08	40.95	2,860,936	40.596	0.11%
2018-06-04	0	46.70	46.65	46.70	45.95	46.95	3,596,171	167,007,901	46.440	40.52	40.47	40.52	39.87	40.74	4,144,832	40.293	-0.21%
2018-06-01	0	46.80	46.80	46.90	44.60	47.00	4,389,945	202,219,627	46.064	40.60	40.60	40.69	38.70	40.78	5,059,711	39.967	3.54%
2018-05-31	0	45.20	45.20	45.30	42.90	45.70	13,617,207	612,497,869	44.980	39.22	39.22	39.30	37.22	39.65	15,694,758	39.026	4.27%
2018-05-30	0	43.35	43.35	43.50	43.20	44.10	5,497,983	238,815,766	43.437	37.61	37.61	37.74	37.48	38.26	6,336,800	37.687	-2.03%
2018-05-29	0	44.25	44.20	44.25	43.60	45.60	3,734,467	165,752,829	44.385	38.39	38.35	38.39	37.83	39.56	4,304,228	38.509	-1.99%
2018-05-28	0	45.15	45.10	45.15	44.65	45.60	1,307,303	58,977,227	45.114	39.17	39.13	39.17	38.74	39.56	1,506,756	39.142	-0.44%
2018-05-25	0	45.35	45.30	45.35	44.80	45.60	2,775,298	125,439,784	45.199	39.35	39.30	39.35	38.87	39.56	3,198,720	39.216	1.00%
2018-05-24	0	44.90	44.90	44.95	44.35	45.55	2,821,913	126,413,920	44.797	38.96	38.96	39.00	38.48	39.52	3,252,447	38.867	-1.54%
2018-05-23	0	45.60	45.40	45.60	45.10	46.15	5,282,166	241,338,888	45.689	39.56	39.39	39.56	39.13	40.04	6,088,056	39.641	1.56%
2018-05-21	0	44.90	44.85	44.90	44.25	45.75	4,197,239	189,270,562	45.094	38.96	38.91	38.96	38.39	39.69	4,837,604	39.125	1.47%
2018-05-18	0	44.25	44.25	44.50	44.25	46.30	8,786,000	393,524,921	44.790	38.39	38.39	38.61	38.39	40.17	10,126,463	38.861	-3.17%
2018-05-17	0	45.70	45.65	45.70	45.65	46.35	5,508,430	252,443,995	45.829	39.65	39.61	39.65	39.61	40.21	6,348,841	39.762	1.11%
2018-05-16	0	45.20	45.20	45.25	45.05	46.20	5,699,089	258,893,707	45.427	39.22	39.22	39.26	39.09	40.08	6,568,588	39.414	-1.42%
2018-05-15	0	45.85	45.75	45.85	45.65	46.80	4,885,923	224,564,451	45.962	39.78	39.69	39.78	39.61	40.60	5,631,359	39.877	-0.76%
2018-05-14	0	46.20	46.15	46.20	46.10	48.10	4,051,574	188,241,734	46.461	40.08	40.04	40.08	40.00	41.73	4,669,715	40.311	-1.07%
2018-05-11	0	46.70	46.70	46.75	46.50	47.40	3,921,611	183,543,691	46.803	40.52	40.52	40.56	40.34	41.13	4,519,924	40.608	-0.21%
2018-05-10	0	46.80	46.80	46.85	46.55	48.10	3,485,498	163,640,561	46.949	40.60	40.60	40.65	40.39	41.73	4,017,274	40.734	-1.99%
2018-05-09	0	47.75	47.60	47.75	46.30	48.00	3,429,178	162,015,398	47.246	41.43	41.30	41.43	40.17	41.65	3,952,361	40.992	-0.10%
2018-05-08	0	47.80	47.70	47.80	45.65	47.80	5,663,043	266,499,926	47.059	41.47	41.39	41.47	39.61	41.47	6,527,043	40.830	5.75%
2018-05-07	0	45.20	45.15	45.20	44.25	45.90	2,356,604	106,069,206	45.009	39.22	39.17	39.22	38.39	39.82	2,716,147	39.051	0.11%
2018-05-04	0	45.15	45.10	45.15	44.45	45.65	3,666,010	165,319,194	45.095	39.17	39.13	39.17	38.57	39.61	4,225,326	39.126	1.23%
2018-05-03	0	44.60	44.60	44.65	44.15	45.80	4,310,155	192,578,852	44.680	38.70	38.70	38.74	38.31	39.74	4,967,747	38.766	-1.76%
2018-05-02	0	45.40	45.25	45.40	44.60	46.00	4,372,103	197,254,085	45.117	39.39	39.26	39.39	38.70	39.91	5,039,146	39.144	0.55%
2018-04-30	0	45.15	45.00	45.15	43.65	45.20	4,261,976	191,318,838	44.890	39.17	39.04	39.17	37.87	39.22	4,912,218	38.948	4.27%
2018-04-27	0	43.30	43.20	43.30	42.75	44.60	4,432,500	191,712,982	43.252	37.57	37.48	37.57	37.09	38.70	5,108,758	37.526	0.46%
2018-04-26	0	43.10	43.00	43.10	42.85	43.90	2,578,110	111,395,948	43.208	37.39	37.31	37.39	37.18	38.09	2,971,447	37.489	-0.46%
2018-04-25	0	43.30	43.30	43.40	43.20	45.75	3,850,300	167,800,750	43.581	37.57	37.57	37.66	37.48	39.69	4,437,733	37.812	-2.04%
2018-04-24	0	44.20	44.15	44.20	42.60	44.55	2,752,038	120,911,087	43.935	38.35	38.31	38.35	36.96	38.65	3,171,911	38.119	1.73%
2018-04-23	0	43.45	43.45	43.55	43.20	44.95	2,207,389	96,395,257	43.669	37.70	37.70	37.79	37.48	39.00	2,544,166	37.889	-2.47%
2018-04-20	0	44.55	44.50	44.55	44.35	45.60	3,124,765	140,429,463	44.941	38.65	38.61	38.65	38.48	39.56	3,601,504	38.992	0.22%
2018-04-19	0	44.45	44.35	44.45	43.30	44.65	5,125,042	226,182,995	44.133	38.57	38.48	38.57	37.57	38.74	5,906,960	38.291	0.79%
2018-04-18	0	44.10	44.05	44.10	43.60	46.30	8,818,764	393,300,176	44.598	38.26	38.22	38.26	37.83	40.17	10,164,226	38.695	-2.00%
2018-04-17	0	45.00	44.85	45.00	44.70	46.40	6,543,576	297,538,230	45.470	39.04	38.91	39.04	38.78	40.26	7,541,917	39.451	-0.88%
2018-04-16	0	45.40	45.25	45.40	44.85	45.85	2,896,145	131,143,042	45.282	39.39	39.26	39.39	38.91	39.78	3,338,004	39.288	-0.87%
2018-04-13	0	45.80	45.80	45.85	44.95	46.00	6,595,700	300,368,213	45.540	39.74	39.74	39.78	39.00	39.91	7,601,993	39.512	1.48%
2018-04-12	0	45.70	45.60	45.70	43.40	45.90	5,132,405	231,830,591	45.170	39.16	39.07	39.16	37.19	39.33	5,990,159	38.702	0.55%
2018-04-11	0	45.45	45.35	45.45	42.40	46.00	14,856,143	664,009,252	44.696	38.94	38.86	38.94	36.33	39.41	17,338,979	38.296	10.85%
2018-04-10	0	41.00	40.95	41.00	40.00	41.80	8,572,347	351,030,958	40.949	35.13	35.09	35.13	34.27	35.81	10,005,003	35.086	3.80%
2018-04-09	0	39.50	39.50	39.55	38.65	39.95	4,876,676	192,062,670	39.384	33.84	33.84	33.89	33.12	34.23	5,691,692	33.744	0.77%
2018-04-06	0	39.20	39.15	39.20	38.95	40.00	3,779,518	148,947,704	39.409	33.59	33.54	33.59	33.37	34.27	4,411,171	33.766	0.90%
2018-04-04	0	38.85	38.85	39.00	38.85	40.55	2,744,217	108,486,439	39.533	33.29	33.29	33.42	33.29	34.74	3,202,845	33.872	-3.24%
2018-04-03	0	40.15	40.10	40.15	38.50	40.55	3,853,614	153,780,756	39.906	34.40	34.36	34.40	32.99	34.74	4,497,650	34.191	1.39%
2018-03-29	0	39.60	39.45	39.60	38.40	39.60	3,922,472	153,167,480	39.049	33.93	33.80	33.93	32.90	33.93	4,578,016	33.457	3.80%
2018-03-28	0	38.15	38.15	38.20	38.00	39.45	2,406,073	92,856,347	38.592	32.69	32.69	32.73	32.56	33.80	2,808,189	33.066	-3.30%
2018-03-27	0	39.45	39.40	39.50	38.60	39.65	4,699,776	184,175,771	39.188	33.80	33.76	33.84	33.07	33.97	5,485,227	33.577	2.07%
2018-03-26	0	38.65	38.65	38.70	37.85	38.80	3,108,603	119,259,883	38.364	33.12	33.12	33.16	32.43	33.24	3,628,129	32.871	-1.02%
2018-03-23	0	39.05	38.90	39.05	38.20	39.50	3,525,546	136,477,293	38.711	33.46	33.33	33.46	32.73	33.84	4,114,754	33.168	-0.51%
2018-03-22	0	39.25	39.15	39.25	38.95	40.30	3,224,844	127,153,197	39.429	33.63	33.54	33.63	33.37	34.53	3,763,797	33.783	-0.38%
2018-03-21	0	39.40	39.40	39.45	39.15	40.95	4,071,983	161,564,442	39.677	33.76	33.76	33.80	33.54	35.09	4,752,514	33.996	-2.48%
2018-03-20	0	40.40	40.40	40.55	40.05	41.45	2,948,574	119,123,756	40.400	34.61	34.61	34.74	34.32	35.51	3,441,355	34.615	-1.34%
2018-03-19	0	40.95	40.90	40.95	40.65	42.15	3,818,108	157,020,121	41.125	35.09	35.04	35.09	34.83	36.11	4,456,210	35.236	-0.85%
2018-03-16	0	41.30	41.25	41.30	40.60	41.95	5,918,081	244,883,573	41.379	35.39	35.34	35.39	34.79	35.94	6,907,142	35.454	-1.08%
2018-03-15	0	41.75	41.75	41.80	41.05	42.80	4,571,108	192,674,467	42.150	35.77	35.77	35.81	35.17	36.67	5,335,056	36.115	-0.12%
2018-03-14	0	41.80	41.60	41.80	41.10	42.00	2,546,226	105,759,569	41.536	35.81	35.64	35.81	35.21	35.99	2,971,765	35.588	-0.12%
2018-03-13	0	41.85	41.75	41.85	41.05	42.10	5,214,246	217,009,114	41.619	35.86	35.77	35.86	35.17	36.07	6,085,678	35.659	0.24%
2018-03-12	0	41.75	41.70	41.75	40.60	41.85	5,905,014	244,905,161	41.474	35.77	35.73	35.77	34.79	35.86	6,891,891	35.535	3.09%
2018-03-09	0	40.50	40.45	40.50	40.20	41.45	4,356,556	177,129,523	40.658	34.70	34.66	34.70	34.44	35.51	5,084,646	34.836	0.00%
2018-03-08	0	40.50	40.50	40.60	39.45	40.90	3,877,000	156,431,106	40.348	34.70	34.70	34.79	33.80	35.04	4,524,945	34.571	1.25%
2018-03-07	0	40.00	39.85	40.00	38.40	40.00	5,461,500	215,282,950	39.418	34.27	34.14	34.27	32.90	34.27	6,374,254	33.774	2.83%
2018-03-06	0	38.90	38.90	38.95	38.30	39.25	5,285,520	204,977,069	38.781	33.33	33.33	33.37	32.82	33.63	6,168,864	33.228	0.52%
2018-03-05	0	38.70	38.70	38.75	38.30	39.85	3,277,091	126,989,984	38.751	33.16	33.16	33.20	32.82	34.14	3,824,776	33.202	-1.78%
2018-03-02	0	39.40	39.25	39.40	38.60	39.40	4,020,538	156,612,243	38.953	33.76	33.63	33.76	33.07	33.76	4,692,471	33.375	-0.25%
2018-03-01	0	39.50	39.40	39.50	38.15	39.60	5,905,757	229,032,449	38.781	33.84	33.76	33.84	32.69	33.93	6,892,758	33.228	1.80%
2018-02-28	0	38.80	38.80	38.85	38.50	40.60	6,934,516	271,341,394	39.129	33.24	33.24	33.29	32.99	34.79	8,093,449	33.526	-1.40%
2018-02-27	0	39.35	39.30	39.35	35.10	41.70	6,976,003	276,813,561	39.681	33.72	33.67	33.72	30.07	35.73	8,141,869	33.999	-2.96%
2018-02-26	0	40.55	40.45	40.55	40.30	40.95	5,865,012	238,224,839	40.618	34.74	34.66	34.74	34.53	35.09	6,845,204	34.802	1.00%
2018-02-23	0	40.15	40.10	40.15	39.75	40.80	3,235,571	130,121,431	40.216	34.40	34.36	34.40	34.06	34.96	3,776,317	34.457	1.26%
2018-02-22	0	39.65	39.65	39.70	39.20	39.85	5,067,857	200,561,974	39.575	33.97	33.97	34.02	33.59	34.14	5,914,824	33.908	0.00%
2018-02-21	0	39.65	39.45	39.65	38.25	39.65	5,088,559	200,034,538	39.311	33.97	33.80	33.97	32.77	33.97	5,938,986	33.682	3.52%
2018-02-20	0	38.30	38.30	38.35	36.85	38.65	4,252,122	161,833,803	38.060	32.82	32.82	32.86	31.57	33.12	4,962,759	32.610	3.23%
2018-02-15	0	37.10	37.10	37.15	36.75	37.35	1,435,000	53,117,400	37.016	31.79	31.79	31.83	31.49	32.00	1,674,825	31.715	-0.13%
2018-02-14	0	37.15	37.15	37.20	36.35	38.05	2,542,513	94,065,446	36.997	31.83	31.83	31.87	31.14	32.60	2,967,431	31.699	0.00%
2018-02-13	0	37.15	37.10	37.15	35.35	37.20	4,939,632	181,108,032	36.664	31.83	31.79	31.83	30.29	31.87	5,765,169	31.414	6.14%
2018-02-12	0	35.00	35.00	35.05	34.20	35.20	4,831,423	168,639,439	34.905	29.99	29.99	30.03	29.30	30.16	5,638,876	29.907	0.86%
2018-02-09	0	34.70	34.65	34.70	34.05	35.20	4,216,169	146,107,529	34.654	29.73	29.69	29.73	29.17	30.16	4,920,797	29.692	-3.34%
2018-02-08	0	35.90	35.75	35.90	33.55	36.00	5,567,132	194,915,683	35.012	30.76	30.63	30.76	28.75	30.85	6,497,540	29.998	1.13%
2018-02-07	0	35.50	35.45	35.50	35.40	37.35	6,353,604	228,355,082	35.941	30.42	30.37	30.42	30.33	32.00	7,415,452	30.794	-2.07%
2018-02-06	0	36.25	36.20	36.25	35.00	36.70	6,172,257	222,043,729	35.974	31.06	31.02	31.06	29.99	31.44	7,203,797	30.823	-3.59%
2018-02-05	0	37.60	37.60	37.75	37.00	37.95	3,381,184	126,731,936	37.482	32.22	32.22	32.34	31.70	32.52	3,946,265	32.114	-2.97%
2018-02-02	0	38.75	38.70	38.75	37.65	38.85	4,570,643	175,698,479	38.441	33.20	33.16	33.20	32.26	33.29	5,334,513	32.936	2.51%
2018-02-01	0	37.80	37.80	37.85	37.05	38.05	3,548,532	133,796,272	37.705	32.39	32.39	32.43	31.74	32.60	4,141,581	32.306	0.27%
2018-01-31	0	37.70	37.70	37.85	36.75	38.20	3,210,935	120,856,616	37.639	32.30	32.30	32.43	31.49	32.73	3,747,563	32.249	0.53%
2018-01-30	0	37.50	37.45	37.50	36.60	37.85	2,477,363	92,696,317	37.417	32.13	32.09	32.13	31.36	32.43	2,891,393	32.059	1.08%
2018-01-29	0	37.10	37.05	37.10	36.55	37.95	5,274,477	196,206,016	37.199	31.79	31.74	31.79	31.32	32.52	6,155,975	31.872	-1.98%
2018-01-26	0	37.85	37.85	37.90	37.15	38.70	3,223,971	121,825,834	37.788	32.43	32.43	32.47	31.83	33.16	3,762,778	32.377	-1.43%
2018-01-25	0	38.40	38.35	38.40	38.00	38.85	3,172,449	121,915,751	38.430	32.90	32.86	32.90	32.56	33.29	3,702,645	32.927	-1.16%
2018-01-24	0	38.85	38.80	38.85	38.55	40.60	4,916,399	192,313,794	39.117	33.29	33.24	33.29	33.03	34.79	5,738,053	33.516	-0.51%
2018-01-23	0	39.05	39.00	39.05	38.75	40.00	3,124,620	122,269,416	39.131	33.46	33.42	33.46	33.20	34.27	3,646,823	33.528	1.30%
2018-01-22	0	38.55	38.55	38.60	37.70	39.45	3,042,636	117,697,518	38.683	33.03	33.03	33.07	32.30	33.80	3,551,137	33.144	1.45%
2018-01-19	0	38.00	37.95	38.00	37.55	39.10	2,773,000	105,379,750	38.002	32.56	32.52	32.56	32.17	33.50	3,236,438	32.560	-0.26%
2018-01-18	0	38.10	38.05	38.10	37.70	38.50	3,717,753	141,674,080	38.107	32.64	32.60	32.64	32.30	32.99	4,339,083	32.651	1.46%
2018-01-17	0	37.55	37.50	37.55	37.15	38.80	4,215,081	158,476,291	37.597	32.17	32.13	32.17	31.83	33.24	4,919,527	32.214	-2.85%
2018-01-16	0	38.65	38.55	38.65	38.15	39.25	2,916,179	112,486,558	38.573	33.12	33.03	33.12	32.69	33.63	3,403,546	33.050	0.39%
2018-01-15	0	38.50	38.50	38.55	38.25	39.95	4,518,587	174,604,058	38.641	32.99	32.99	33.03	32.77	34.23	5,273,757	33.108	0.79%
2018-01-12	0	38.20	38.10	38.20	37.50	40.40	4,310,211	164,675,402	38.206	32.73	32.64	32.73	32.13	34.61	5,030,556	32.735	-0.39%
2018-01-11	0	38.35	38.30	38.35	37.45	39.00	8,206,065	313,018,279	38.145	32.86	32.82	32.86	32.09	33.42	9,577,506	32.683	2.40%
2018-01-10	0	37.45	37.45	37.50	36.25	37.90	4,442,338	165,695,781	37.299	32.09	32.09	32.13	31.06	32.47	5,184,765	31.958	2.60%
2018-01-09	0	36.50	36.50	36.55	35.80	36.60	2,205,758	79,963,409	36.252	31.27	31.27	31.32	30.67	31.36	2,574,396	31.061	0.97%
2018-01-08	0	36.15	36.15	36.20	35.80	36.35	2,234,738	80,520,078	36.031	30.97	30.97	31.02	30.67	31.14	2,608,219	30.872	1.26%
2018-01-05	0	35.70	35.60	35.70	35.00	35.85	1,431,339	50,882,873	35.549	30.59	30.50	30.59	29.99	30.72	1,670,552	30.459	-0.14%
2018-01-04	0	35.75	35.70	35.75	35.35	36.20	2,210,332	78,752,940	35.629	30.63	30.59	30.63	30.29	31.02	2,579,734	30.528	0.42%
2018-01-03	0	35.60	35.60	35.65	35.30	36.30	4,937,636	175,891,679	35.623	30.50	30.50	30.55	30.25	31.10	5,762,840	30.522	0.99%
2018-01-02	0	35.25	35.25	35.30	35.25	36.50	3,926,137	140,404,430	35.761	30.20	30.20	30.25	30.20	31.27	4,582,294	30.641	-0.56%
2017-12-29	0	35.45	35.45	35.50	35.10	35.60	2,228,046	78,900,808	35.413	30.37	30.37	30.42	30.07	30.50	2,600,409	30.342	0.14%
2017-12-28	0	35.40	35.40	35.45	34.50	35.55	5,046,906	177,514,966	35.173	30.33	30.33	30.37	29.56	30.46	5,890,371	30.136	0.28%
2017-12-27	0	35.30	35.20	35.30	33.40	35.30	6,559,642	227,341,284	34.658	30.25	30.16	30.25	28.62	30.25	7,655,924	29.695	5.85%
2017-12-22	0	33.35	33.25	33.35	32.30	33.45	4,319,623	142,104,016	32.897	28.57	28.49	28.57	27.67	28.66	5,041,541	28.187	2.93%
2017-12-21	0	32.40	32.40	32.50	31.75	32.70	5,117,542	165,634,375	32.366	27.76	27.76	27.85	27.20	28.02	5,972,812	27.731	2.05%
2017-12-20	0	31.75	31.75	31.80	31.65	32.15	9,128,426	291,665,228	31.951	27.20	27.20	27.25	27.12	27.55	10,654,016	27.376	-1.55%
2017-12-19	0	32.25	32.25	32.30	32.15	33.10	5,698,611	185,124,608	32.486	27.63	27.63	27.67	27.55	28.36	6,650,993	27.834	-0.77%
2017-12-18	0	32.50	32.50	32.55	31.45	33.40	13,851,547	446,772,155	32.254	27.85	27.85	27.89	26.95	28.62	16,166,490	27.636	-2.69%
2017-12-15	0	33.40	33.35	33.40	33.10	33.85	4,877,303	162,624,026	33.343	28.62	28.57	28.62	28.36	29.00	5,692,423	28.569	-1.04%
2017-12-14	0	33.75	33.70	33.75	33.20	33.90	2,896,296	97,009,387	33.494	28.92	28.87	28.92	28.45	29.05	3,380,340	28.698	0.30%
2017-12-13	0	33.65	33.65	33.70	33.10	34.00	7,196,306	241,049,659	33.496	28.83	28.83	28.87	28.36	29.13	8,398,990	28.700	0.00%
2017-12-12	0	33.65	33.60	33.65	32.80	33.80	3,544,758	118,525,812	33.437	28.83	28.79	28.83	28.10	28.96	4,137,177	28.649	1.82%
2017-12-11	0	33.05	33.05	33.10	32.30	33.80	5,269,709	173,451,214	32.915	28.32	28.32	28.36	27.67	28.96	6,150,410	28.202	-0.60%
2017-12-08	0	33.25	33.20	33.25	32.65	33.90	5,172,907	172,748,807	33.395	28.49	28.45	28.49	27.97	29.05	6,037,430	28.613	2.47%
2017-12-07	0	32.45	32.40	32.45	31.80	33.80	6,084,156	198,950,732	32.700	27.80	27.76	27.80	27.25	28.96	7,100,972	28.017	0.93%
2017-12-06	0	32.15	32.15	32.25	32.15	33.60	3,308,548	108,083,265	32.668	27.55	27.55	27.63	27.55	28.79	3,861,490	27.990	-3.02%
2017-12-05	0	33.15	33.15	33.20	33.10	34.05	3,236,037	108,159,484	33.423	28.40	28.40	28.45	28.36	29.17	3,776,860	28.637	-2.79%
2017-12-04	0	34.10	34.10	34.15	33.55	34.80	2,374,839	81,614,999	34.367	29.22	29.22	29.26	28.75	29.82	2,771,735	29.445	0.29%
2017-12-01	0	34.00	33.95	34.00	33.10	35.10	11,314,446	389,971,224	34.467	29.13	29.09	29.13	28.36	30.07	13,205,375	29.531	-2.86%
2017-11-30	0	35.00	35.00	35.05	35.00	35.50	9,276,927	326,248,823	35.168	29.99	29.99	30.03	29.99	30.42	10,827,336	30.132	-2.10%
2017-11-29	0	35.75	35.70	35.75	35.35	36.35	3,894,502	138,852,727	35.654	30.63	30.59	30.63	30.29	31.14	4,545,372	30.548	-0.83%
2017-11-28	0	36.05	36.00	36.05	35.00	36.30	4,477,428	160,057,825	35.748	30.89	30.85	30.89	29.99	31.10	5,225,719	30.629	1.12%
2017-11-27	0	35.65	35.60	35.65	35.20	36.30	3,055,891	108,971,274	35.659	30.55	30.50	30.55	30.16	31.10	3,566,608	30.553	-0.28%
2017-11-24	0	35.75	35.70	35.75	35.25	35.95	1,940,450	69,068,238	35.594	30.63	30.59	30.63	30.20	30.80	2,264,748	30.497	0.00%
2017-11-23	0	35.75	35.75	35.80	35.60	36.35	2,874,857	102,966,487	35.816	30.63	30.63	30.67	30.50	31.14	3,355,318	30.688	-1.92%
2017-11-22	0	36.45	36.45	36.50	36.05	37.25	3,272,763	119,694,031	36.573	31.23	31.23	31.27	30.89	31.92	3,819,724	31.336	-0.95%
2017-11-21	0	36.80	36.65	36.80	35.85	36.80	2,983,340	108,814,884	36.474	31.53	31.40	31.53	30.72	31.53	3,481,931	31.251	2.22%
2017-11-20	0	36.00	36.00	36.15	35.65	36.85	3,375,228	121,569,539	36.018	30.85	30.85	30.97	30.55	31.57	3,939,314	30.861	0.14%
2017-11-17	0	35.95	35.95	36.05	35.95	36.95	3,047,831	110,878,876	36.380	30.80	30.80	30.89	30.80	31.66	3,557,200	31.170	-0.69%
2017-11-16	0	36.20	36.20	36.25	35.15	36.55	3,342,800	120,634,724	36.088	31.02	31.02	31.06	30.12	31.32	3,901,466	30.920	1.83%
2017-11-15	0	35.55	35.55	35.60	35.50	36.40	3,023,685	108,170,465	35.774	30.46	30.46	30.50	30.42	31.19	3,529,019	30.652	-1.25%
2017-11-14	0	36.00	35.95	36.00	35.85	36.95	3,611,524	131,315,351	36.360	30.85	30.80	30.85	30.72	31.66	4,215,101	31.154	0.28%
2017-11-13	0	35.90	35.90	35.95	35.90	36.95	2,307,139	83,513,119	36.198	30.76	30.76	30.80	30.76	31.66	2,692,720	31.014	-0.28%
2017-11-10	0	36.00	36.00	36.10	36.00	36.65	2,212,684	80,115,459	36.207	30.85	30.85	30.93	30.85	31.40	2,582,479	31.023	-1.50%
2017-11-09	0	36.55	36.55	36.60	36.20	37.20	3,364,718	123,511,543	36.708	31.32	31.32	31.36	31.02	31.87	3,927,047	31.452	0.41%
2017-11-08	0	36.40	36.35	36.40	35.75	37.25	4,448,869	162,915,565	36.620	31.19	31.14	31.19	30.63	31.92	5,192,387	31.376	2.39%
2017-11-07	0	35.55	35.45	35.55	34.90	35.95	2,201,079	78,061,855	35.465	30.46	30.37	30.46	29.90	30.80	2,568,935	30.387	2.01%
2017-11-06	0	34.85	34.85	34.90	34.15	35.20	6,170,641	213,500,750	34.599	29.86	29.86	29.90	29.26	30.16	7,201,911	29.645	0.87%
2017-11-03	0	34.55	34.55	34.60	34.55	35.90	3,484,972	121,608,850	34.895	29.60	29.60	29.65	29.60	30.76	4,067,399	29.898	-4.03%
2017-11-02	0	36.00	35.95	36.00	35.50	36.85	7,315,558	263,201,296	35.978	30.85	30.80	30.85	30.42	31.57	8,538,172	30.826	-1.77%
2017-11-01	0	36.65	36.60	36.65	35.15	36.75	7,853,079	284,007,393	36.165	31.40	31.36	31.40	30.12	31.49	9,165,527	30.986	5.01%
2017-10-31	0	34.90	34.85	34.90	33.70	35.50	5,686,244	197,896,823	34.803	29.90	29.86	29.90	28.87	30.42	6,636,559	29.819	4.49%
2017-10-30	0	33.40	33.40	33.45	33.40	34.15	4,337,436	146,170,631	33.700	28.62	28.62	28.66	28.62	29.26	5,062,331	28.874	-1.33%
2017-10-27	0	33.85	33.85	33.90	33.55	34.50	2,472,261	83,807,801	33.899	29.00	29.00	29.05	28.75	29.56	2,885,438	29.045	0.00%
2017-10-26	0	33.85	33.85	33.90	33.25	34.15	2,241,744	75,977,543	33.892	29.00	29.00	29.05	28.49	29.26	2,616,396	29.039	1.04%
2017-10-25	0	33.50	33.50	33.55	33.10	33.75	2,090,086	70,017,920	33.500	28.70	28.70	28.75	28.36	28.92	2,439,392	28.703	0.60%
2017-10-24	0	33.30	33.30	33.35	32.95	34.40	6,899,800	231,590,875	33.565	28.53	28.53	28.57	28.23	29.47	8,052,931	28.759	-2.06%
2017-10-23	0	34.00	33.95	34.00	33.10	34.20	6,178,214	208,060,435	33.676	29.13	29.09	29.13	28.36	29.30	7,210,749	28.854	3.66%
2017-10-20	0	32.80	32.80	32.85	31.85	33.10	7,037,866	230,982,762	32.820	28.10	28.10	28.15	27.29	28.36	8,214,071	28.120	2.50%
2017-10-19	0	32.00	32.00	32.05	31.85	33.30	4,579,817	148,732,415	32.476	27.42	27.42	27.46	27.29	28.53	5,345,220	27.825	-2.29%
2017-10-18	0	32.75	32.75	32.80	32.70	33.10	3,873,599	127,312,486	32.867	28.06	28.06	28.10	28.02	28.36	4,520,975	28.160	-0.30%
2017-10-17	0	32.85	32.80	32.85	32.65	33.50	3,766,456	124,085,151	32.945	28.15	28.10	28.15	27.97	28.70	4,395,926	28.227	-0.90%
2017-10-16	0	33.15	33.10	33.20	32.70	33.25	5,485,669	181,218,529	33.035	28.40	28.36	28.45	28.02	28.49	6,402,463	28.305	0.00%
2017-10-13	0	33.15	33.05	33.15	33.00	33.85	3,972,915	131,939,925	33.210	28.40	28.32	28.40	28.27	29.00	4,636,889	28.454	-1.49%
2017-10-12	0	33.65	33.65	33.70	33.60	35.00	1,736,257	58,881,596	33.913	28.83	28.83	28.87	28.79	29.99	2,026,429	29.057	-2.04%
2017-10-11	0	34.35	34.20	34.35	33.80	34.60	5,058,366	173,215,652	34.243	29.43	29.30	29.43	28.96	29.65	5,903,747	29.340	0.88%
2017-10-10	0	34.05	33.95	34.05	33.55	34.40	4,422,332	150,544,387	34.042	29.17	29.09	29.17	28.75	29.47	5,161,415	29.167	0.89%
2017-10-09	0	33.75	33.70	33.75	32.95	33.90	3,589,636	120,466,041	33.559	28.92	28.87	28.92	28.23	29.05	4,189,555	28.754	1.20%
2017-10-06	0	33.35	33.30	33.35	33.15	33.95	5,319,347	177,675,076	33.402	28.57	28.53	28.57	28.40	29.09	6,208,344	28.619	1.06%
2017-10-04	0	33.00	32.95	33.00	32.60	34.00	5,150,733	170,531,629	33.108	28.27	28.23	28.27	27.93	29.13	6,011,550	28.367	-2.08%
2017-10-03	0	33.70	33.65	33.70	32.90	33.90	4,411,741	148,400,696	33.638	28.87	28.83	28.87	28.19	29.05	5,149,054	28.821	2.59%
2017-09-29	0	32.85	32.85	32.90	32.15	33.10	5,021,088	164,157,899	32.694	28.15	28.15	28.19	27.55	28.36	5,860,239	28.012	-0.15%
2017-09-28	0	32.90	32.90	32.95	32.45	33.50	5,278,404	174,338,375	33.029	28.19	28.19	28.23	27.80	28.70	6,160,559	28.299	-3.24%
2017-09-27	0	34.00	33.90	34.00	32.15	34.05	8,016,836	266,928,769	33.296	29.13	29.05	29.13	27.55	29.17	9,356,652	28.528	6.42%
2017-09-26	0	31.95	31.90	31.95	31.40	32.45	3,158,701	101,092,830	32.005	27.37	27.33	27.37	26.90	27.80	3,686,600	27.422	-0.16%
2017-09-25	0	32.00	32.00	32.05	31.60	32.40	3,700,534	118,375,204	31.989	27.42	27.42	27.46	27.08	27.76	4,318,987	27.408	-1.69%
2017-09-22	0	32.55	32.40	32.55	32.15	32.90	2,743,200	88,852,091	32.390	27.89	27.76	27.89	27.55	28.19	3,201,658	27.752	-0.76%
2017-09-21	0	32.80	32.80	32.90	32.25	33.15	3,108,370	102,304,096	32.912	28.10	28.10	28.19	27.63	28.40	3,627,857	28.200	1.71%
2017-09-20	0	32.25	32.20	32.25	32.00	32.60	4,582,255	147,928,297	32.283	27.63	27.59	27.63	27.42	27.93	5,348,065	27.660	-1.98%
2017-09-19	0	32.90	32.85	32.90	32.45	32.95	4,907,552	160,675,272	32.740	28.19	28.15	28.19	27.80	28.23	5,727,728	28.052	-0.15%
2017-09-18	0	32.95	32.90	32.95	32.85	33.45	5,176,403	170,873,950	33.010	28.23	28.19	28.23	28.15	28.66	6,041,511	28.283	-1.35%
2017-09-15	0	33.40	33.30	33.40	32.35	33.40	7,215,377	237,937,127	32.976	28.62	28.53	28.62	27.72	28.62	8,421,249	28.254	0.75%
2017-09-14	0	33.15	33.05	33.15	31.35	33.25	7,793,271	254,965,106	32.716	28.40	28.32	28.40	26.86	28.49	9,095,723	28.031	4.57%
2017-09-13	0	31.70	31.65	31.70	31.35	32.45	8,086,824	257,823,240	31.882	27.16	27.12	27.16	26.86	27.80	9,438,336	27.317	4.45%
2017-09-12	0	30.35	30.30	30.35	30.15	30.60	2,628,336	79,874,365	30.390	26.00	25.96	26.00	25.83	26.22	3,067,597	26.038	1.00%
2017-09-11	0	30.05	30.05	30.20	29.50	30.80	7,463,422	225,104,440	30.161	25.75	25.75	25.88	25.28	26.39	8,710,748	25.842	-1.96%
2017-09-08	0	30.65	30.65	30.70	30.10	30.90	3,711,681	113,879,029	30.681	26.26	26.26	26.30	25.79	26.48	4,331,997	26.288	1.49%
2017-09-07	0	30.20	30.15	30.20	29.90	30.55	3,030,400	91,276,445	30.120	25.88	25.83	25.88	25.62	26.18	3,536,856	25.807	-0.66%
2017-09-06	0	30.40	30.35	30.40	30.20	30.60	2,509,953	76,264,522	30.385	26.05	26.00	26.05	25.88	26.22	2,929,429	26.034	-0.33%
2017-09-05	0	30.50	30.50	30.55	30.20	30.80	1,794,630	54,884,238	30.582	26.13	26.13	26.18	25.88	26.39	2,094,558	26.203	0.66%
2017-09-04	0	30.30	30.30	30.35	30.15	30.90	2,542,636	77,264,766	30.388	25.96	25.96	26.00	25.83	26.48	2,967,575	26.036	-2.10%
2017-09-01	0	30.95	30.90	30.95	30.40	31.25	3,475,917	107,883,766	31.037	26.52	26.48	26.52	26.05	26.78	4,056,830	26.593	0.49%
2017-08-31	0	30.80	30.60	30.80	30.30	31.25	2,788,472	85,572,403	30.688	26.39	26.22	26.39	25.96	26.78	3,254,496	26.294	0.33%
2017-08-30	0	30.70	30.60	30.70	30.00	31.15	5,017,790	153,799,948	30.651	26.30	26.22	26.30	25.70	26.69	5,856,389	26.262	0.99%
2017-08-29	0	30.40	30.35	30.40	29.85	30.80	8,723,146	264,942,113	30.372	26.05	26.00	26.05	25.58	26.39	10,181,004	26.023	2.05%
2017-08-28	0	30.20	30.20	30.25	30.10	30.95	8,858,904	269,208,301	30.388	25.52	25.52	25.57	25.44	26.16	10,481,752	25.684	-2.42%
2017-08-25	0	30.95	30.95	31.00	30.80	32.30	13,446,137	422,272,468	31.405	26.16	26.16	26.20	26.03	27.30	15,909,313	26.542	-2.67%
2017-08-24	0	31.80	31.70	31.80	30.40	31.90	10,491,451	328,253,084	31.288	26.88	26.79	26.88	25.69	26.96	12,413,363	26.444	6.00%
2017-08-22	0	30.00	30.00	30.10	29.80	30.65	8,194,000	246,935,941	30.136	25.36	25.36	25.44	25.19	25.90	9,695,046	25.470	-1.15%
2017-08-21	0	30.35	30.35	30.45	30.10	31.50	11,905,265	364,753,450	30.638	25.65	25.65	25.74	25.44	26.62	14,086,171	25.894	-2.41%
2017-08-18	0	31.10	31.10	31.15	30.00	31.40	8,872,035	273,145,949	30.787	26.28	26.28	26.33	25.36	26.54	10,497,289	26.021	0.00%
2017-08-17	0	31.10	31.10	31.15	28.60	31.30	14,495,771	440,872,129	30.414	26.28	26.28	26.33	24.17	26.45	17,151,228	25.705	5.78%
2017-08-16	0	29.40	29.40	29.50	28.25	29.80	13,039,404	379,542,184	29.107	24.85	24.85	24.93	23.88	25.19	15,428,071	24.601	1.20%
2017-08-15	0	29.05	29.00	29.05	27.40	29.35	11,394,000	328,305,068	28.814	24.55	24.51	24.55	23.16	24.81	13,481,249	24.353	5.83%
2017-08-14	0	27.45	27.45	27.50	26.55	27.70	3,699,000	101,630,959	27.475	23.20	23.20	23.24	22.44	23.41	4,376,614	23.221	1.48%
2017-08-11	0	27.05	27.00	27.05	26.75	27.85	4,332,652	117,806,180	27.190	22.86	22.82	22.86	22.61	23.54	5,126,344	22.981	-3.05%
2017-08-10	0	27.90	27.90	27.95	27.10	28.20	5,070,564	141,085,176	27.824	23.58	23.58	23.62	22.90	23.83	5,999,432	23.516	3.53%
2017-08-09	0	26.95	26.90	26.95	26.80	27.20	1,682,963	45,490,053	27.030	22.78	22.74	22.78	22.65	22.99	1,991,262	22.845	0.19%
2017-08-08	0	26.90	26.90	26.95	26.75	27.15	3,507,752	94,485,902	26.936	22.74	22.74	22.78	22.61	22.95	4,150,331	22.766	-0.92%
2017-08-07	0	27.15	27.15	27.20	26.70	27.40	3,779,000	102,591,380	27.148	22.95	22.95	22.99	22.57	23.16	4,471,269	22.945	0.37%
2017-08-04	0	27.05	27.00	27.05	26.15	27.25	3,333,493	89,924,341	26.976	22.86	22.82	22.86	22.10	23.03	3,944,150	22.799	3.05%
2017-08-03	0	26.25	26.25	26.35	26.15	26.60	1,392,635	36,672,757	26.333	22.19	22.19	22.27	22.10	22.48	1,647,750	22.256	-0.76%
2017-08-02	0	26.45	26.35	26.45	26.20	26.80	3,100,157	82,007,158	26.453	22.35	22.27	22.35	22.14	22.65	3,668,070	22.357	-0.19%
2017-08-01	0	26.50	26.50	26.55	26.50	27.30	2,541,199	68,024,051	26.768	22.40	22.40	22.44	22.40	23.07	3,006,717	22.624	-1.12%
2017-07-31	0	26.80	26.80	26.85	26.45	27.00	4,805,747	128,450,954	26.729	22.65	22.65	22.69	22.35	22.82	5,686,104	22.590	-0.92%
2017-07-28	0	27.05	27.05	27.10	26.70	27.50	2,573,535	69,553,831	27.027	22.86	22.86	22.90	22.57	23.24	3,044,977	22.842	-0.73%
2017-07-27	0	27.25	27.20	27.25	26.90	27.40	4,388,368	119,456,483	27.221	23.03	22.99	23.03	22.74	23.16	5,192,266	23.007	1.30%
2017-07-26	0	26.90	26.90	26.95	26.40	27.05	8,170,302	218,244,385	26.712	22.74	22.74	22.78	22.31	22.86	9,667,006	22.576	1.32%
2017-07-25	0	26.55	26.55	26.60	26.00	26.55	5,622,350	148,146,248	26.350	22.44	22.44	22.48	21.97	22.44	6,652,299	22.270	1.14%
2017-07-24	0	26.25	26.25	26.30	25.90	26.30	3,363,731	88,001,240	26.162	22.19	22.19	22.23	21.89	22.23	3,979,927	22.111	1.55%
2017-07-21	0	25.85	25.85	25.90	25.75	26.10	1,943,062	50,423,130	25.950	21.85	21.85	21.89	21.76	22.06	2,299,008	21.933	0.19%
2017-07-20	0	25.80	25.80	25.85	25.70	26.50	5,238,740	135,680,950	25.900	21.81	21.81	21.85	21.72	22.40	6,198,416	21.890	-1.90%
2017-07-19	0	26.30	26.25	26.30	26.20	26.80	2,559,233	67,577,627	26.405	22.23	22.19	22.23	22.14	22.65	3,028,055	22.317	0.57%
2017-07-18	0	26.15	26.10	26.15	26.00	26.75	5,370,751	141,129,734	26.277	22.10	22.06	22.10	21.97	22.61	6,354,610	22.209	-0.57%
2017-07-17	0	26.30	26.30	26.35	26.20	27.25	5,811,559	153,817,371	26.467	22.23	22.23	22.27	22.14	23.03	6,876,169	22.370	-2.77%
2017-07-14	0	27.05	27.05	27.15	26.85	27.50	3,328,000	90,472,775	27.185	22.86	22.86	22.95	22.69	23.24	3,937,651	22.976	-0.73%
2017-07-13	0	27.25	27.20	27.25	26.90	27.35	8,505,930	231,382,962	27.203	23.03	22.99	23.03	22.74	23.12	10,064,118	22.991	1.49%
2017-07-12	0	26.85	26.85	26.95	26.80	27.45	8,507,905	230,292,496	27.068	22.69	22.69	22.78	22.65	23.20	10,066,454	22.877	1.32%
2017-07-11	0	26.50	26.40	26.50	25.85	26.90	10,189,947	267,865,779	26.287	22.40	22.31	22.40	21.85	22.74	12,056,627	22.217	0.19%
2017-07-10	0	26.45	26.40	26.45	26.00	27.00	4,318,364	114,731,817	26.568	22.35	22.31	22.35	21.97	22.82	5,109,438	22.455	2.32%
2017-07-07	0	25.85	25.85	25.90	25.80	26.55	5,752,290	150,652,045	26.190	21.85	21.85	21.89	21.81	22.44	6,806,043	22.135	-3.18%
2017-07-06	0	26.70	26.65	26.70	25.70	27.60	13,675,677	364,359,613	26.643	22.57	22.52	22.57	21.72	23.33	16,180,902	22.518	4.71%
2017-07-05	0	25.50	25.50	25.55	25.20	25.70	2,541,616	64,660,405	25.441	21.55	21.55	21.59	21.30	21.72	3,007,211	21.502	0.00%
2017-07-04	0	25.50	25.50	25.55	25.40	26.00	2,672,750	68,503,183	25.630	21.55	21.55	21.59	21.47	21.97	3,162,367	21.662	-2.67%
2017-07-03	0	26.20	26.10	26.20	25.20	26.50	11,227,157	291,623,501	25.975	22.14	22.06	22.14	21.30	22.40	13,283,842	21.953	1.55%
2017-06-30	0	25.80	25.50	25.80	23.80	25.80	10,404,647	257,392,370	24.738	21.81	21.55	21.81	20.12	21.81	12,310,658	20.908	7.50%
2017-06-29	0	24.00	23.80	24.00	23.55	24.00	2,470,283	58,792,959	23.800	20.28	20.12	20.28	19.90	20.28	2,922,810	20.115	1.05%
2017-06-28	0	23.75	23.60	23.75	23.30	23.75	1,888,891	44,585,630	23.604	20.07	19.95	20.07	19.69	20.07	2,234,914	19.950	0.64%
2017-06-27	0	23.60	23.55	23.60	23.05	23.70	3,013,991	71,026,683	23.566	19.95	19.90	19.95	19.48	20.03	3,566,119	19.917	2.16%
2017-06-26	0	23.10	23.10	23.15	22.90	23.30	3,423,780	78,892,344	23.042	19.52	19.52	19.57	19.35	19.69	4,050,977	19.475	-0.65%
2017-06-23	0	23.25	23.20	23.25	22.65	23.45	3,265,707	75,421,553	23.095	19.65	19.61	19.65	19.14	19.82	3,863,947	19.519	0.22%
2017-06-22	0	23.20	23.15	23.20	23.15	23.90	2,963,583	69,425,434	23.426	19.61	19.57	19.61	19.57	20.20	3,506,477	19.799	-2.52%
2017-06-21	0	23.80	23.70	23.80	23.35	23.80	3,103,925	73,138,599	23.563	20.12	20.03	20.12	19.73	20.12	3,672,528	19.915	1.28%
2017-06-20	0	23.50	23.40	23.50	22.95	23.50	3,685,550	86,117,016	23.366	19.86	19.78	19.86	19.40	19.86	4,360,700	19.748	2.40%
2017-06-19	0	22.95	22.95	23.00	22.95	23.80	4,302,000	99,219,179	23.064	19.40	19.40	19.44	19.40	20.12	5,090,076	19.493	0.00%
2017-06-16	0	22.95	22.85	22.95	22.60	23.10	11,322,795	259,736,180	22.939	19.40	19.31	19.40	19.10	19.52	13,397,000	19.388	0.66%
2017-06-15	0	22.80	22.75	22.80	22.60	22.95	3,132,416	71,229,407	22.739	19.27	19.23	19.27	19.10	19.40	3,706,238	19.219	-0.44%
2017-06-14	0	22.90	22.80	22.90	22.50	22.95	3,227,557	73,374,021	22.734	19.35	19.27	19.35	19.02	19.40	3,818,808	19.214	0.22%
2017-06-13	0	22.85	22.80	22.85	22.50	22.95	2,704,688	61,733,984	22.825	19.31	19.27	19.31	19.02	19.40	3,200,155	19.291	0.22%
2017-06-12	0	22.80	22.80	22.85	22.75	23.80	3,799,500	86,875,325	22.865	19.27	19.27	19.31	19.23	20.12	4,495,524	19.325	-1.94%
2017-06-09	0	23.25	23.20	23.25	22.95	23.70	6,948,146	162,109,537	23.331	19.65	19.61	19.65	19.40	20.03	8,220,966	19.719	1.75%
2017-06-08	0	22.85	22.80	22.85	22.75	23.20	3,723,200	85,376,529	22.931	19.31	19.27	19.31	19.23	19.61	4,405,247	19.381	-0.44%
2017-06-07	0	22.95	22.90	22.95	22.55	23.05	1,455,345	33,341,044	22.909	19.40	19.35	19.40	19.06	19.48	1,721,947	19.362	0.44%
2017-06-06	0	22.85	22.85	22.90	22.85	23.25	1,342,936	30,840,397	22.965	19.31	19.31	19.35	19.31	19.65	1,588,946	19.409	-1.08%
2017-06-05	0	23.10	23.10	23.15	22.85	23.60	1,579,312	36,617,048	23.185	19.52	19.52	19.57	19.31	19.95	1,868,624	19.596	-0.65%
2017-06-02	0	23.25	23.20	23.30	23.20	23.70	3,231,360	75,596,252	23.395	19.65	19.61	19.69	19.61	20.03	3,823,308	19.772	-1.06%
2017-06-01	0	23.50	23.50	23.55	23.20	23.65	8,035,436	188,705,225	23.484	19.86	19.86	19.90	19.61	19.99	9,507,435	19.848	1.95%
2017-05-31	0	23.05	23.05	23.20	22.30	23.50	11,608,023	267,821,566	23.072	19.48	19.48	19.61	18.85	19.86	13,734,478	19.500	2.44%
2017-05-29	0	22.50	22.40	22.50	22.10	22.50	3,349,068	74,892,520	22.362	19.02	18.93	19.02	18.68	19.02	3,962,578	18.900	1.35%
2017-05-26	0	22.20	22.10	22.20	22.00	22.40	1,725,047	38,203,153	22.146	18.76	18.68	18.76	18.59	18.93	2,041,056	18.717	-0.67%
2017-05-25	0	22.35	22.25	22.35	21.60	22.35	7,027,221	155,470,206	22.124	18.89	18.81	18.89	18.26	18.89	8,314,526	18.699	3.47%
2017-05-24	0	21.60	21.60	21.65	21.50	21.90	2,559,361	55,369,995	21.634	18.26	18.26	18.30	18.17	18.51	3,028,206	18.285	-0.23%
2017-05-23	0	21.65	21.65	21.70	21.55	22.00	4,621,932	100,241,206	21.688	18.30	18.30	18.34	18.21	18.59	5,468,616	18.330	-0.46%
2017-05-22	0	21.75	21.70	21.75	21.45	22.00	5,867,413	127,659,289	21.757	18.38	18.34	18.38	18.13	18.59	6,942,255	18.389	0.69%
2017-05-19	0	21.60	21.60	21.65	21.40	22.10	3,546,825	77,149,758	21.752	18.26	18.26	18.30	18.09	18.68	4,196,562	18.384	-0.69%
2017-05-18	0	21.75	21.60	21.75	21.40	22.15	4,427,207	96,071,898	21.700	18.38	18.26	18.38	18.09	18.72	5,238,220	18.341	-1.81%
2017-05-17	0	22.15	22.15	22.20	22.10	22.50	4,877,295	108,696,624	22.286	18.72	18.72	18.76	18.68	19.02	5,770,759	18.836	2.78%
2017-05-16	0	21.55	21.50	21.55	21.50	22.05	5,366,465	116,782,922	21.762	18.21	18.17	18.21	18.17	18.64	6,349,539	18.392	-0.92%
2017-05-15	0	21.75	21.65	21.75	21.50	21.95	4,157,064	90,104,361	21.675	18.38	18.30	18.38	18.17	18.55	4,918,590	18.319	0.93%
2017-05-12	0	21.55	21.50	21.55	21.50	21.85	3,485,379	75,387,614	21.630	18.21	18.17	18.21	18.17	18.47	4,123,860	18.281	-0.23%
2017-05-11	0	21.60	21.55	21.60	21.55	22.00	5,785,870	125,646,638	21.716	18.26	18.21	18.26	18.21	18.59	6,845,774	18.354	-0.23%
2017-05-10	0	21.65	21.60	21.65	21.60	22.10	2,322,685	50,578,530	21.776	18.30	18.26	18.30	18.26	18.68	2,748,174	18.404	-2.04%
2017-05-09	0	22.10	22.05	22.10	21.85	22.20	3,332,679	73,599,840	22.084	18.68	18.64	18.68	18.47	18.76	3,943,187	18.665	1.61%
2017-05-08	0	21.75	21.75	21.80	21.70	22.05	2,077,211	45,435,095	21.873	18.38	18.38	18.42	18.34	18.64	2,457,732	18.487	0.23%
2017-05-05	0	21.70	21.70	21.75	21.70	22.30	3,458,027	76,224,472	22.043	18.34	18.34	18.38	18.34	18.85	4,091,497	18.630	-3.77%
2017-05-04	0	22.55	22.45	22.55	22.30	22.75	4,260,182	95,675,153	22.458	19.06	18.97	19.06	18.85	19.23	5,040,598	18.981	1.81%
2017-05-02	0	22.15	22.10	22.15	21.90	22.55	6,443,306	143,189,921	22.223	18.72	18.68	18.72	18.51	19.06	7,623,645	18.782	1.37%
2017-04-28	0	21.85	21.75	21.85	21.65	22.00	3,312,755	72,164,289	21.784	18.47	18.38	18.47	18.30	18.59	3,919,613	18.411	0.23%
2017-04-27	0	21.80	21.75	21.80	21.60	22.05	6,283,782	137,690,243	21.912	18.42	18.38	18.42	18.26	18.64	7,434,898	18.519	-2.68%
2017-04-26	0	22.40	22.35	22.40	22.10	22.70	2,904,416	64,989,257	22.376	18.93	18.89	18.93	18.68	19.19	3,436,471	18.912	-1.32%
2017-04-25	0	22.70	22.65	22.70	22.20	22.75	5,196,594	117,530,721	22.617	19.19	19.14	19.19	18.76	19.23	6,148,550	19.115	2.25%
2017-04-24	0	22.20	22.20	22.25	22.20	22.50	3,907,088	87,439,061	22.380	18.76	18.76	18.81	18.76	19.02	4,622,821	18.915	-1.11%
2017-04-21	0	22.45	22.30	22.45	22.20	22.45	2,341,463	52,286,386	22.331	18.97	18.85	18.97	18.76	18.97	2,770,392	18.873	0.00%
2017-04-20	0	22.45	22.25	22.45	22.10	22.60	3,463,492	77,035,749	22.242	18.97	18.81	18.97	18.68	19.10	4,097,964	18.799	0.45%
2017-04-19	0	22.35	22.30	22.35	21.90	22.60	5,787,700	128,540,475	22.209	18.89	18.85	18.89	18.51	19.10	6,847,939	18.771	-0.45%
2017-04-18	0	22.45	22.40	22.45	22.05	22.70	6,850,783	153,124,686	22.351	18.97	18.93	18.97	18.64	19.19	8,105,767	18.891	1.35%
2017-04-13	0	22.15	22.10	22.15	21.95	22.30	5,749,000	127,042,878	22.098	18.72	18.68	18.72	18.55	18.85	6,802,150	18.677	0.68%
2017-04-12	0	22.00	21.90	22.00	21.30	22.00	11,443,877	247,658,457	21.641	18.59	18.51	18.59	18.00	18.59	13,540,262	18.291	2.80%
2017-04-11	0	21.40	21.30	21.40	21.10	21.85	8,211,142	176,018,491	21.437	18.09	18.00	18.09	17.83	18.47	9,715,328	18.118	1.52%
2017-04-10	0	21.50	21.50	21.65	21.30	22.15	9,043,745	195,268,036	21.592	17.82	17.82	17.94	17.65	18.35	10,913,651	17.892	-2.71%
2017-04-07	0	22.10	22.10	22.15	21.75	22.25	7,237,388	159,616,215	22.054	18.31	18.31	18.35	18.02	18.44	8,733,807	18.276	0.45%
2017-04-06	0	22.00	22.00	22.05	21.95	22.45	4,627,721	101,939,236	22.028	18.23	18.23	18.27	18.19	18.60	5,584,559	18.254	-2.22%
2017-04-05	0	22.50	22.40	22.50	21.90	22.80	10,509,815	233,674,155	22.234	18.64	18.56	18.64	18.15	18.89	12,682,849	18.424	2.27%
2017-04-03	0	22.00	21.90	22.00	21.55	22.60	11,005,665	241,754,367	21.966	18.23	18.15	18.23	17.86	18.73	13,281,222	18.203	2.33%
2017-03-31	0	21.50	21.40	21.50	21.25	21.65	9,642,677	206,596,810	21.425	17.82	17.73	17.82	17.61	17.94	11,636,420	17.754	0.70%
2017-03-30	0	21.35	21.25	21.35	21.15	21.70	6,376,902	135,827,008	21.300	17.69	17.61	17.69	17.53	17.98	7,695,405	17.650	-1.16%
2017-03-29	0	21.60	21.55	21.60	21.50	21.90	8,702,888	188,417,521	21.650	17.90	17.86	17.90	17.82	18.15	10,502,318	17.941	-0.46%
2017-03-28	0	21.70	21.65	21.70	21.35	21.80	5,348,409	115,907,762	21.671	17.98	17.94	17.98	17.69	18.06	6,454,259	17.958	1.40%
2017-03-27	0	21.40	21.35	21.40	21.20	21.50	12,349,608	264,226,260	21.396	17.73	17.69	17.73	17.57	17.82	14,903,042	17.730	-0.93%
2017-03-24	0	21.60	21.55	21.60	21.40	22.00	9,851,310	212,917,055	21.613	17.90	17.86	17.90	17.73	18.23	11,888,190	17.910	-1.14%
2017-03-23	0	21.85	21.85	21.90	21.25	22.00	21,388,999	463,615,206	21.675	18.11	18.11	18.15	17.61	18.23	25,811,439	17.962	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	17.94	17.90	17.94	17.19	17.94	268,955,183	17.875	-8.07%
2017-03-21	0	23.55	23.55	23.60	23.30	24.05	5,427,200	128,024,905	23.589	19.52	19.52	19.56	19.31	19.93	6,549,341	19.548	-1.67%
2017-03-20	0	23.95	23.90	23.95	23.75	24.10	1,547,892	36,993,187	23.899	19.85	19.81	19.85	19.68	19.97	1,867,938	19.804	0.00%
2017-03-17	0	23.95	23.90	23.95	23.80	24.30	4,369,999	104,745,118	23.969	19.85	19.81	19.85	19.72	20.14	5,273,550	19.862	-1.03%
2017-03-16	0	24.20	24.15	24.20	24.10	24.40	3,045,279	73,718,265	24.207	20.05	20.01	20.05	19.97	20.22	3,674,928	20.060	0.41%
2017-03-15	0	24.10	24.05	24.10	24.00	24.40	2,862,477	69,205,265	24.177	19.97	19.93	19.97	19.89	20.22	3,454,329	20.034	-0.82%
2017-03-14	0	24.30	24.25	24.30	24.20	24.60	2,527,589	61,450,744	24.312	20.14	20.10	20.14	20.05	20.39	3,050,199	20.146	-0.82%
2017-03-13	0	24.50	24.45	24.50	23.80	24.60	3,301,178	80,498,812	24.385	20.30	20.26	20.30	19.72	20.39	3,983,737	20.207	3.16%
2017-03-10	0	23.75	23.75	23.80	23.65	24.30	2,153,790	51,342,728	23.838	19.68	19.68	19.72	19.60	20.14	2,599,113	19.754	-1.66%
2017-03-09	0	24.15	24.05	24.15	24.00	24.55	3,718,111	90,127,874	24.240	20.01	19.93	20.01	19.89	20.34	4,486,876	20.087	-0.82%
2017-03-08	0	24.35	24.30	24.35	23.90	24.35	4,666,946	112,909,187	24.193	20.18	20.14	20.18	19.81	20.18	5,631,895	20.048	1.04%
2017-03-07	0	24.10	24.05	24.10	23.50	24.15	7,058,096	168,697,669	23.901	19.97	19.93	19.97	19.47	20.01	8,517,445	19.806	1.90%
2017-03-06	0	23.65	23.65	23.75	23.35	23.75	4,083,273	96,394,274	23.607	19.60	19.60	19.68	19.35	19.68	4,927,540	19.562	0.64%
2017-03-03	0	23.50	23.45	23.50	23.10	23.65	3,497,180	82,036,498	23.458	19.47	19.43	19.47	19.14	19.60	4,220,265	19.439	0.21%
2017-03-02	0	23.45	23.40	23.45	23.20	23.80	3,575,189	83,900,278	23.467	19.43	19.39	19.43	19.22	19.72	4,314,403	19.447	-0.85%
2017-03-01	0	23.65	23.60	23.65	23.10	23.70	4,398,180	103,372,186	23.503	19.60	19.56	19.60	19.14	19.64	5,307,558	19.476	0.64%
2017-02-28	0	23.50	23.50	23.55	22.80	23.75	4,853,305	113,934,781	23.476	19.47	19.47	19.52	18.89	19.68	5,856,786	19.453	2.62%
2017-02-27	0	22.90	22.90	23.00	22.65	23.35	7,486,560	171,322,552	22.884	18.98	18.98	19.06	18.77	19.35	9,034,499	18.963	-0.65%
2017-02-24	0	23.05	23.05	23.10	22.80	23.85	8,127,275	189,175,652	23.277	19.10	19.10	19.14	18.89	19.76	9,807,690	19.289	-1.71%
2017-02-23	0	23.45	23.45	23.50	23.20	24.55	14,475,300	342,868,325	23.686	19.43	19.43	19.47	19.22	20.34	17,468,247	19.628	-3.50%
2017-02-22	0	24.30	24.25	24.30	24.00	24.80	11,712,120	285,581,291	24.383	20.14	20.10	20.14	19.89	20.55	14,133,746	20.206	0.83%
2017-02-21	0	24.10	24.10	24.15	23.95	24.90	7,712,639	187,668,168	24.333	19.97	19.97	20.01	19.85	20.63	9,307,322	20.163	-3.60%
2017-02-20	0	25.00	24.90	25.00	24.70	25.05	4,415,822	109,902,695	24.888	20.72	20.63	20.72	20.47	20.76	5,328,848	20.624	0.00%
2017-02-17	0	25.00	24.90	25.00	24.25	25.05	4,817,431	118,993,319	24.701	20.72	20.63	20.72	20.10	20.76	5,813,494	20.468	-0.20%
2017-02-16	0	25.05	24.95	25.05	24.65	25.20	3,491,703	87,150,500	24.959	20.76	20.68	20.76	20.43	20.88	4,213,656	20.683	0.00%
2017-02-15	0	25.05	25.05	25.10	24.75	25.40	5,149,304	128,826,135	25.018	20.76	20.76	20.80	20.51	21.05	6,213,986	20.732	1.01%
2017-02-14	0	24.80	24.80	24.90	24.40	24.95	2,627,212	65,139,264	24.794	20.55	20.55	20.63	20.22	20.68	3,170,421	20.546	-0.20%
2017-02-13	0	24.85	24.80	24.85	24.20	24.85	2,361,243	58,269,972	24.678	20.59	20.55	20.59	20.05	20.59	2,849,459	20.449	3.11%
2017-02-10	0	24.10	24.05	24.10	23.90	24.35	7,638,900	184,132,463	24.105	19.97	19.93	19.97	19.81	20.18	9,218,337	19.975	-0.21%
2017-02-09	0	24.15	24.15	24.20	23.75	24.95	6,786,540	165,534,786	24.392	20.01	20.01	20.05	19.68	20.68	8,189,741	20.212	-2.23%
2017-02-08	0	24.70	24.70	24.75	24.55	25.15	3,808,020	94,570,205	24.834	20.47	20.47	20.51	20.34	20.84	4,595,375	20.579	-0.80%
2017-02-07	0	24.90	24.85	24.90	24.55	25.05	3,821,090	95,033,198	24.871	20.63	20.59	20.63	20.34	20.76	4,611,148	20.609	0.00%
2017-02-06	0	24.90	24.85	24.90	24.40	24.95	1,472,930	36,567,530	24.826	20.63	20.59	20.63	20.22	20.68	1,777,476	20.573	1.84%
2017-02-03	0	24.45	24.45	24.50	23.60	24.95	5,005,000	122,242,531	24.424	20.26	20.26	20.30	19.56	20.68	6,039,846	20.239	-1.61%
2017-02-02	0	24.85	24.75	24.85	24.60	25.40	2,586,105	64,479,262	24.933	20.59	20.51	20.59	20.39	21.05	3,120,814	20.661	-0.60%
2017-02-01	0	25.00	24.90	25.00	24.75	25.30	2,656,920	66,382,508	24.985	20.72	20.63	20.72	20.51	20.97	3,206,271	20.704	0.81%
2017-01-27	0	24.80	24.80	24.90	24.65	25.40	2,255,400	56,352,480	24.986	20.55	20.55	20.63	20.43	21.05	2,721,732	20.705	-0.40%
2017-01-26	0	24.90	24.90	25.00	24.60	25.40	4,066,500	101,708,196	25.011	20.63	20.63	20.72	20.39	21.05	4,907,299	20.726	-0.99%
2017-01-25	0	25.15	25.10	25.15	23.85	25.30	6,340,229	157,704,535	24.874	20.84	20.80	20.84	19.76	20.97	7,651,150	20.612	5.45%
2017-01-24	0	23.85	23.85	23.90	23.50	24.15	2,941,557	70,399,709	23.933	19.76	19.76	19.81	19.47	20.01	3,549,760	19.832	2.36%
2017-01-23	0	23.30	23.30	23.35	23.25	23.85	1,915,745	44,996,458	23.488	19.31	19.31	19.35	19.27	19.76	2,311,849	19.463	-0.85%
2017-01-20	0	23.50	23.50	23.55	23.45	24.15	3,311,458	78,336,124	23.656	19.47	19.47	19.52	19.43	20.01	3,996,143	19.603	-1.88%
2017-01-19	0	23.95	23.95	24.00	23.80	24.50	2,836,703	67,964,029	23.959	19.85	19.85	19.89	19.72	20.30	3,423,226	19.854	0.21%
2017-01-18	0	23.90	23.80	23.90	23.15	24.00	3,546,224	84,015,804	23.692	19.81	19.72	19.81	19.18	19.89	4,279,450	19.632	2.80%
2017-01-17	0	23.25	23.20	23.25	22.90	23.50	3,042,818	70,723,176	23.243	19.27	19.22	19.27	18.98	19.47	3,671,958	19.260	0.43%
2017-01-16	0	23.15	23.15	23.20	22.80	23.30	1,258,900	29,064,975	23.088	19.18	19.18	19.22	18.89	19.31	1,519,193	19.132	0.65%
2017-01-13	0	23.00	23.00	23.05	22.50	23.20	2,648,343	60,900,666	22.996	19.06	19.06	19.10	18.64	19.22	3,195,921	19.056	1.77%
2017-01-12	0	22.60	22.55	22.60	22.40	23.00	4,023,080	91,486,926	22.741	18.73	18.69	18.73	18.56	19.06	4,854,901	18.844	-1.53%
2017-01-11	0	22.95	22.95	23.00	22.85	23.30	2,524,789	58,253,770	23.073	19.02	19.02	19.06	18.93	19.31	3,046,820	19.120	-0.86%
2017-01-10	0	23.15	23.10	23.15	23.00	23.65	2,310,700	53,764,885	23.268	19.18	19.14	19.18	19.06	19.60	2,788,466	19.281	1.54%
2017-01-09	0	22.80	22.80	22.90	22.55	24.05	5,122,944	118,481,776	23.128	18.89	18.89	18.98	18.69	19.93	6,182,176	19.165	-2.56%
2017-01-06	0	23.40	23.35	23.40	23.15	25.85	2,205,154	51,788,418	23.485	19.39	19.35	19.39	19.18	21.42	2,661,097	19.461	-0.64%
2017-01-05	0	23.55	23.45	23.55	22.35	23.85	4,090,781	95,999,178	23.467	19.52	19.43	19.52	18.52	19.76	4,936,601	19.446	2.61%
2017-01-04	0	22.95	22.85	22.95	22.80	23.35	1,404,420	32,312,093	23.007	19.02	18.93	19.02	18.89	19.35	1,694,801	19.065	-1.29%
2017-01-03	0	23.25	23.10	23.25	22.70	23.25	2,088,000	48,126,126	23.049	19.27	19.14	19.27	18.81	19.27	2,519,720	19.100	0.43%
2016-12-30	0	23.15	23.10	23.15	22.50	23.15	1,439,900	33,014,405	22.928	19.18	19.14	19.18	18.64	19.18	1,737,617	19.000	2.21%
2016-12-29	0	22.65	22.60	22.65	22.30	22.95	2,709,864	61,419,378	22.665	18.77	18.73	18.77	18.48	19.02	3,270,162	18.782	0.89%
2016-12-28	0	22.45	22.45	22.55	22.00	22.75	2,438,033	54,827,274	22.488	18.60	18.60	18.69	18.23	18.85	2,942,126	18.635	0.67%
2016-12-23	0	22.30	22.30	22.35	22.00	22.50	3,052,000	68,050,640	22.297	18.48	18.48	18.52	18.23	18.64	3,683,039	18.477	0.68%
2016-12-22	0	22.15	22.15	22.20	22.05	22.55	1,840,000	40,870,875	22.212	18.35	18.35	18.40	18.27	18.69	2,220,443	18.407	-1.34%
2016-12-21	0	22.45	22.45	22.50	22.40	22.90	3,790,388	85,732,661	22.618	18.60	18.60	18.64	18.56	18.98	4,574,098	18.743	-0.22%
2016-12-20	0	22.50	22.50	22.55	22.30	22.80	3,466,832	77,940,079	22.482	18.64	18.64	18.69	18.48	18.89	4,183,642	18.630	0.00%
2016-12-19	0	22.50	22.45	22.50	22.15	23.00	2,740,452	61,571,627	22.468	18.64	18.60	18.64	18.35	19.06	3,307,074	18.618	-0.88%
2016-12-16	0	22.70	22.70	22.75	21.80	22.75	3,780,321	85,094,802	22.510	18.81	18.81	18.85	18.06	18.85	4,561,949	18.653	2.95%
2016-12-15	0	22.05	22.05	22.10	21.60	22.40	3,226,834	70,782,863	21.936	18.27	18.27	18.31	17.90	18.56	3,894,022	18.177	0.68%
2016-12-14	0	21.90	21.80	21.90	21.40	22.10	3,424,584	74,398,947	21.725	18.15	18.06	18.15	17.73	18.31	4,132,659	18.003	-0.68%
2016-12-13	0	22.05	22.00	22.05	21.90	22.50	3,030,541	66,934,051	22.087	18.27	18.23	18.27	18.15	18.64	3,657,143	18.302	0.23%
2016-12-12	0	22.00	21.95	22.00	21.95	22.50	2,436,212	53,880,417	22.116	18.23	18.19	18.23	18.19	18.64	2,939,929	18.327	-1.35%
2016-12-09	0	22.30	22.20	22.30	22.10	22.90	4,844,160	108,739,459	22.448	18.48	18.40	18.48	18.31	18.98	5,845,750	18.601	-3.46%
2016-12-08	0	23.10	22.95	23.10	22.20	23.10	4,565,284	103,298,030	22.627	19.14	19.02	19.14	18.40	19.14	5,509,213	18.750	2.21%
2016-12-07	0	22.60	22.40	22.60	22.10	22.60	2,641,444	59,103,992	22.376	18.73	18.56	18.73	18.31	18.73	3,187,595	18.542	0.67%
2016-12-06	0	22.45	22.35	22.45	21.75	22.55	2,215,684	49,372,952	22.283	18.60	18.52	18.60	18.02	18.69	2,673,804	18.465	2.75%
2016-12-05	0	21.85	21.85	21.95	21.55	22.45	2,968,331	64,962,372	21.885	18.11	18.11	18.19	17.86	18.60	3,582,070	18.135	-1.58%
2016-12-02	0	22.20	22.20	22.30	22.00	22.70	2,566,666	57,598,395	22.441	18.40	18.40	18.48	18.23	18.81	3,097,356	18.596	0.00%
2016-12-01	0	22.20	22.15	22.20	22.10	22.90	3,745,133	84,158,619	22.471	18.40	18.35	18.40	18.31	18.98	4,519,486	18.621	-2.42%
2016-11-30	0	22.75	22.65	22.75	21.55	22.80	8,453,731	190,542,938	22.540	18.85	18.77	18.85	17.86	18.89	10,201,644	18.678	6.06%
2016-11-29	0	21.45	21.40	21.50	21.25	21.70	4,298,191	92,308,703	21.476	17.77	17.73	17.82	17.61	17.98	5,186,895	17.797	-1.15%
2016-11-28	0	21.70	21.70	21.75	21.05	22.20	1,673,411	36,438,188	21.775	17.98	17.98	18.02	17.44	18.40	2,019,409	18.044	3.33%
2016-11-25	0	21.00	21.00	21.10	20.80	21.35	4,931,607	104,176,636	21.124	17.40	17.40	17.48	17.24	17.69	5,951,278	17.505	-1.41%
2016-11-24	0	21.30	21.20	21.30	20.85	21.70	2,976,782	63,077,065	21.190	17.65	17.57	17.65	17.28	17.98	3,592,268	17.559	-1.16%
2016-11-23	0	21.55	21.50	21.55	21.40	22.40	4,690,225	101,845,592	21.714	17.86	17.82	17.86	17.73	18.56	5,659,987	17.994	-2.93%
2016-11-22	0	22.20	22.20	22.25	21.50	22.40	3,519,600	77,912,046	22.137	18.40	18.40	18.44	17.82	18.56	4,247,321	18.344	2.78%
2016-11-21	0	21.60	21.55	21.60	21.30	21.90	2,067,831	44,706,253	21.620	17.90	17.86	17.90	17.65	18.15	2,495,381	17.916	-0.92%
2016-11-18	0	21.80	21.80	21.90	21.50	22.05	1,878,478	41,075,529	21.866	18.06	18.06	18.15	17.82	18.27	2,266,877	18.120	-1.36%
2016-11-17	0	22.10	22.00	22.10	21.55	22.10	1,389,888	30,504,874	21.948	18.31	18.23	18.31	17.86	18.31	1,677,265	18.187	1.38%
2016-11-16	0	21.80	21.80	21.90	21.55	22.15	3,333,145	72,772,888	21.833	18.06	18.06	18.15	17.86	18.35	4,022,314	18.092	1.40%
2016-11-15	0	21.50	21.50	21.70	21.40	22.20	6,895,053	149,366,890	21.663	17.82	17.82	17.98	17.73	18.40	8,320,690	17.951	-2.27%
2016-11-14	0	22.00	21.95	22.00	21.70	22.20	4,877,681	107,197,662	21.977	18.23	18.19	18.23	17.98	18.40	5,886,202	18.212	-0.68%
2016-11-11	0	22.15	22.15	22.20	22.05	22.80	6,949,293	154,460,338	22.227	18.35	18.35	18.40	18.27	18.89	8,386,145	18.419	-3.49%
2016-11-10	0	22.95	22.95	23.00	22.40	23.25	3,090,500	71,029,675	22.983	19.02	19.02	19.06	18.56	19.27	3,729,499	19.045	-0.22%
2016-11-09	0	23.00	23.00	23.05	21.60	23.10	3,830,251	86,250,610	22.518	19.06	19.06	19.10	17.90	19.14	4,622,203	18.660	-0.65%
2016-11-08	0	23.15	23.10	23.15	22.80	23.85	4,674,699	108,084,075	23.121	19.18	19.14	19.18	18.89	19.76	5,641,251	19.160	1.54%
2016-11-07	0	22.80	22.80	22.85	22.15	22.85	2,890,000	65,354,425	22.614	18.89	18.89	18.93	18.35	18.93	3,487,543	18.739	3.40%
2016-11-04	0	22.05	22.00	22.05	21.90	22.90	3,305,400	73,175,111	22.138	18.27	18.23	18.27	18.15	18.98	3,988,832	18.345	0.00%
2016-11-03	0	22.05	22.05	22.10	21.85	22.70	7,372,018	163,776,530	22.216	18.27	18.27	18.31	18.11	18.81	8,896,274	18.410	-3.08%
2016-11-02	0	22.75	22.75	22.80	22.75	23.40	6,906,294	158,471,241	22.946	18.85	18.85	18.89	18.85	19.39	8,334,256	19.014	-2.99%
2016-11-01	0	23.45	23.45	23.55	22.45	23.55	8,377,301	194,078,471	23.167	19.43	19.43	19.52	18.60	19.52	10,109,411	19.198	4.69%
2016-10-31	0	22.40	22.40	22.45	22.10	22.70	3,806,616	85,344,068	22.420	18.56	18.56	18.60	18.31	18.81	4,593,681	18.579	-1.10%
2016-10-28	0	22.65	22.60	22.65	21.95	22.75	12,188,972	272,688,716	22.372	18.77	18.73	18.77	18.19	18.85	14,709,193	18.539	8.37%
2016-10-27	0	20.90	20.85	20.90	20.55	20.90	3,822,000	79,140,777	20.707	17.32	17.28	17.32	17.03	17.32	4,612,246	17.159	0.48%
2016-10-26	0	20.80	20.75	20.80	20.35	20.90	2,606,202	53,745,887	20.622	17.24	17.19	17.24	16.86	17.32	3,145,066	17.089	1.46%
2016-10-25	0	20.50	20.50	20.55	20.45	20.80	3,007,154	61,793,693	20.549	16.99	16.99	17.03	16.95	17.24	3,628,920	17.028	-0.97%
2016-10-24	0	20.70	20.65	20.70	20.45	20.80	1,178,184	24,356,188	20.673	17.15	17.11	17.15	16.95	17.24	1,421,788	17.131	0.98%
2016-10-20	0	20.50	20.50	20.60	20.40	21.00	3,246,766	67,094,340	20.665	16.99	16.99	17.07	16.90	17.40	3,918,075	17.124	-1.91%
2016-10-19	0	20.90	20.90	20.95	20.15	20.95	5,416,019	112,150,034	20.707	17.32	17.32	17.36	16.70	17.36	6,535,848	17.159	2.20%
2016-10-18	0	20.45	20.40	20.45	19.90	20.45	3,176,582	64,391,684	20.271	16.95	16.90	16.95	16.49	16.95	3,833,380	16.798	3.28%
2016-10-17	0	19.80	19.78	19.80	19.72	20.20	5,139,050	102,104,601	19.868	16.41	16.39	16.41	16.34	16.74	6,201,612	16.464	0.61%
2016-10-14	0	19.68	19.68	19.70	19.52	19.96	5,850,100	115,270,650	19.704	16.31	16.31	16.32	16.18	16.54	7,059,680	16.328	-1.85%
2016-10-13	0	20.05	20.00	20.05	19.92	21.10	4,620,985	93,399,073	20.212	16.61	16.57	16.61	16.51	17.48	5,576,431	16.749	-2.20%
2016-10-12	0	20.50	20.50	20.55	20.35	20.90	8,874,761	183,640,641	20.692	16.99	16.99	17.03	16.86	17.32	10,709,727	17.147	-2.84%
2016-10-11	0	21.10	21.10	21.15	20.55	21.50	3,707,323	78,312,847	21.124	17.48	17.48	17.53	17.03	17.82	4,473,858	17.505	0.24%
2016-10-07	0	21.05	21.00	21.05	20.95	21.25	1,485,856	31,251,643	21.033	17.44	17.40	17.44	17.36	17.61	1,793,075	17.429	-0.24%
2016-10-06	0	21.10	21.10	21.20	21.00	21.60	3,232,567	68,525,826	21.199	17.48	17.48	17.57	17.40	17.90	3,900,940	17.566	-2.09%
2016-10-05	0	21.55	21.55	21.60	21.15	21.60	2,439,954	52,257,748	21.418	17.86	17.86	17.90	17.53	17.90	2,944,445	17.748	0.94%
2016-10-04	0	21.35	21.35	21.40	20.85	21.50	3,247,076	68,835,990	21.199	17.69	17.69	17.73	17.28	17.82	3,918,449	17.567	0.71%
2016-10-03	0	21.20	21.20	21.25	20.95	22.00	3,858,000	81,959,956	21.244	17.57	17.57	17.61	17.36	18.23	4,655,689	17.604	0.71%
2016-09-30	0	21.05	21.05	21.10	20.75	21.40	4,647,573	97,646,127	21.010	17.44	17.44	17.48	17.19	17.73	5,608,516	17.410	-1.86%
2016-09-29	0	21.45	21.45	21.50	20.60	21.60	3,044,000	64,143,950	21.072	17.77	17.77	17.82	17.07	17.90	3,673,385	17.462	1.18%
2016-09-28	0	21.20	21.20	21.35	20.50	21.50	4,566,881	96,914,456	21.221	17.57	17.57	17.69	16.99	17.82	5,511,140	17.585	0.47%
2016-09-27	0	21.10	21.10	21.15	20.05	21.20	6,271,830	130,801,492	20.855	17.48	17.48	17.53	16.61	17.57	7,568,608	17.282	3.94%
2016-09-26	0	20.30	20.25	20.30	20.00	20.45	3,022,378	61,105,093	20.218	16.82	16.78	16.82	16.57	16.95	3,647,292	16.754	-0.98%
2016-09-23	0	20.50	20.50	20.55	20.15	21.00	2,771,029	56,566,899	20.414	16.99	16.99	17.03	16.70	17.40	3,343,973	16.916	-0.73%
2016-09-22	0	20.65	20.60	20.65	20.40	21.25	4,431,965	92,457,512	20.862	17.11	17.07	17.11	16.90	17.61	5,348,329	17.287	0.24%
2016-09-21	0	20.60	20.55	20.60	20.20	20.65	1,868,200	38,328,550	20.516	17.07	17.03	17.07	16.74	17.11	2,254,473	17.001	0.98%
2016-09-20	0	20.40	20.40	20.50	20.35	21.10	5,873,900	120,523,406	20.518	16.90	16.90	16.99	16.86	17.48	7,088,401	17.003	0.00%
2016-09-19	0	20.40	20.40	20.45	20.05	20.65	6,348,625	129,802,029	20.446	16.90	16.90	16.95	16.61	17.11	7,661,282	16.943	0.00%
2016-09-15	0	20.40	20.35	20.40	20.15	20.70	3,680,956	75,350,615	20.470	16.90	16.86	16.90	16.70	17.15	4,442,039	16.963	0.25%
2016-09-14	0	20.35	20.25	20.35	20.15	20.75	2,630,501	53,553,240	20.359	16.86	16.78	16.86	16.70	17.19	3,174,390	16.870	-1.69%
2016-09-13	0	20.70	20.55	20.70	20.30	21.45	3,596,885	74,343,246	20.669	17.15	17.03	17.15	16.82	17.77	4,340,585	17.127	1.72%
2016-09-12	0	20.35	20.35	20.40	20.10	20.80	3,508,775	71,568,040	20.397	16.86	16.86	16.90	16.66	17.24	4,234,258	16.902	-3.83%
2016-09-09	0	21.50	21.50	21.70	21.35	22.00	4,885,469	105,495,864	21.594	17.53	17.53	17.70	17.41	17.94	5,990,331	17.611	-1.83%
2016-09-08	0	21.90	21.80	21.90	20.90	22.00	5,860,326	125,941,041	21.490	17.86	17.78	17.86	17.05	17.94	7,185,654	17.527	2.34%
2016-09-07	0	21.40	21.35	21.40	21.05	21.60	4,710,511	100,328,876	21.299	17.45	17.41	17.45	17.17	17.62	5,775,806	17.371	-0.23%
2016-09-06	0	21.45	21.40	21.45	20.60	21.45	5,939,507	125,884,731	21.194	17.49	17.45	17.49	16.80	17.49	7,282,742	17.285	4.38%
2016-09-05	0	20.55	20.55	20.60	20.20	20.85	4,561,671	93,668,365	20.534	16.76	16.76	16.80	16.47	17.00	5,593,305	16.747	1.99%
2016-09-02	0	20.15	20.15	20.20	20.10	20.75	5,791,837	118,081,704	20.388	16.43	16.43	16.47	16.39	16.92	7,101,676	16.627	-1.47%
2016-09-01	0	20.45	20.40	20.45	20.40	21.20	6,357,011	130,529,059	20.533	16.68	16.64	16.68	16.64	17.29	7,794,666	16.746	-2.62%
2016-08-31	0	21.00	21.00	21.10	20.50	21.35	9,455,181	198,425,504	20.986	17.13	17.13	17.21	16.72	17.41	11,593,495	17.115	-1.64%
2016-08-30	0	21.35	21.35	21.40	19.68	21.50	13,612,025	280,936,166	20.639	17.41	17.41	17.45	16.05	17.53	16,690,421	16.832	9.04%
2016-08-29	0	19.58	19.54	19.58	19.44	20.00	3,801,958	74,677,513	19.642	15.97	15.94	15.97	15.85	16.31	4,661,781	16.019	-1.11%
2016-08-26	0	19.80	19.80	19.84	19.54	19.90	2,470,201	48,761,293	19.740	16.15	16.15	16.18	15.94	16.23	3,028,844	16.099	0.81%
2016-08-25	0	19.64	19.50	19.64	19.46	20.10	7,844,602	154,963,122	19.754	16.02	15.90	16.02	15.87	16.39	9,618,680	16.111	-1.31%
2016-08-24	0	19.90	19.86	19.90	19.50	20.55	12,153,602	240,822,588	19.815	16.23	16.20	16.23	15.90	16.76	14,902,172	16.160	1.32%
2016-08-23	0	19.64	19.64	19.70	19.50	19.94	6,277,002	123,484,500	19.673	16.02	16.02	16.07	15.90	16.26	7,696,563	16.044	-1.60%
2016-08-22	0	19.96	19.92	19.96	19.74	20.60	5,763,502	114,913,501	19.938	16.28	16.25	16.28	16.10	16.80	7,066,933	16.261	0.30%
2016-08-19	0	19.90	19.82	19.90	19.70	20.20	7,233,799	143,082,649	19.780	16.23	16.16	16.23	16.07	16.47	8,869,742	16.132	-0.20%
2016-08-18	0	19.94	19.94	19.96	19.72	21.00	8,993,671	180,993,901	20.125	16.26	16.26	16.28	16.08	17.13	11,027,614	16.413	-0.30%
2016-08-17	0	20.00	20.00	20.10	19.88	20.50	12,127,000	243,733,154	20.098	16.31	16.31	16.39	16.21	16.72	14,869,553	16.391	0.00%
2016-08-16	0	20.00	20.00	20.05	20.00	21.00	6,569,773	132,514,181	20.170	16.31	16.31	16.35	16.31	17.13	8,055,545	16.450	-3.38%
2016-08-15	0	20.70	20.60	20.70	19.96	20.95	14,782,841	304,420,141	20.593	16.88	16.80	16.88	16.28	17.09	18,126,020	16.795	2.99%
2016-08-12	0	20.10	20.00	20.10	19.44	20.30	10,883,912	217,154,039	19.952	16.39	16.31	16.39	15.85	16.56	13,345,338	16.272	3.40%
2016-08-11	0	19.44	19.32	19.44	18.80	19.68	11,489,445	222,884,642	19.399	15.85	15.76	15.85	15.33	16.05	14,087,814	15.821	2.86%
2016-08-10	0	18.90	18.84	18.90	18.76	19.08	3,350,066	63,131,335	18.845	15.41	15.37	15.41	15.30	15.56	4,107,692	15.369	0.32%
2016-08-09	0	18.84	18.76	18.84	18.60	18.90	2,884,200	54,185,295	18.787	15.37	15.30	15.37	15.17	15.41	3,536,470	15.322	-0.42%
2016-08-08	0	18.92	18.86	18.92	18.56	19.10	6,175,945	116,255,685	18.824	15.43	15.38	15.43	15.14	15.58	7,572,651	15.352	0.64%
2016-08-05	0	18.80	18.68	18.80	18.22	18.80	19,013,073	351,696,096	18.498	15.33	15.23	15.33	14.86	15.33	23,312,930	15.086	5.26%
2016-08-04	0	17.86	17.86	17.92	16.78	18.18	14,888,887	259,598,266	17.436	14.57	14.57	14.61	13.69	14.83	18,256,049	14.220	7.46%
2016-08-03	0	16.62	16.60	16.62	16.22	16.84	9,755,230	161,234,066	16.528	13.55	13.54	13.55	13.23	13.73	11,961,401	13.480	-0.84%
2016-08-01	0	16.76	16.74	16.76	16.70	17.28	14,011,465	237,155,821	16.926	13.67	13.65	13.67	13.62	14.09	17,180,195	13.804	-3.01%
2016-07-29	0	17.28	17.28	17.30	17.26	17.80	13,430,737	235,599,833	17.542	14.09	14.09	14.11	14.08	14.52	16,468,134	14.306	-3.03%
2016-07-28	0	17.82	17.80	17.82	17.40	18.00	5,089,000	89,792,399	17.644	14.53	14.52	14.53	14.19	14.68	6,239,891	14.390	-0.11%
2016-07-27	0	17.84	17.78	17.86	17.52	18.00	4,970,600	88,130,974	17.730	14.55	14.50	14.57	14.29	14.68	6,094,714	14.460	0.11%
2016-07-26	0	17.82	17.80	17.82	17.42	18.04	10,144,229	179,868,418	17.731	14.53	14.52	14.53	14.21	14.71	12,438,374	14.461	1.71%
2016-07-25	0	17.52	17.50	17.52	17.50	18.46	6,789,620	119,870,178	17.655	14.29	14.27	14.29	14.27	15.06	8,325,111	14.399	-2.45%
2016-07-22	0	17.96	17.88	17.90	17.88	18.50	6,075,946	109,462,628	18.016	14.65	14.58	14.60	14.58	15.09	7,450,037	14.693	-1.43%
2016-07-21	0	18.22	18.20	18.34	18.00	18.48	11,349,151	207,701,115	18.301	14.86	14.84	14.96	14.68	15.07	13,915,792	14.926	1.67%
2016-07-20	0	17.92	17.84	17.92	17.30	17.94	8,171,049	144,625,962	17.700	14.61	14.55	14.61	14.11	14.63	10,018,954	14.435	3.82%
2016-07-19	0	17.26	17.18	17.26	16.84	17.28	6,984,158	119,197,277	17.067	14.08	14.01	14.08	13.73	14.09	8,563,644	13.919	1.17%
2016-07-18	0	17.06	17.04	17.08	17.00	17.72	7,083,695	122,099,281	17.237	13.91	13.90	13.93	13.86	14.45	8,685,692	14.058	-2.40%
2016-07-15	0	17.48	17.46	17.50	16.52	17.60	24,766,350	428,012,940	17.282	14.26	14.24	14.27	13.47	14.35	30,367,326	14.095	9.11%
2016-07-14	0	16.02	16.00	16.02	15.86	16.48	5,023,591	80,844,389	16.093	13.07	13.05	13.07	12.93	13.44	6,159,690	13.125	-0.25%
2016-07-13	0	16.06	16.02	16.12	15.62	16.18	9,076,976	144,563,370	15.926	13.10	13.07	13.15	12.74	13.20	11,129,758	12.989	0.25%
2016-07-12	0	16.02	16.00	16.10	15.36	16.18	17,061,064	270,330,775	15.845	13.07	13.05	13.13	12.53	13.20	20,919,469	12.922	5.26%
2016-07-11	0	15.22	15.16	15.22	15.00	15.42	8,243,649	124,833,991	15.143	12.41	12.36	12.41	12.23	12.58	10,107,972	12.350	2.28%
2016-07-08	0	14.88	14.86	14.92	14.78	15.04	5,600,486	83,233,699	14.862	12.14	12.12	12.17	12.05	12.27	6,867,051	12.121	-1.46%
2016-07-07	0	15.10	15.10	15.14	14.76	15.22	8,284,772	124,235,477	14.996	12.31	12.31	12.35	12.04	12.41	10,158,395	12.230	2.30%
2016-07-06	0	14.76	14.76	14.78	14.66	15.60	8,787,200	131,010,878	14.909	12.04	12.04	12.05	11.96	12.72	10,774,449	12.159	-6.11%
2016-07-05	0	15.72	15.70	15.72	15.38	15.82	9,443,800	147,822,462	15.653	12.82	12.80	12.82	12.54	12.90	11,579,541	12.766	0.38%
2016-07-04	0	15.66	15.64	15.66	15.50	15.94	8,485,708	132,988,666	15.672	12.77	12.76	12.77	12.64	13.00	10,404,774	12.782	1.03%
2016-06-30	0	15.50	15.48	15.52	15.20	15.58	8,247,705	126,796,705	15.374	12.64	12.62	12.66	12.40	12.71	10,112,946	12.538	2.65%
2016-06-29	0	15.10	15.08	15.12	14.80	15.34	9,569,414	144,285,633	15.078	12.31	12.30	12.33	12.07	12.51	11,733,563	12.297	0.80%
2016-06-28	0	14.98	14.96	15.00	14.26	15.04	10,635,700	157,513,789	14.810	12.22	12.20	12.23	11.63	12.27	13,040,992	12.078	3.17%
2016-06-27	0	14.52	14.50	14.54	14.06	14.54	5,561,900	79,452,567	14.285	11.84	11.83	11.86	11.47	11.86	6,819,739	11.650	0.97%
2016-06-24	0	14.38	14.36	14.48	14.04	14.50	7,250,698	103,679,378	14.299	11.73	11.71	11.81	11.45	11.83	8,890,463	11.662	0.70%
2016-06-23	0	14.28	14.26	14.32	14.12	14.56	8,756,498	125,600,931	14.344	11.65	11.63	11.68	11.52	11.87	10,736,803	11.698	0.28%
2016-06-22	0	14.24	14.22	14.30	14.22	14.66	15,331,328	219,693,899	14.330	11.61	11.60	11.66	11.60	11.96	18,798,549	11.687	-1.66%
2016-06-21	0	14.48	14.46	14.48	14.42	14.98	14,472,850	210,529,829	14.547	11.81	11.79	11.81	11.76	12.22	17,745,924	11.864	-2.29%
2016-06-20	0	14.82	14.80	14.84	14.32	15.32	13,373,801	197,487,069	14.767	12.09	12.07	12.10	11.68	12.49	16,398,322	12.043	-2.11%
2016-06-17	0	15.14	15.12	15.16	14.84	15.62	7,924,176	119,838,816	15.123	12.35	12.33	12.36	12.10	12.74	9,716,250	12.334	-1.69%
2016-06-16	0	15.40	15.36	15.44	15.34	16.16	5,942,294	92,143,854	15.506	12.56	12.53	12.59	12.51	13.18	7,286,160	12.646	-3.63%
2016-06-15	0	15.98	15.94	16.00	15.52	16.00	5,848,102	92,513,067	15.819	13.03	13.00	13.05	12.66	13.05	7,170,666	12.902	2.57%
2016-06-14	0	15.58	15.52	15.58	15.12	15.66	5,369,527	83,338,587	15.521	12.71	12.66	12.71	12.33	12.77	6,583,860	12.658	3.18%
2016-06-13	0	15.10	15.08	15.10	15.08	15.92	11,055,343	172,156,483	15.572	12.31	12.30	12.31	12.30	12.98	13,555,538	12.700	-5.86%
2016-06-10	0	16.04	16.02	16.04	16.02	16.24	4,185,000	67,496,060	16.128	13.08	13.07	13.08	13.07	13.24	5,131,449	13.153	0.12%
2016-06-08	0	16.02	16.00	16.10	16.00	16.40	3,257,200	52,451,880	16.103	13.07	13.05	13.13	13.05	13.38	3,993,824	13.133	-1.48%
2016-06-07	0	16.26	16.24	16.26	15.98	16.34	5,844,800	94,430,357	16.156	13.26	13.24	13.26	13.03	13.33	7,166,617	13.176	1.12%
2016-06-06	0	16.08	16.04	16.06	15.90	16.10	5,170,342	82,732,032	16.001	13.11	13.08	13.10	12.97	13.13	6,339,629	13.050	1.26%
2016-06-03	0	15.88	15.88	15.96	15.82	16.24	12,407,000	198,662,126	16.012	12.95	12.95	13.02	12.90	13.24	15,212,876	13.059	-0.63%
2016-06-02	0	15.98	15.98	16.00	15.90	16.84	11,600,599	186,998,434	16.120	13.03	13.03	13.05	12.97	13.73	14,224,106	13.147	-5.11%
2016-06-01	0	16.84	16.78	16.90	16.78	17.00	5,054,299	85,295,915	16.876	13.73	13.69	13.78	13.69	13.86	6,197,342	13.763	-0.36%
2016-05-31	0	16.90	16.86	16.90	16.84	17.30	10,439,049	177,511,343	17.005	13.78	13.75	13.78	13.73	14.11	12,799,868	13.868	0.36%
2016-05-30	0	16.84	16.84	16.86	16.80	17.16	5,595,687	95,091,953	16.994	13.73	13.73	13.75	13.70	13.99	6,861,167	13.859	-0.59%
2016-05-27	0	16.94	16.92	16.94	16.64	17.08	6,482,161	109,074,913	16.827	13.82	13.80	13.82	13.57	13.93	7,948,119	13.723	1.44%
2016-05-26	0	16.70	16.70	16.72	16.38	17.30	10,479,734	175,473,167	16.744	13.62	13.62	13.64	13.36	14.11	12,849,754	13.656	-2.68%
2016-05-25	0	17.16	17.12	17.14	17.02	17.38	9,366,615	160,772,296	17.164	13.99	13.96	13.98	13.88	14.17	11,484,900	13.999	0.70%
2016-05-24	0	17.04	17.02	17.06	16.54	17.08	11,042,529	185,163,425	16.768	13.90	13.88	13.91	13.49	13.93	13,539,826	13.675	1.67%
2016-05-23	0	16.76	16.78	16.84	15.82	16.86	26,896,937	439,636,921	16.345	13.67	13.69	13.73	12.90	13.75	32,979,751	13.331	0.12%
2016-05-20	0	16.74	16.70	16.72	16.54	18.60	26,799,022	462,858,279	17.271	13.65	13.62	13.64	13.49	15.17	32,859,693	14.086	-12.26%
2016-05-19	0	19.08	19.02	19.10	18.98	19.38	3,437,807	65,860,722	19.158	15.56	15.51	15.58	15.48	15.81	4,215,276	15.624	0.32%
2016-05-18	0	19.02	19.00	19.06	18.92	19.20	4,280,168	81,465,043	19.033	15.51	15.50	15.54	15.43	15.66	5,248,139	15.523	-0.42%
2016-05-17	0	19.10	19.08	19.12	18.96	19.26	3,944,234	75,259,717	19.081	15.58	15.56	15.59	15.46	15.71	4,836,233	15.562	0.21%
2016-05-16	0	19.06	19.02	19.06	18.88	19.16	2,529,075	48,102,474	19.020	15.54	15.51	15.54	15.40	15.63	3,101,032	15.512	-0.63%
2016-05-13	0	19.18	19.18	19.20	18.82	19.20	4,147,902	78,801,169	18.998	15.64	15.64	15.66	15.35	15.66	5,085,961	15.494	2.02%
2016-05-12	0	18.80	18.78	18.80	18.60	19.32	5,477,537	102,781,681	18.764	15.33	15.32	15.33	15.17	15.76	6,716,297	15.303	-2.59%
2016-05-11	0	19.30	19.26	19.30	19.26	19.56	4,549,772	88,154,093	19.375	15.74	15.71	15.74	15.71	15.95	5,578,715	15.802	0.52%
2016-05-10	0	19.20	19.20	19.24	18.96	19.44	3,472,272	66,194,848	19.064	15.66	15.66	15.69	15.46	15.85	4,257,536	15.548	-0.21%
2016-05-09	0	19.24	19.22	19.26	19.20	19.64	2,980,713	57,593,721	19.322	15.69	15.68	15.71	15.66	16.02	3,654,809	15.758	-0.41%
2016-05-06	0	19.32	19.28	19.30	19.10	19.80	5,866,378	113,663,930	19.375	15.76	15.72	15.74	15.58	16.15	7,193,075	15.802	-2.03%
2016-05-05	0	19.72	19.68	19.72	18.80	19.80	6,747,531	131,475,228	19.485	16.08	16.05	16.08	15.33	16.15	8,273,503	15.891	1.44%
2016-05-04	0	19.44	19.44	19.50	19.36	19.94	6,628,192	129,378,319	19.519	15.85	15.85	15.90	15.79	16.26	8,127,175	15.919	-2.31%
2016-05-03	0	19.90	19.90	19.92	19.82	20.45	3,556,012	71,427,628	20.086	16.23	16.23	16.25	16.16	16.68	4,360,214	16.382	0.30%
2016-04-29	0	19.84	19.82	19.86	19.62	20.30	4,295,773	85,727,829	19.956	16.18	16.16	16.20	16.00	16.56	5,267,274	16.276	-1.78%
2016-04-28	0	20.20	20.20	20.35	20.10	21.20	2,981,464	60,824,443	20.401	16.47	16.47	16.60	16.39	17.29	3,655,730	16.638	-3.35%
2016-04-27	0	20.90	20.70	20.90	20.40	21.45	5,155,017	107,007,904	20.758	17.05	16.88	17.05	16.64	17.49	6,320,838	16.929	1.70%
2016-04-26	0	20.55	20.45	20.65	20.30	20.90	4,605,120	94,578,329	20.538	16.76	16.68	16.84	16.56	17.05	5,646,580	16.750	-1.67%
2016-04-25	0	20.90	20.75	20.90	20.50	21.50	6,186,787	128,457,419	20.763	17.05	16.92	17.05	16.72	17.53	7,585,945	16.934	-2.34%
2016-04-22	0	21.40	21.30	21.35	20.80	21.50	13,571,121	288,214,260	21.237	17.45	17.37	17.41	16.96	17.53	16,640,266	17.320	3.13%
2016-04-21	0	20.75	20.65	20.70	20.00	20.80	6,700,955	136,964,625	20.440	16.92	16.84	16.88	16.31	16.96	8,216,394	16.670	3.85%
2016-04-20	0	19.98	19.94	19.98	19.64	20.55	5,301,254	106,248,068	20.042	16.29	16.26	16.29	16.02	16.76	6,500,147	16.345	-1.82%
2016-04-19	0	20.35	20.30	20.40	19.18	20.65	12,131,203	243,358,679	20.061	16.60	16.56	16.64	15.64	16.84	14,874,707	16.361	6.21%
2016-04-18	0	19.16	19.18	19.20	18.86	19.28	2,546,348	48,497,390	19.046	15.63	15.64	15.66	15.38	15.72	3,122,211	15.533	0.31%
2016-04-15	0	19.10	19.08	19.12	18.74	19.26	3,920,211	74,327,974	18.960	15.58	15.56	15.59	15.28	15.71	4,806,777	15.463	0.00%
2016-04-14	0	19.10	19.08	19.14	18.98	19.30	3,992,361	76,103,889	19.062	15.58	15.56	15.61	15.48	15.74	4,895,244	15.546	0.00%
2016-04-13	0	19.10	19.00	19.12	18.50	19.30	5,977,645	112,498,051	18.820	15.58	15.50	15.59	15.09	15.74	7,329,505	15.349	0.95%
2016-04-12	0	18.92	18.92	18.94	18.50	19.28	5,436,793	102,009,055	18.763	15.43	15.43	15.45	15.09	15.72	6,666,338	15.302	-2.17%
2016-04-11	0	19.34	19.26	19.34	19.00	19.50	8,223,676	158,829,840	19.314	15.77	15.71	15.77	15.50	15.90	10,083,482	15.751	0.62%
2016-04-08	0	19.60	19.60	19.62	18.00	19.62	23,502,799	447,738,315	19.050	15.68	15.68	15.69	14.40	15.69	29,387,783	15.236	8.41%
2016-04-07	0	18.08	18.06	18.08	17.70	18.10	6,333,563	113,402,049	17.905	14.46	14.44	14.46	14.16	14.48	7,919,456	14.319	3.31%
2016-04-06	0	17.50	17.50	17.58	17.46	18.02	6,817,574	119,859,456	17.581	14.00	14.00	14.06	13.96	14.41	8,524,661	14.060	-3.95%
2016-04-05	0	18.22	18.20	18.22	17.18	18.24	6,080,028	109,003,642	17.928	14.57	14.56	14.57	13.74	14.59	7,602,437	14.338	3.76%
2016-04-01	0	17.56	17.50	17.54	17.02	17.70	5,220,588	91,113,789	17.453	14.04	14.00	14.03	13.61	14.16	6,527,797	13.958	2.81%
2016-03-31	0	17.08	17.16	17.24	17.04	17.74	9,070,603	156,513,182	17.255	13.66	13.72	13.79	13.63	14.19	11,341,837	13.800	-2.84%
2016-03-30	0	17.58	17.56	17.60	17.42	17.88	5,772,456	101,687,684	17.616	14.06	14.04	14.08	13.93	14.30	7,217,850	14.088	-0.79%
2016-03-29	0	17.72	17.72	17.78	17.68	17.90	3,720,422	66,064,856	17.757	14.17	14.17	14.22	14.14	14.32	4,651,997	14.201	-1.01%
2016-03-24	0	17.90	17.88	17.94	17.86	19.44	5,260,642	95,319,360	18.119	14.32	14.30	14.35	14.28	15.55	6,577,881	14.491	-4.79%
2016-03-23	0	18.80	18.70	18.80	18.20	18.96	6,289,305	117,094,714	18.618	15.04	14.96	15.04	14.56	15.16	7,864,116	14.890	2.51%
2016-03-22	0	18.34	18.30	18.38	18.08	19.18	8,231,342	151,431,741	18.397	14.67	14.64	14.70	14.46	15.34	10,292,429	14.713	-2.96%
2016-03-21	0	18.90	18.86	18.94	18.52	18.96	4,167,136	78,413,204	18.817	15.12	15.08	15.15	14.81	15.16	5,210,566	15.049	2.94%
2016-03-18	0	18.36	18.30	18.50	18.06	18.54	4,504,440	82,465,088	18.308	14.68	14.64	14.80	14.44	14.83	5,632,329	14.641	1.66%
2016-03-17	0	18.06	18.00	18.02	17.70	18.16	4,724,054	84,823,587	17.956	14.44	14.40	14.41	14.16	14.52	5,906,934	14.360	3.20%
2016-03-16	0	17.50	17.50	17.52	17.36	17.96	5,339,267	93,484,932	17.509	14.00	14.00	14.01	13.88	14.36	6,676,193	14.003	-1.46%
2016-03-15	0	17.76	17.76	17.82	17.72	18.44	6,296,491	112,785,834	17.912	14.20	14.20	14.25	14.17	14.75	7,873,101	14.325	-3.06%
2016-03-14	0	18.32	18.34	18.44	18.20	19.46	3,529,688	65,866,067	18.661	14.65	14.67	14.75	14.56	15.56	4,413,504	14.924	-2.45%
2016-03-11	0	18.78	18.76	18.80	18.46	18.90	6,123,749	114,682,472	18.727	15.02	15.00	15.04	14.76	15.12	7,657,105	14.977	0.32%
2016-03-10	0	18.72	18.70	18.76	18.50	18.92	7,044,976	131,903,748	18.723	14.97	14.96	15.00	14.80	15.13	8,809,003	14.974	0.75%
2016-03-09	0	18.58	18.56	18.60	18.04	18.60	10,057,557	184,207,396	18.315	14.86	14.84	14.88	14.43	14.88	12,575,919	14.648	1.09%
2016-03-08	0	18.38	18.30	18.42	17.80	18.42	7,936,169	144,456,325	18.202	14.70	14.64	14.73	14.24	14.73	9,923,346	14.557	-1.29%
2016-03-07	0	18.62	18.60	18.62	18.28	18.90	8,943,683	166,223,294	18.586	14.89	14.88	14.89	14.62	15.12	11,183,137	14.864	2.31%
2016-03-04	0	18.20	18.16	18.22	17.30	18.22	8,406,300	151,640,310	18.039	14.56	14.52	14.57	13.84	14.57	10,511,196	14.427	5.20%
2016-03-03	0	17.30	17.26	17.30	17.06	17.60	10,743,399	185,730,442	17.288	13.84	13.80	13.84	13.64	14.08	13,433,493	13.826	-1.59%
2016-03-02	0	17.58	17.58	17.66	16.82	17.74	16,878,736	290,784,176	17.228	14.06	14.06	14.12	13.45	14.19	21,105,088	13.778	5.40%
2016-03-01	0	16.68	16.66	16.68	16.62	17.84	19,634,618	329,988,397	16.806	13.34	13.32	13.34	13.29	14.27	24,551,029	13.441	-5.12%
2016-02-29	0	17.58	17.60	17.72	17.52	18.14	9,793,072	173,955,192	17.763	14.06	14.08	14.17	14.01	14.51	12,245,209	14.206	-1.79%
2016-02-26	0	17.90	17.88	17.90	17.56	18.02	7,991,909	142,148,485	17.787	14.32	14.30	14.32	14.04	14.41	9,993,043	14.225	0.34%
2016-02-25	0	17.84	17.84	17.98	17.74	19.80	16,191,283	296,314,603	18.301	14.27	14.27	14.38	14.19	15.83	20,245,500	14.636	-8.14%
2016-02-24	0	19.42	19.38	19.48	18.30	19.50	12,675,738	242,640,213	19.142	15.53	15.50	15.58	14.64	15.60	15,849,680	15.309	4.52%
2016-02-23	0	18.58	18.56	18.60	18.50	20.60	17,316,434	337,547,973	19.493	14.86	14.84	14.88	14.80	16.47	21,652,383	15.589	-6.26%
2016-02-22	0	19.82	19.80	19.82	18.78	19.96	7,950,314	156,098,236	19.634	15.85	15.83	15.85	15.02	15.96	9,941,033	15.702	4.43%
2016-02-19	0	18.98	18.96	19.00	18.18	19.02	5,593,382	104,465,600	18.677	15.18	15.16	15.20	14.54	15.21	6,993,937	14.937	1.06%
2016-02-18	0	18.78	18.76	18.80	17.92	18.80	5,828,664	107,900,281	18.512	15.02	15.00	15.04	14.33	15.04	7,288,132	14.805	5.51%
2016-02-17	0	17.80	17.78	17.80	17.78	18.60	10,500,923	190,764,891	18.166	14.24	14.22	14.24	14.22	14.88	13,130,302	14.529	-3.78%
2016-02-16	0	18.50	18.48	18.50	18.32	18.72	4,677,000	86,734,873	18.545	14.80	14.78	14.80	14.65	14.97	5,848,098	14.831	-1.07%
2016-02-15	0	18.70	18.66	18.74	18.28	19.28	5,133,426	95,743,303	18.651	14.96	14.92	14.99	14.62	15.42	6,418,810	14.916	-0.43%
2016-02-12	0	18.78	18.78	18.84	17.78	19.02	10,518,253	197,105,830	18.739	15.02	15.02	15.07	14.22	15.21	13,151,971	14.987	5.03%
2016-02-11	0	17.88	17.96	17.98	17.14	18.40	8,882,234	158,451,304	17.839	14.30	14.36	14.38	13.71	14.72	11,106,301	14.267	1.25%
2016-02-05	0	17.66	17.68	17.72	17.40	18.10	8,246,427	145,330,313	17.623	14.12	14.14	14.17	13.92	14.48	10,311,291	14.094	-2.11%
2016-02-04	0	18.04	18.00	18.02	17.52	18.42	7,293,000	132,198,788	18.127	14.43	14.40	14.41	14.01	14.73	9,119,131	14.497	-0.11%
2016-02-03	0	18.06	18.02	18.12	17.84	18.50	6,314,489	114,044,149	18.061	14.44	14.41	14.49	14.27	14.80	7,895,606	14.444	-2.48%
2016-02-02	0	18.52	18.60	18.62	18.44	20.05	7,738,436	145,255,652	18.771	14.81	14.88	14.89	14.75	16.03	9,676,102	15.012	-3.44%
2016-02-01	0	19.18	19.16	19.20	18.48	19.20	7,499,895	142,045,901	18.940	15.34	15.32	15.36	14.78	15.36	9,377,831	15.147	2.79%
2016-01-29	0	18.66	18.68	18.70	18.02	18.92	10,019,174	185,555,773	18.520	14.92	14.94	14.96	14.41	15.13	12,527,925	14.811	3.44%
2016-01-28	0	18.04	18.00	18.06	16.40	18.08	12,792,368	221,204,799	17.292	14.43	14.40	14.44	13.12	14.46	15,995,513	13.829	5.99%
2016-01-27	0	17.02	17.00	17.02	16.22	17.78	12,701,061	214,521,023	16.890	13.61	13.60	13.61	12.97	14.22	15,881,344	13.508	-4.60%
2016-01-26	0	17.84	17.84	17.86	17.64	18.56	5,762,246	103,857,018	18.024	14.27	14.27	14.28	14.11	14.84	7,205,084	14.414	-3.15%
2016-01-25	0	18.42	18.34	18.46	17.78	18.48	5,223,851	94,671,877	18.123	14.73	14.67	14.76	14.22	14.78	6,531,877	14.494	2.33%
2016-01-22	0	18.00	17.96	18.00	17.74	18.22	9,281,650	166,737,746	17.964	14.40	14.36	14.40	14.19	14.57	11,605,729	14.367	2.62%
2016-01-21	0	17.54	17.54	17.56	17.38	19.12	11,439,325	206,808,872	18.079	14.03	14.03	14.04	13.90	15.29	14,303,675	14.458	-5.80%
2016-01-20	0	18.62	18.60	18.62	18.60	20.25	7,697,071	148,594,987	19.305	14.89	14.88	14.89	14.88	16.19	9,624,379	15.439	-8.50%
2016-01-19	0	20.35	20.30	20.40	19.66	20.40	3,780,830	75,459,913	19.959	16.27	16.23	16.31	15.72	16.31	4,727,531	15.962	2.99%
2016-01-18	0	19.76	19.76	19.80	19.56	19.92	4,013,119	79,172,599	19.728	15.80	15.80	15.83	15.64	15.93	5,017,984	15.778	-1.10%
2016-01-15	0	19.98	19.96	20.00	19.66	20.25	5,067,310	101,482,156	20.027	15.98	15.96	15.99	15.72	16.19	6,336,139	16.016	1.01%
2016-01-14	0	19.78	19.66	19.80	19.22	20.00	5,354,390	105,001,450	19.610	15.82	15.72	15.83	15.37	15.99	6,695,103	15.683	-0.90%
2016-01-13	0	19.96	19.90	19.98	19.78	20.40	5,985,798	119,261,957	19.924	15.96	15.91	15.98	15.82	16.31	7,484,612	15.934	1.01%
2016-01-12	0	19.76	19.72	19.76	19.66	20.40	6,150,299	122,734,215	19.956	15.80	15.77	15.80	15.72	16.31	7,690,303	15.960	-1.45%
2016-01-11	0	20.05	20.00	20.05	20.00	20.50	2,686,715	54,543,978	20.301	16.03	15.99	16.03	15.99	16.39	3,359,455	16.236	-3.84%
2016-01-08	0	20.85	20.80	20.90	20.60	21.75	5,991,592	125,581,692	20.960	16.67	16.63	16.71	16.47	17.39	7,491,857	16.762	-3.02%
2016-01-07	0	21.50	21.35	21.50	20.45	22.60	7,168,097	152,048,195	21.212	17.19	17.07	17.19	16.35	18.07	8,962,953	16.964	-1.60%
2016-01-06	0	21.85	21.80	21.95	21.55	22.15	4,246,183	92,647,001	21.819	17.47	17.43	17.55	17.23	17.71	5,309,406	17.450	1.39%
2016-01-05	0	21.55	21.50	21.55	21.20	21.60	4,093,405	87,758,685	21.439	17.23	17.19	17.23	16.95	17.27	5,118,373	17.146	2.86%
2016-01-04	0	20.95	20.95	21.00	20.60	21.60	4,253,181	89,095,595	20.948	16.75	16.75	16.79	16.47	17.27	5,318,156	16.753	-1.64%
2015-12-31	0	21.30	21.30	21.35	21.15	21.75	1,796,226	38,288,291	21.316	17.03	17.03	17.07	16.91	17.39	2,245,992	17.047	-0.93%
2015-12-30	0	21.50	21.45	21.50	21.25	21.65	1,526,276	32,801,003	21.491	17.19	17.15	17.19	16.99	17.31	1,908,448	17.187	0.47%
2015-12-29	0	21.40	21.35	21.40	21.05	21.70	1,413,193	30,305,054	21.444	17.11	17.07	17.11	16.83	17.35	1,767,050	17.150	0.23%
2015-12-28	0	21.35	21.25	21.45	21.10	21.80	1,488,629	31,646,580	21.259	17.07	16.99	17.15	16.87	17.43	1,861,374	17.002	-1.39%
2015-12-24	0	21.65	21.60	21.75	21.60	22.45	1,288,416	28,411,078	22.051	17.31	17.27	17.39	17.27	17.95	1,611,029	17.635	-1.14%
2015-12-23	0	21.90	21.70	21.90	21.55	21.90	5,172,863	112,312,740	21.712	17.51	17.35	17.51	17.23	17.51	6,468,122	17.364	2.10%
2015-12-22	0	21.45	21.45	21.50	20.50	21.55	6,495,484	136,816,400	21.063	17.15	17.15	17.19	16.39	17.23	8,121,921	16.845	5.15%
2015-12-21	0	20.40	20.35	20.50	20.00	20.95	6,641,448	136,209,896	20.509	16.31	16.27	16.39	15.99	16.75	8,304,434	16.402	0.99%
2015-12-18	0	20.20	20.15	20.30	20.05	20.95	11,929,147	241,884,805	20.277	16.15	16.11	16.23	16.03	16.75	14,916,146	16.216	-4.04%
2015-12-17	0	21.05	20.95	21.10	20.90	21.65	9,509,354	201,064,171	21.144	16.83	16.75	16.87	16.71	17.31	11,890,449	16.910	-3.00%
2015-12-16	0	21.70	21.60	21.70	21.20	21.95	4,882,646	106,061,769	21.722	17.35	17.27	17.35	16.95	17.55	6,105,236	17.372	3.09%
2015-12-15	0	21.05	21.00	21.05	20.55	21.95	7,473,236	157,513,350	21.077	16.83	16.79	16.83	16.43	17.55	9,344,497	16.856	-2.32%
2015-12-14	0	21.55	21.40	21.45	20.90	21.75	5,167,958	111,242,670	21.525	17.23	17.11	17.15	16.71	17.39	6,461,989	17.215	-1.15%
2015-12-11	0	21.80	21.70	21.75	21.70	22.90	5,392,198	119,515,582	22.165	17.43	17.35	17.39	17.35	18.31	6,742,378	17.726	-3.96%
2015-12-10	0	22.70	22.65	22.75	22.50	23.45	4,178,031	95,934,963	22.962	18.15	18.11	18.19	17.99	18.75	5,224,189	18.364	-1.52%
2015-12-09	0	23.05	22.90	23.05	22.50	23.10	6,672,893	153,503,763	23.004	18.43	18.31	18.43	17.99	18.47	8,343,752	18.397	-1.50%
2015-12-08	0	23.40	23.30	23.40	23.10	23.65	3,389,724	79,435,033	23.434	18.71	18.63	18.71	18.47	18.91	4,238,494	18.741	-1.47%
2015-12-07	0	23.75	23.65	23.80	23.05	23.90	2,652,353	62,644,505	23.618	18.99	18.91	19.03	18.43	19.11	3,316,489	18.889	1.93%
2015-12-04	0	23.30	23.20	23.30	22.85	23.35	3,070,242	70,969,886	23.115	18.63	18.55	18.63	18.27	18.67	3,839,015	18.486	-0.85%
2015-12-03	0	23.50	23.45	23.50	23.20	23.65	2,542,200	59,644,416	23.462	18.79	18.75	18.79	18.55	18.91	3,178,754	18.763	-0.42%
2015-12-02	0	23.60	23.45	23.60	23.20	23.70	2,885,688	67,741,849	23.475	18.87	18.75	18.87	18.55	18.95	3,608,250	18.774	1.07%
2015-12-01	0	23.35	23.30	23.35	23.15	24.00	5,952,594	139,216,202	23.387	18.67	18.63	18.67	18.51	19.19	7,443,094	18.704	-0.43%
2015-11-30	0	23.45	23.35	23.80	22.50	24.25	14,007,970	328,870,451	23.477	18.75	18.67	19.03	17.99	19.39	17,515,496	18.776	3.30%
2015-11-27	0	22.70	22.55	22.80	22.50	23.10	3,006,880	68,333,106	22.726	18.15	18.03	18.23	17.99	18.47	3,759,788	18.175	0.00%
2015-11-26	0	22.70	22.65	22.80	22.65	23.25	2,263,392	51,855,401	22.910	18.15	18.11	18.23	18.11	18.59	2,830,134	18.323	-1.52%
2015-11-25	0	23.05	23.05	23.15	22.55	23.75	4,620,835	106,180,873	22.979	18.43	18.43	18.51	18.03	18.99	5,777,869	18.377	-1.50%
2015-11-24	0	23.40	23.25	23.45	23.15	23.60	2,263,752	52,730,608	23.293	18.71	18.59	18.75	18.51	18.87	2,830,584	18.629	-0.21%
2015-11-23	0	23.45	23.40	23.55	23.25	24.00	3,088,226	73,075,415	23.663	18.75	18.71	18.83	18.59	19.19	3,861,502	18.924	-1.05%
2015-11-20	0	23.70	23.60	23.70	23.25	23.80	6,104,840	143,887,362	23.569	18.95	18.87	18.95	18.59	19.03	7,633,462	18.850	-1.46%
2015-11-19	0	24.05	24.00	24.20	23.05	24.45	9,277,933	222,564,323	23.989	19.23	19.19	19.35	18.43	19.55	11,601,081	19.185	5.95%
2015-11-18	0	22.70	22.50	22.70	21.55	22.70	6,141,283	138,209,434	22.505	18.15	17.99	18.15	17.23	18.15	7,679,030	17.998	4.61%
2015-11-17	0	21.70	21.80	21.85	21.60	22.25	3,256,284	71,041,445	21.817	17.35	17.43	17.47	17.27	17.79	4,071,641	17.448	0.00%
2015-11-16	0	21.70	21.70	21.75	21.20	22.00	4,006,266	87,152,901	21.754	17.35	17.35	17.39	16.95	17.59	5,009,415	17.398	-2.47%
2015-11-13	0	22.25	22.20	22.35	21.45	22.35	5,630,109	124,317,450	22.081	17.79	17.75	17.87	17.15	17.87	7,039,860	17.659	2.06%
2015-11-12	0	21.80	21.75	21.80	21.00	21.85	3,142,197	68,101,891	21.673	17.43	17.39	17.43	16.79	17.47	3,928,988	17.333	2.83%
2015-11-11	0	21.20	20.95	21.15	20.85	21.25	3,206,616	67,388,160	21.015	16.95	16.75	16.91	16.67	16.99	4,009,537	16.807	0.71%
2015-11-10	0	21.05	21.00	21.05	20.95	21.60	3,310,599	69,967,962	21.135	16.83	16.79	16.83	16.75	17.27	4,139,557	16.902	-2.32%
2015-11-09	0	21.55	21.50	21.75	21.30	21.80	3,841,595	82,726,035	21.534	17.23	17.19	17.39	17.03	17.43	4,803,511	17.222	-0.46%
2015-11-06	0	21.65	21.45	21.65	21.30	21.90	3,737,400	80,548,391	21.552	17.31	17.15	17.31	17.03	17.51	4,673,226	17.236	-0.69%
2015-11-05	0	21.80	21.60	21.80	21.05	21.80	3,785,000	81,176,165	21.447	17.43	17.27	17.43	16.83	17.43	4,732,745	17.152	0.93%
2015-11-04	0	21.60	21.60	21.70	20.85	21.80	5,092,716	109,334,078	21.469	17.27	17.27	17.35	16.67	17.43	6,367,907	17.170	2.61%
2015-11-03	0	21.05	21.05	21.10	20.65	21.20	2,946,971	61,659,471	20.923	16.83	16.83	16.87	16.51	16.95	3,684,878	16.733	-0.24%
2015-11-02	0	21.10	21.05	21.15	21.00	21.80	3,484,605	73,799,465	21.179	16.87	16.83	16.91	16.79	17.43	4,357,133	16.938	-2.99%
2015-10-30	0	21.75	21.65	21.75	21.40	21.95	4,372,628	94,791,012	21.678	17.39	17.31	17.39	17.11	17.55	5,467,512	17.337	0.46%
2015-10-29	0	21.65	21.75	21.80	21.15	22.55	10,958,012	238,562,642	21.771	17.31	17.39	17.43	16.91	18.03	13,701,844	17.411	0.46%
2015-10-28	0	21.55	21.60	21.65	21.00	22.10	6,799,199	146,234,307	21.508	17.23	17.27	17.31	16.79	17.67	8,501,685	17.201	-1.82%
2015-10-27	0	21.95	21.85	21.95	19.92	22.15	14,609,103	313,672,297	21.471	17.55	17.47	17.55	15.93	17.71	18,267,150	17.171	8.66%
2015-10-26	0	20.20	20.00	20.20	19.58	20.20	7,127,250	141,683,559	19.879	16.15	15.99	16.15	15.66	16.15	8,911,878	15.898	3.38%
2015-10-23	0	19.54	19.48	19.54	19.28	19.58	3,040,644	59,243,627	19.484	15.63	15.58	15.63	15.42	15.66	3,802,006	15.582	2.20%
2015-10-22	0	19.12	19.02	19.12	19.00	19.88	5,230,238	100,607,561	19.236	15.29	15.21	15.29	15.20	15.90	6,539,864	15.384	-2.35%
2015-10-20	0	19.58	19.54	19.56	19.22	19.62	2,763,152	53,817,141	19.477	15.66	15.63	15.64	15.37	15.69	3,455,032	15.576	0.20%
2015-10-19	0	19.54	19.40	19.54	19.22	19.54	1,724,888	33,427,585	19.380	15.63	15.52	15.63	15.37	15.63	2,156,791	15.499	0.93%
2015-10-16	0	19.36	19.34	19.36	19.22	19.78	3,954,579	76,828,737	19.428	15.48	15.47	15.48	15.37	15.82	4,944,786	15.537	-0.72%
2015-10-15	0	19.50	19.50	19.52	19.12	19.86	2,408,955	47,111,998	19.557	15.60	15.60	15.61	15.29	15.88	3,012,145	15.641	0.52%
2015-10-14	0	19.40	19.40	19.46	19.22	19.50	3,132,231	60,625,158	19.355	15.52	15.52	15.56	15.37	15.60	3,916,526	15.479	-1.02%
2015-10-13	0	19.60	19.56	19.62	19.52	20.30	3,458,753	68,401,144	19.776	15.68	15.64	15.69	15.61	16.23	4,324,808	15.816	-2.73%
2015-10-12	0	20.15	19.94	20.00	19.70	20.40	2,860,015	57,016,237	19.936	16.11	15.95	15.99	15.76	16.31	3,576,149	15.943	-0.25%
2015-10-09	0	20.20	20.15	20.25	19.78	20.25	2,651,525	53,089,808	20.022	16.15	16.11	16.19	15.82	16.19	3,315,454	16.013	2.85%
2015-10-08	0	19.64	19.64	19.72	19.50	20.60	6,036,901	120,086,810	19.892	15.71	15.71	15.77	15.60	16.47	7,548,511	15.909	-3.73%
2015-10-07	0	20.40	20.40	20.55	20.00	21.20	6,003,272	122,715,519	20.441	16.31	16.31	16.43	15.99	16.95	7,506,461	16.348	-2.39%
2015-10-06	0	20.90	20.85	20.90	20.50	21.50	3,471,731	72,056,453	20.755	16.71	16.67	16.71	16.39	17.19	4,341,035	16.599	-1.42%
2015-10-05	0	21.20	21.05	21.35	19.88	21.35	4,491,527	92,953,312	20.695	16.95	16.83	17.07	15.90	17.07	5,616,183	16.551	2.66%
2015-10-02	0	20.65	20.60	20.70	19.94	21.00	6,620,371	135,997,346	20.542	16.51	16.47	16.55	15.95	16.79	8,278,079	16.429	3.25%
2015-09-30	0	20.00	19.84	20.05	19.10	20.05	8,037,393	156,526,324	19.475	15.99	15.87	16.03	15.28	16.03	10,049,916	15.575	3.20%
2015-09-29	0	19.38	19.36	19.50	19.14	19.90	4,194,417	81,581,878	19.450	15.50	15.48	15.60	15.31	15.91	5,244,678	15.555	-2.42%
2015-09-25	0	19.86	19.84	19.98	19.50	20.25	5,015,860	99,418,633	19.821	15.88	15.87	15.98	15.60	16.19	6,271,806	15.852	-0.50%
2015-09-24	0	19.96	19.88	19.98	18.94	20.00	7,691,610	151,937,836	19.754	15.96	15.90	15.98	15.15	15.99	9,617,551	15.798	4.50%
2015-09-23	0	19.10	19.10	19.18	18.70	19.60	4,692,700	89,600,646	19.094	15.28	15.28	15.34	14.96	15.68	5,867,729	15.270	-1.85%
2015-09-22	0	19.46	19.40	19.46	19.02	19.48	3,407,186	65,600,550	19.254	15.56	15.52	15.56	15.21	15.58	4,260,328	15.398	1.67%
2015-09-21	0	19.14	19.18	19.20	18.66	19.18	1,893,952	35,952,021	18.983	15.31	15.34	15.36	14.92	15.34	2,368,188	15.181	0.84%
2015-09-18	0	18.98	18.94	18.98	18.58	19.08	2,815,461	53,355,517	18.951	15.18	15.15	15.18	14.86	15.26	3,520,438	15.156	1.06%
2015-09-17	0	18.78	18.64	18.78	18.48	19.34	3,292,730	61,747,103	18.753	15.02	14.91	15.02	14.78	15.47	4,117,213	14.997	-2.29%
2015-09-16	0	19.22	19.20	19.40	18.54	19.40	2,931,116	55,784,025	19.032	15.37	15.36	15.52	14.83	15.52	3,665,053	15.221	2.56%
2015-09-15	0	18.74	18.70	18.74	18.54	19.14	1,592,124	29,769,209	18.698	14.99	14.96	14.99	14.83	15.31	1,990,784	14.954	-1.26%
2015-09-14	0	18.98	18.90	18.94	18.88	19.34	3,973,584	75,928,405	19.108	15.18	15.12	15.15	15.10	15.47	4,968,550	15.282	-0.84%
2015-09-11	0	19.14	19.14	19.16	18.64	19.98	5,908,930	113,194,071	19.156	15.31	15.31	15.32	14.91	15.98	7,388,497	15.320	0.95%
2015-09-10	0	18.96	18.84	18.86	18.36	19.16	4,076,863	76,882,440	18.858	15.16	15.07	15.08	14.68	15.32	5,097,689	15.082	-1.66%
2015-09-09	0	19.28	19.20	19.28	18.74	19.48	8,291,309	159,230,431	19.204	15.42	15.36	15.42	14.99	15.58	10,367,412	15.359	2.99%
2015-09-08	0	18.72	18.70	18.78	17.88	18.78	2,481,000	45,505,995	18.342	14.97	14.96	15.02	14.30	15.02	3,102,230	14.669	2.86%
2015-09-07	0	18.20	18.12	18.32	17.94	18.80	5,003,660	91,447,077	18.276	14.56	14.49	14.65	14.35	15.04	6,256,552	14.616	-3.29%
2015-09-04	0	18.82	18.76	18.78	18.22	19.34	13,173,608	249,118,506	18.910	15.05	15.00	15.02	14.57	15.47	16,472,214	15.124	6.57%
2015-09-02	0	17.66	17.62	17.70	17.34	18.50	11,647,997	206,232,564	17.705	14.12	14.09	14.16	13.87	14.80	14,564,598	14.160	-3.29%
2015-09-01	0	18.26	18.24	18.26	18.24	19.32	3,042,755	56,761,184	18.655	14.60	14.59	14.60	14.59	15.45	3,804,646	14.919	-6.45%
2015-08-31	0	19.52	19.36	19.58	18.70	19.58	10,987,748	211,980,567	19.292	15.61	15.48	15.66	14.96	15.66	13,739,025	15.429	1.77%
2015-08-28	0	19.18	19.14	19.22	18.56	19.72	7,022,898	133,429,971	18.999	15.34	15.31	15.37	14.84	15.77	8,781,397	15.195	2.13%
2015-08-27	0	18.78	18.76	18.84	18.36	19.00	11,965,348	222,501,631	18.596	15.02	15.00	15.07	14.68	15.20	14,961,412	14.872	3.19%
2015-08-26	0	18.20	18.18	18.20	17.84	18.80	6,072,589	111,715,105	18.397	14.56	14.54	14.56	14.27	15.04	7,593,135	14.713	-0.44%
2015-08-25	0	18.28	18.14	18.28	17.32	18.58	7,811,737	141,961,515	18.173	14.62	14.51	14.62	13.85	14.86	9,767,757	14.534	3.04%
2015-08-24	0	17.74	17.74	17.80	17.50	18.46	7,326,699	130,923,389	17.869	14.19	14.19	14.24	14.00	14.76	9,161,268	14.291	-5.74%
2015-08-21	0	18.82	18.78	18.80	18.78	19.58	8,280,791	156,973,522	18.956	15.05	15.02	15.04	15.02	15.66	10,354,260	15.160	-5.90%
2015-08-20	0	20.00	19.98	20.00	19.98	20.95	4,608,229	93,278,773	20.242	15.99	15.98	15.99	15.98	16.75	5,762,107	16.188	-4.99%
2015-08-19	0	21.05	21.00	21.05	20.75	21.45	4,768,689	100,874,751	21.154	16.83	16.79	16.83	16.59	17.15	5,962,745	16.918	0.72%
2015-08-18	0	21.20	21.20	21.25	20.70	21.90	11,039,780	235,687,265	21.349	16.71	16.71	16.75	16.32	17.27	14,002,231	16.832	3.67%
2015-08-17	0	20.45	20.35	20.45	20.25	20.80	3,225,966	65,813,644	20.401	16.12	16.04	16.12	15.97	16.40	4,091,632	16.085	-0.97%
2015-08-14	0	20.65	20.50	20.70	20.25	21.05	4,639,835	95,721,356	20.630	16.28	16.16	16.32	15.97	16.60	5,884,904	16.266	3.25%
2015-08-13	0	20.00	20.00	20.05	19.94	20.75	5,311,056	107,176,795	20.180	15.77	15.77	15.81	15.72	16.36	6,736,242	15.910	-3.15%
2015-08-12	0	20.65	20.65	20.70	20.30	21.05	5,464,832	113,690,819	20.804	16.28	16.28	16.32	16.01	16.60	6,931,283	16.403	-1.90%
2015-08-11	0	21.05	20.95	21.05	20.40	21.15	7,327,498	152,991,053	20.879	16.60	16.52	16.60	16.08	16.68	9,293,783	16.462	2.68%
2015-08-10	0	20.50	20.50	20.55	19.82	20.60	6,737,189	136,909,955	20.322	16.16	16.16	16.20	15.63	16.24	8,545,068	16.022	4.06%
2015-08-07	0	19.70	19.68	19.70	19.66	20.45	7,842,335	157,422,479	20.073	15.53	15.52	15.53	15.50	16.12	9,946,773	15.826	-2.96%
2015-08-06	0	20.30	20.30	20.40	19.68	21.15	13,789,801	282,561,518	20.491	16.01	16.01	16.08	15.52	16.68	17,490,201	16.155	4.96%
2015-08-05	0	19.34	19.24	19.30	19.24	21.20	10,068,981	203,950,197	20.255	15.25	15.17	15.22	15.17	16.71	12,770,924	15.970	-2.91%
2015-08-04	0	19.92	19.98	20.10	19.76	20.40	5,350,159	106,725,374	19.948	15.71	15.75	15.85	15.58	16.08	6,785,838	15.728	-0.90%
2015-08-03	0	20.10	20.10	20.15	19.52	20.45	3,086,710	61,586,582	19.952	15.85	15.85	15.89	15.39	16.12	3,915,008	15.731	1.11%
2015-07-31	0	19.88	19.62	19.94	19.48	20.10	3,515,789	69,432,601	19.749	15.67	15.47	15.72	15.36	15.85	4,459,227	15.571	0.51%
2015-07-30	0	19.78	19.72	19.80	19.38	20.85	6,808,223	138,054,266	20.278	15.60	15.55	15.61	15.28	16.44	8,635,164	15.987	1.44%
2015-07-29	0	19.50	19.48	19.50	18.80	19.54	3,701,430	71,729,872	19.379	15.37	15.36	15.37	14.82	15.41	4,694,684	15.279	5.06%
2015-07-28	0	18.56	18.52	18.60	18.30	19.30	5,510,881	103,577,994	18.795	14.63	14.60	14.66	14.43	15.22	6,989,689	14.819	-2.93%
2015-07-27	0	19.12	19.02	19.12	18.90	19.74	3,455,447	66,388,488	19.213	15.07	15.00	15.07	14.90	15.56	4,382,693	15.148	-3.63%
2015-07-24	0	19.84	19.80	19.94	19.42	20.40	4,807,778	96,164,899	20.002	15.64	15.61	15.72	15.31	16.08	6,097,913	15.770	1.33%
2015-07-23	0	19.58	19.42	19.58	18.68	19.64	4,634,359	89,626,875	19.340	15.44	15.31	15.44	14.73	15.48	5,877,958	15.248	3.27%
2015-07-22	0	18.96	18.88	18.92	18.62	19.36	3,905,289	74,071,604	18.967	14.95	14.89	14.92	14.68	15.26	4,953,247	14.954	-0.21%
2015-07-21	0	19.00	19.00	19.06	18.38	19.06	4,043,390	76,066,390	18.813	14.98	14.98	15.03	14.49	15.03	5,128,407	14.832	2.15%
2015-07-20	0	18.60	18.50	18.66	17.72	18.68	4,041,476	74,562,063	18.449	14.66	14.59	14.71	13.97	14.73	5,125,979	14.546	1.53%
2015-07-17	0	18.32	18.28	18.44	18.24	18.70	2,979,845	54,982,226	18.451	14.44	14.41	14.54	14.38	14.74	3,779,466	14.548	0.11%
2015-07-16	0	18.30	18.18	18.30	18.04	18.48	4,902,716	89,726,467	18.301	14.43	14.33	14.43	14.22	14.57	6,218,327	14.429	0.77%
2015-07-15	0	18.16	18.14	18.26	17.92	18.68	4,045,692	73,715,625	18.221	14.32	14.30	14.40	14.13	14.73	5,131,326	14.366	-0.22%
2015-07-14	0	18.20	18.20	18.22	18.02	18.80	3,204,140	58,658,914	18.307	14.35	14.35	14.37	14.21	14.82	4,063,949	14.434	-2.36%
2015-07-13	0	18.64	18.48	18.64	17.34	18.68	7,181,713	130,724,500	18.202	14.70	14.57	14.70	13.67	14.73	9,108,877	14.351	5.79%
2015-07-10	0	17.62	17.56	17.84	17.30	18.20	4,711,884	83,577,809	17.738	13.89	13.84	14.07	13.64	14.35	5,976,286	13.985	-0.34%
2015-07-09	0	17.68	17.54	17.60	15.90	18.10	11,060,937	191,324,813	17.297	13.94	13.83	13.88	12.54	14.27	14,029,065	13.638	11.19%
2015-07-08	0	15.90	16.02	16.06	15.88	18.20	9,005,883	146,981,461	16.321	12.54	12.63	12.66	12.52	14.35	11,422,551	12.868	-7.88%
2015-07-07	0	17.26	17.26	17.48	17.00	18.20	9,770,874	170,712,299	17.472	13.61	13.61	13.78	13.40	14.35	12,392,822	13.775	1.41%
2015-07-06	0	17.02	17.00	17.02	16.38	18.16	4,442,000	74,482,140	16.768	13.42	13.40	13.42	12.91	14.32	5,633,981	13.220	-3.41%
2015-07-03	0	17.62	17.62	17.68	17.46	18.32	3,826,818	68,210,429	17.824	13.89	13.89	13.94	13.77	14.44	4,853,719	14.053	-2.44%
2015-07-02	0	18.06	17.98	18.06	17.80	18.80	4,808,844	87,111,564	18.115	14.24	14.18	14.24	14.03	14.82	6,099,265	14.282	-3.94%
2015-06-30	0	18.80	18.70	18.90	17.34	18.90	7,335,410	134,737,861	18.368	14.82	14.74	14.90	13.67	14.90	9,303,818	14.482	6.58%
2015-06-29	0	17.64	17.62	17.66	17.12	18.24	5,249,815	93,044,097	17.723	13.91	13.89	13.92	13.50	14.38	6,658,568	13.974	-0.90%
2015-06-26	0	17.80	17.80	17.86	17.70	18.44	3,915,695	70,607,001	18.032	14.03	14.03	14.08	13.96	14.54	4,966,445	14.217	-2.31%
2015-06-25	0	18.22	18.24	18.26	18.10	18.58	2,790,344	51,130,541	18.324	14.37	14.38	14.40	14.27	14.65	3,539,114	14.447	-1.94%
2015-06-24	0	18.58	18.52	18.68	18.30	18.88	5,132,626	95,446,989	18.596	14.65	14.60	14.73	14.43	14.89	6,509,932	14.662	-0.75%
2015-06-23	0	18.72	18.70	18.74	17.48	18.76	8,740,600	160,652,228	18.380	14.76	14.74	14.78	13.78	14.79	11,086,081	14.491	8.08%
2015-06-22	0	17.32	17.30	17.34	17.14	17.94	2,792,993	48,745,047	17.453	13.66	13.64	13.67	13.51	14.14	3,542,474	13.760	0.93%
2015-06-19	0	17.16	17.18	17.30	17.04	17.46	4,685,291	80,621,109	17.207	13.53	13.55	13.64	13.43	13.77	5,942,557	13.567	-0.58%
2015-06-18	0	17.26	17.18	17.32	16.92	18.00	2,457,051	42,134,838	17.149	13.61	13.55	13.66	13.34	14.19	3,116,384	13.520	0.23%
2015-06-17	0	17.22	17.20	17.22	16.66	17.32	5,544,197	94,077,342	16.969	13.58	13.56	13.58	13.14	13.66	7,031,945	13.379	0.47%
2015-06-16	0	17.14	17.12	17.18	17.12	17.56	2,727,000	47,021,630	17.243	13.51	13.50	13.55	13.50	13.84	3,458,772	13.595	0.00%
2015-06-15	0	17.14	17.12	17.20	17.06	17.58	8,180,000	140,909,665	17.226	13.51	13.50	13.56	13.45	13.86	10,375,048	13.582	-0.70%
2015-06-12	0	17.26	17.24	17.32	17.20	17.72	3,411,113	59,086,444	17.322	13.61	13.59	13.66	13.56	13.97	4,326,462	13.657	-0.92%
2015-06-11	0	17.42	17.42	17.44	17.20	17.82	4,245,709	74,196,362	17.476	13.73	13.73	13.75	13.56	14.05	5,385,016	13.778	1.04%
2015-06-10	0	17.24	17.22	17.24	17.18	17.50	3,302,586	57,044,434	17.273	13.59	13.58	13.59	13.55	13.80	4,188,813	13.618	0.00%
2015-06-09	0	17.24	17.22	17.34	17.20	17.98	6,483,250	112,915,797	17.417	13.59	13.58	13.67	13.56	14.18	8,222,987	13.732	-3.36%
2015-06-08	0	17.84	17.82	17.88	17.72	18.28	4,819,114	86,466,243	17.942	14.07	14.05	14.10	13.97	14.41	6,112,291	14.146	-2.94%
2015-06-05	0	18.38	18.32	18.42	17.74	18.46	2,286,768	41,826,360	18.291	14.49	14.44	14.52	13.99	14.55	2,900,407	14.421	3.26%
2015-06-04	0	17.80	17.74	17.82	17.72	18.26	3,309,000	59,372,821	17.943	14.03	13.99	14.05	13.97	14.40	4,196,948	14.147	-0.11%
2015-06-03	0	17.82	17.82	17.90	17.78	18.30	3,677,715	66,022,296	17.952	14.05	14.05	14.11	14.02	14.43	4,664,605	14.154	0.00%
2015-06-02	0	17.82	17.80	17.92	17.78	18.28	3,203,471	57,470,100	17.940	14.05	14.03	14.13	14.02	14.41	4,063,101	14.144	-0.78%
2015-06-01	0	17.96	17.96	18.00	17.70	18.32	4,769,930	86,080,316	18.046	14.16	14.16	14.19	13.96	14.44	6,049,909	14.228	-0.11%
2015-05-29	0	17.98	17.94	17.96	17.94	18.90	8,536,313	155,319,251	18.195	14.18	14.14	14.16	14.14	14.90	10,826,975	14.346	-1.75%
2015-05-28	0	18.30	18.28	18.30	18.10	18.96	4,205,264	78,274,029	18.613	14.43	14.41	14.43	14.27	14.95	5,333,718	14.675	-2.87%
2015-05-27	0	18.84	18.80	18.84	18.00	19.00	4,380,868	82,274,687	18.780	14.85	14.82	14.85	14.19	14.98	5,556,444	14.807	1.51%
2015-05-26	0	18.56	18.54	18.56	18.50	19.00	10,355,747	193,740,280	18.708	14.63	14.62	14.63	14.59	14.98	13,134,642	14.750	-4.03%
2015-05-22	0	19.34	19.24	19.40	18.50	19.40	3,800,630	72,637,670	19.112	15.25	15.17	15.30	14.59	15.30	4,820,504	15.068	3.31%
2015-05-21	0	18.72	18.70	18.74	18.52	19.24	8,656,229	163,276,350	18.862	14.76	14.74	14.78	14.60	15.17	10,979,070	14.872	-1.16%
2015-05-20	0	18.94	18.82	18.94	18.80	19.70	4,052,666	77,909,568	19.224	14.93	14.84	14.93	14.82	15.53	5,140,172	15.157	-2.87%
2015-05-19	0	19.50	19.42	19.50	18.70	19.76	10,751,140	207,076,718	19.261	15.37	15.31	15.37	14.74	15.58	13,636,136	15.186	4.28%
2015-05-18	0	18.70	18.70	18.80	17.68	18.80	9,139,306	168,521,016	18.439	14.74	14.74	14.82	13.94	14.82	11,591,777	14.538	4.00%
2015-05-15	0	17.98	17.94	18.12	17.40	18.12	12,753,472	228,334,622	17.904	14.18	14.14	14.29	13.72	14.29	16,175,781	14.116	1.35%
2015-05-14	0	17.74	17.66	17.82	17.38	18.08	3,397,035	60,494,636	17.808	13.99	13.92	14.05	13.70	14.25	4,308,607	14.040	1.03%
2015-05-13	0	17.56	17.48	17.50	17.20	17.84	7,570,035	131,703,646	17.398	13.84	13.78	13.80	13.56	14.07	9,601,403	13.717	-1.46%
2015-05-12	0	17.82	17.90	17.94	17.72	18.68	6,288,868	114,211,147	18.161	14.05	14.11	14.14	13.97	14.73	7,976,443	14.319	-1.55%
2015-05-11	0	18.10	17.96	18.18	17.94	18.80	8,463,982	154,858,474	18.296	14.27	14.16	14.33	14.14	14.82	10,735,235	14.425	-3.10%
2015-05-08	0	18.68	18.72	18.74	17.20	19.38	18,522,895	344,100,610	18.577	14.73	14.76	14.78	13.56	15.28	23,493,389	14.647	8.73%
2015-05-07	0	17.18	17.10	17.18	16.78	17.26	6,017,866	102,407,303	17.017	13.55	13.48	13.55	13.23	13.61	7,632,720	13.417	0.70%
2015-05-06	0	17.06	17.02	17.16	16.74	17.16	3,718,729	63,339,781	17.033	13.45	13.42	13.53	13.20	13.53	4,716,625	13.429	-0.70%
2015-05-05	0	17.18	17.10	17.18	17.00	17.60	8,496,113	146,494,436	17.243	13.55	13.48	13.55	13.40	13.88	10,775,988	13.595	-0.92%
2015-05-04	0	17.34	17.32	17.36	16.96	17.36	5,683,865	97,435,269	17.142	13.67	13.66	13.69	13.37	13.69	7,209,092	13.516	1.52%
2015-04-30	0	17.08	17.06	17.20	16.90	17.20	5,279,166	90,037,922	17.055	13.47	13.45	13.56	13.32	13.56	6,695,795	13.447	0.12%
2015-04-29	0	17.06	17.04	17.14	16.90	17.20	3,654,930	62,325,446	17.052	13.45	13.43	13.51	13.32	13.56	4,635,706	13.445	0.00%
2015-04-28	0	17.06	17.06	17.08	17.00	17.30	6,851,862	117,326,052	17.123	13.45	13.45	13.47	13.40	13.64	8,690,513	13.500	-0.58%
2015-04-27	0	17.16	17.16	17.18	16.78	17.30	4,156,000	71,162,963	17.123	13.53	13.53	13.55	13.23	13.64	5,271,235	13.500	-0.58%
2015-04-24	0	17.26	17.22	17.30	16.94	17.50	4,847,163	83,567,635	17.241	13.61	13.58	13.64	13.36	13.80	6,147,867	13.593	0.35%
2015-04-23	0	17.20	17.12	17.20	16.84	17.26	5,760,357	98,741,967	17.142	13.56	13.50	13.56	13.28	13.61	7,306,110	13.515	3.24%
2015-04-22	0	16.66	16.66	16.76	16.60	17.16	12,088,589	202,983,669	16.791	13.14	13.14	13.21	13.09	13.53	15,332,481	13.239	-0.48%
2015-04-21	0	16.74	16.72	16.74	16.54	16.88	9,649,694	161,032,035	16.688	13.20	13.18	13.20	13.04	13.31	12,239,125	13.157	1.09%
2015-04-20	0	16.56	16.56	16.64	16.18	17.24	10,453,460	175,052,413	16.746	13.06	13.06	13.12	12.76	13.59	13,258,576	13.203	-2.13%
2015-04-17	0	16.92	16.84	16.96	16.80	17.20	5,056,270	85,659,871	16.941	13.34	13.28	13.37	13.25	13.56	6,413,086	13.357	0.12%
2015-04-16	0	16.90	16.84	16.90	16.74	17.20	8,581,067	145,197,799	16.921	13.32	13.28	13.32	13.20	13.56	10,883,739	13.341	-0.94%
2015-04-15	0	17.06	17.02	17.06	16.04	17.16	14,573,000	245,686,177	16.859	13.45	13.42	13.45	12.65	13.53	18,483,567	13.292	6.09%
2015-04-14	0	16.08	16.06	16.10	15.96	16.40	6,975,000	112,582,380	16.141	12.68	12.66	12.69	12.58	12.93	8,846,694	12.726	0.12%
2015-04-13	0	16.06	16.00	16.24	15.90	16.44	6,600,999	107,035,204	16.215	12.66	12.61	12.80	12.54	12.96	8,372,333	12.784	0.12%
2015-04-10	0	16.04	16.00	16.04	15.54	16.08	8,896,468	140,872,987	15.835	12.65	12.61	12.65	12.25	12.68	11,283,775	12.485	3.35%
2015-04-09	0	15.52	15.50	15.52	15.46	16.96	13,059,008	207,419,795	15.883	12.24	12.22	12.24	12.19	13.37	16,563,305	12.523	0.65%
2015-04-08	0	15.78	15.68	15.80	15.00	16.18	15,503,966	243,771,968	15.723	12.16	12.08	12.17	11.56	12.47	20,123,441	12.114	5.91%
2015-04-02	0	14.90	14.86	14.90	14.76	15.08	7,787,244	116,103,407	14.909	11.48	11.45	11.48	11.37	11.62	10,107,488	11.487	1.36%
2015-04-01	0	14.70	14.68	14.72	14.42	14.76	13,782,156	200,346,672	14.537	11.33	11.31	11.34	11.11	11.37	17,888,610	11.200	3.67%
2015-03-31	0	14.18	14.16	14.24	14.04	14.80	12,979,464	186,447,040	14.365	10.92	10.91	10.97	10.82	11.40	16,846,753	11.067	-2.74%
2015-03-30	0	14.58	14.52	14.54	14.54	15.70	12,750,385	190,991,458	14.979	11.23	11.19	11.20	11.20	12.10	16,549,418	11.541	-7.60%
2015-03-27	0	15.78	15.74	15.80	15.16	15.86	6,012,423	94,598,227	15.734	12.16	12.13	12.17	11.68	12.22	7,803,851	12.122	4.78%
2015-03-26	0	15.06	15.10	15.16	15.00	16.22	8,641,291	133,473,048	15.446	11.60	11.63	11.68	11.56	12.50	11,216,002	11.900	-6.58%
2015-03-25	0	16.12	16.12	16.14	16.02	16.42	4,828,511	78,583,337	16.275	12.42	12.42	12.43	12.34	12.65	6,267,187	12.539	-0.49%
2015-03-24	0	16.20	16.18	16.26	16.02	16.46	2,143,439	34,925,990	16.294	12.48	12.47	12.53	12.34	12.68	2,782,086	12.554	-0.74%
2015-03-23	0	16.32	16.30	16.36	16.22	16.50	3,522,828	57,486,627	16.318	12.57	12.56	12.60	12.50	12.71	4,572,470	12.572	0.74%
2015-03-20	0	16.20	16.18	16.40	16.18	16.64	3,695,000	60,593,650	16.399	12.48	12.47	12.64	12.47	12.82	4,795,942	12.634	-1.46%
2015-03-19	0	16.44	16.44	16.50	16.08	16.64	3,765,133	61,949,115	16.453	12.67	12.67	12.71	12.39	12.82	4,886,971	12.676	1.36%
2015-03-18	0	16.22	16.24	16.28	16.18	16.76	2,519,467	41,289,532	16.388	12.50	12.51	12.54	12.47	12.91	3,270,153	12.626	-1.82%
2015-03-17	0	16.52	16.52	16.60	16.30	16.78	3,304,120	54,812,724	16.589	12.73	12.73	12.79	12.56	12.93	4,288,597	12.781	-0.48%
2015-03-16	0	16.60	16.58	16.60	15.98	16.60	3,187,936	52,270,436	16.396	12.79	12.77	12.79	12.31	12.79	4,137,796	12.632	2.98%
2015-03-13	0	16.12	16.12	16.24	15.64	16.46	4,919,290	78,964,685	16.052	12.42	12.42	12.51	12.05	12.68	6,385,014	12.367	-0.49%
2015-03-12	0	16.20	16.20	16.34	15.94	16.34	2,535,121	41,194,729	16.250	12.48	12.48	12.59	12.28	12.59	3,290,471	12.519	-1.10%
2015-03-11	0	16.38	16.32	16.42	15.92	16.44	2,981,376	48,557,793	16.287	12.62	12.57	12.65	12.27	12.67	3,869,690	12.548	1.61%
2015-03-10	0	16.12	16.10	16.12	16.10	16.44	2,392,952	38,866,600	16.242	12.42	12.40	12.42	12.40	12.67	3,105,943	12.514	-2.30%
2015-03-09	0	16.50	16.46	16.50	16.44	16.74	3,252,470	53,703,922	16.512	12.71	12.68	12.71	12.67	12.90	4,221,558	12.721	-0.60%
2015-03-06	0	16.60	16.52	16.64	16.36	16.70	3,574,900	59,249,032	16.574	12.79	12.73	12.82	12.60	12.87	4,640,057	12.769	1.59%
2015-03-05	0	16.34	16.32	16.34	16.30	16.80	3,555,534	58,468,448	16.444	12.59	12.57	12.59	12.56	12.94	4,614,921	12.669	0.37%
2015-03-04	0	16.28	16.22	16.30	16.12	16.68	6,082,983	99,263,003	16.318	12.54	12.50	12.56	12.42	12.85	7,895,435	12.572	-2.51%
2015-03-03	0	16.70	16.58	16.72	16.16	16.78	6,861,052	113,976,574	16.612	12.87	12.77	12.88	12.45	12.93	8,905,333	12.799	2.20%
2015-03-02	0	16.34	16.32	16.34	15.50	16.34	8,435,123	133,941,870	15.879	12.59	12.57	12.59	11.94	12.59	10,948,405	12.234	4.74%
2015-02-27	0	15.60	15.48	15.58	15.46	16.90	9,825,227	156,795,703	15.958	12.02	11.93	12.00	11.91	13.02	12,752,697	12.295	-5.45%
2015-02-26	0	16.50	16.42	16.52	15.92	16.52	8,852,000	144,352,020	16.307	12.71	12.65	12.73	12.27	12.73	11,489,492	12.564	3.13%
2015-02-25	0	16.00	15.94	15.96	15.52	16.18	8,075,852	128,260,726	15.882	12.33	12.28	12.30	11.96	12.47	10,482,088	12.236	2.04%
2015-02-24	0	15.68	15.60	15.70	14.92	15.80	9,057,177	140,602,479	15.524	12.08	12.02	12.10	11.50	12.17	11,755,803	11.960	4.53%
2015-02-23	0	15.00	14.90	15.00	14.90	15.58	2,770,098	41,869,921	15.115	11.56	11.48	11.56	11.48	12.00	3,595,461	11.645	-1.06%
2015-02-18	0	15.16	15.14	15.20	14.88	15.34	2,282,489	34,450,590	15.093	11.68	11.66	11.71	11.46	11.82	2,962,567	11.629	2.02%
2015-02-17	0	14.86	14.82	14.86	14.74	15.00	2,787,000	41,679,869	14.955	11.45	11.42	11.45	11.36	11.56	3,617,399	11.522	0.54%
2015-02-16	0	14.78	14.70	14.78	14.68	15.14	9,903,000	149,072,505	15.053	11.39	11.33	11.39	11.31	11.66	12,853,643	11.598	-2.38%
2015-02-13	0	15.14	15.00	15.16	14.86	15.94	12,556,266	191,472,139	15.249	11.66	11.56	11.68	11.45	12.28	16,297,461	11.749	-0.66%
2015-02-12	0	15.24	15.20	15.26	14.24	15.44	15,829,000	237,981,340	15.035	11.74	11.71	11.76	10.97	11.90	20,545,320	11.583	8.09%
2015-02-11	0	14.10	14.12	14.14	13.30	14.48	12,580,210	176,658,715	14.043	10.86	10.88	10.89	10.25	11.16	16,328,539	10.819	6.82%
2015-02-10	0	13.20	13.20	13.30	13.14	13.78	6,847,000	92,471,269	13.505	10.17	10.17	10.25	10.12	10.62	8,887,094	10.405	-1.79%
2015-02-09	0	13.44	13.44	13.48	13.28	13.66	4,111,357	55,348,880	13.462	10.35	10.35	10.39	10.23	10.52	5,336,354	10.372	1.36%
2015-02-06	0	13.26	13.24	13.26	13.14	13.46	3,769,540	50,345,454	13.356	10.22	10.20	10.22	10.12	10.37	4,892,691	10.290	-0.90%
2015-02-05	0	13.38	13.34	13.36	13.30	13.82	2,640,011	35,580,752	13.478	10.31	10.28	10.29	10.25	10.65	3,426,614	10.384	-2.34%
2015-02-04	0	13.70	13.62	13.70	13.62	13.88	2,828,183	38,816,939	13.725	10.56	10.49	10.56	10.49	10.69	3,670,853	10.574	-0.58%
2015-02-03	0	13.78	13.76	13.78	13.60	13.80	2,518,000	34,498,054	13.701	10.62	10.60	10.62	10.48	10.63	3,268,249	10.556	0.88%
2015-02-02	0	13.66	13.60	13.66	13.46	13.72	3,563,244	48,593,894	13.638	10.52	10.48	10.52	10.37	10.57	4,624,928	10.507	0.00%
2015-01-30	0	13.66	13.62	13.76	13.60	14.60	2,501,000	34,398,480	13.754	10.52	10.49	10.60	10.48	11.25	3,246,184	10.597	-0.44%
2015-01-29	0	13.72	13.66	13.68	13.30	13.88	3,003,712	41,296,747	13.749	10.57	10.52	10.54	10.25	10.69	3,898,681	10.592	0.88%
2015-01-28	0	13.60	13.52	13.62	13.30	13.72	3,835,100	52,158,260	13.600	10.48	10.42	10.49	10.25	10.57	4,977,785	10.478	0.44%
2015-01-27	0	13.54	13.44	13.52	13.36	13.70	1,996,500	26,993,703	13.521	10.43	10.35	10.42	10.29	10.56	2,591,366	10.417	0.59%
2015-01-26	0	13.46	13.42	13.48	13.28	13.56	2,841,650	38,198,631	13.442	10.37	10.34	10.39	10.23	10.45	3,688,332	10.357	0.30%
2015-01-23	0	13.42	13.32	13.46	13.12	13.46	1,708,649	22,708,550	13.290	10.34	10.26	10.37	10.11	10.37	2,217,749	10.239	0.75%
2015-01-22	0	13.32	13.28	13.34	13.02	13.48	4,144,534	55,031,577	13.278	10.26	10.23	10.28	10.03	10.39	5,379,416	10.230	-1.33%
2015-01-21	0	13.50	13.46	13.54	12.94	13.64	2,509,306	33,881,884	13.502	10.40	10.37	10.43	9.970	10.51	3,256,965	10.403	4.33%
2015-01-20	0	12.94	12.94	13.02	12.88	13.36	2,978,752	38,851,171	13.043	9.970	9.970	10.03	9.923	10.29	3,866,284	10.049	-2.71%
2015-01-19	0	13.30	13.28	13.32	13.24	13.54	1,739,000	23,245,470	13.367	10.25	10.23	10.26	10.20	10.43	2,257,143	10.299	-2.06%
2015-01-16	0	13.58	13.50	13.58	13.50	13.84	1,984,757	26,966,116	13.587	10.46	10.40	10.46	10.40	10.66	2,576,124	10.468	0.59%
2015-01-15	0	13.50	13.48	13.50	13.38	13.90	3,749,340	50,568,984	13.487	10.40	10.39	10.40	10.31	10.71	4,866,472	10.391	0.00%
2015-01-14	0	13.50	13.56	13.58	13.46	13.70	1,243,000	16,856,740	13.561	10.40	10.45	10.46	10.37	10.56	1,613,357	10.448	-1.32%
2015-01-13	0	13.68	13.66	13.70	13.44	13.80	5,914,280	80,881,591	13.676	10.54	10.52	10.56	10.35	10.63	7,676,466	10.536	2.86%
2015-01-12	0	13.30	13.28	13.40	13.28	14.10	1,958,000	26,519,180	13.544	10.25	10.23	10.32	10.23	10.86	2,541,395	10.435	-0.60%
2015-01-09	0	13.38	13.32	13.46	13.30	13.76	3,477,923	46,979,002	13.508	10.31	10.26	10.37	10.25	10.60	4,514,185	10.407	-1.33%
2015-01-08	0	13.56	13.52	13.56	13.36	13.60	2,418,600	32,693,580	13.518	10.45	10.42	10.45	10.29	10.48	3,139,233	10.415	0.44%
2015-01-07	0	13.50	13.50	13.52	13.32	13.62	2,191,297	29,674,461	13.542	10.40	10.40	10.42	10.26	10.49	2,844,204	10.433	-1.03%
2015-01-06	0	13.64	13.60	13.62	13.28	13.82	9,136,347	124,679,753	13.647	10.51	10.48	10.49	10.23	10.65	11,858,562	10.514	1.79%
2015-01-05	0	13.40	13.40	13.46	13.34	13.70	2,829,120	38,142,644	13.482	10.32	10.32	10.37	10.28	10.56	3,672,069	10.387	-0.89%
2015-01-02	0	13.52	13.48	13.50	13.18	13.70	1,595,000	21,481,840	13.468	10.42	10.39	10.40	10.15	10.56	2,070,237	10.377	-1.31%
2014-12-31	0	13.70	13.64	13.70	13.50	13.80	6,753,006	92,355,983	13.676	10.56	10.51	10.56	10.40	10.63	8,765,094	10.537	0.74%
2014-12-30	0	13.60	13.54	13.60	13.52	13.80	6,706,315	91,331,347	13.619	10.48	10.43	10.48	10.42	10.63	8,704,491	10.492	0.15%
2014-12-29	0	13.58	13.50	13.60	12.80	13.66	6,611,880	87,884,017	13.292	10.46	10.40	10.48	9.862	10.52	8,581,919	10.241	1.95%
2014-12-24	0	13.32	13.32	13.34	12.74	13.44	4,490,087	59,639,478	13.282	10.26	10.26	10.28	9.815	10.35	5,827,928	10.233	4.55%
2014-12-23	0	12.74	12.72	12.74	11.38	12.98	28,484,020	347,192,770	12.189	9.815	9.800	9.815	8.768	10.00	36,970,959	9.3910	0.31%
2014-12-22	0	12.70	12.68	12.70	12.68	13.88	13,090,945	171,867,778	13.129	9.785	9.769	9.785	9.769	10.69	16,991,450	10.115	-8.37%
2014-12-19	0	13.86	13.82	13.96	13.80	14.50	11,504,228	160,752,691	13.973	10.68	10.65	10.76	10.63	11.17	14,931,963	10.766	-3.62%
2014-12-18	0	14.38	14.34	14.40	13.96	14.42	5,583,237	79,692,479	14.274	11.08	11.05	11.09	10.76	11.11	7,246,787	10.997	1.70%
2014-12-17	0	14.14	14.08	14.10	14.04	14.50	4,504,985	63,821,478	14.167	10.89	10.85	10.86	10.82	11.17	5,847,265	10.915	-0.42%
2014-12-16	0	14.20	14.20	14.28	13.90	14.32	6,223,521	88,142,997	14.163	10.94	10.94	11.00	10.71	11.03	8,077,847	10.912	1.87%
2014-12-15	0	13.94	13.92	14.04	13.56	14.24	6,127,386	85,333,682	13.927	10.74	10.72	10.82	10.45	10.97	7,953,068	10.730	-1.55%
2014-12-12	0	14.16	14.06	14.18	14.02	14.56	9,345,290	133,067,061	14.239	10.91	10.83	10.92	10.80	11.22	12,129,760	10.970	1.58%
2014-12-11	0	13.94	13.90	13.96	12.86	14.04	16,070,066	218,626,592	13.605	10.74	10.71	10.76	9.908	10.82	20,858,213	10.482	7.23%
2014-12-10	0	13.00	12.96	12.98	12.92	13.20	14,951,511	193,907,981	12.969	10.02	9.985	10.00	9.954	10.17	19,406,380	9.9920	1.09%
2014-12-09	0	12.86	12.86	12.88	12.80	13.26	20,053,500	258,423,316	12.887	9.908	9.908	9.923	9.862	10.22	26,028,529	9.9285	0.16%
2014-12-08	0	12.84	12.86	12.88	12.80	13.50	17,983,914	233,654,405	12.992	9.892	9.908	9.923	9.862	10.40	23,342,300	10.010	-6.55%
2014-12-05	0	13.74	13.70	13.74	13.42	15.00	29,831,204	418,441,384	14.027	10.59	10.56	10.59	10.34	11.56	38,719,543	10.807	-8.52%
2014-12-04	1	15.02	14.98	15.06	13.92	15.66	16,816,000	247,843,660	14.739	11.57	11.54	11.60	10.72	12.07	21,826,401	11.355	-7.74%
2014-12-03	0	16.28	16.20	16.30	16.20	16.50	6,893,004	112,796,379	16.364	12.54	12.48	12.56	12.48	12.71	8,946,805	12.607	0.49%
2014-12-02	0	16.20	16.18	16.22	15.90	16.50	6,188,000	99,453,575	16.072	12.48	12.47	12.50	12.25	12.71	8,031,742	12.383	-0.25%
2014-12-01	0	16.24	16.22	16.30	15.84	16.42	3,129,180	50,753,894	16.220	12.51	12.50	12.56	12.20	12.65	4,061,533	12.496	1.12%
2014-11-28	0	16.06	16.00	16.10	15.66	16.30	4,007,623	64,600,216	16.119	12.37	12.33	12.40	12.07	12.56	5,201,712	12.419	1.77%
2014-11-27	0	15.78	15.78	15.82	15.52	16.00	1,978,000	31,066,790	15.706	12.16	12.16	12.19	11.96	12.33	2,567,354	12.101	-0.88%
2014-11-26	0	15.92	15.90	15.92	15.54	15.94	2,639,413	41,504,527	15.725	12.27	12.25	12.27	11.97	12.28	3,425,838	12.115	2.18%
2014-11-25	0	15.58	15.58	15.62	15.50	15.76	3,813,599	59,614,692	15.632	12.00	12.00	12.03	11.94	12.14	4,949,878	12.044	0.00%
2014-11-24	0	15.58	15.58	15.60	15.34	15.92	4,701,400	73,149,094	15.559	12.00	12.00	12.02	11.82	12.27	6,102,203	11.987	-1.39%
2014-11-21	0	15.80	15.80	15.86	15.10	15.92	6,048,661	95,074,774	15.718	12.17	12.17	12.22	11.63	12.27	7,850,886	12.110	2.86%
2014-11-20	0	15.36	15.34	15.38	15.10	15.40	1,892,500	29,063,470	15.357	11.83	11.82	11.85	11.63	11.86	2,456,379	11.832	1.72%
2014-11-19	0	15.10	15.04	15.10	15.00	15.42	3,036,000	45,991,520	15.149	11.63	11.59	11.63	11.56	11.88	3,940,590	11.671	-2.45%
2014-11-18	0	15.48	15.44	15.46	15.34	15.76	2,292,479	35,524,790	15.496	11.93	11.90	11.91	11.82	12.14	2,975,533	11.939	-0.77%
2014-11-17	0	15.60	15.54	15.64	15.44	15.80	6,790,000	106,130,200	15.630	12.02	11.97	12.05	11.90	12.17	8,813,110	12.042	1.17%
2014-11-14	0	15.42	15.40	15.42	14.98	15.48	7,321,000	112,135,874	15.317	11.88	11.86	11.88	11.54	11.93	9,502,324	11.801	3.49%
2014-11-13	0	14.90	14.90	14.96	14.70	15.08	6,692,255	99,814,617	14.915	11.48	11.48	11.53	11.33	11.62	8,686,242	11.491	-0.53%
2014-11-12	0	14.98	14.98	15.00	14.94	15.20	2,356,457	35,449,094	15.043	11.54	11.54	11.56	11.51	11.71	3,058,574	11.590	-0.13%
2014-11-11	0	15.00	14.94	15.00	14.90	15.30	4,037,607	60,546,507	14.996	11.56	11.51	11.56	11.48	11.79	5,240,630	11.553	-0.53%
2014-11-10	0	15.08	15.08	15.16	15.02	15.26	7,287,666	110,282,977	15.133	11.62	11.62	11.68	11.57	11.76	9,459,058	11.659	0.40%
2014-11-07	0	15.02	15.00	15.08	14.96	15.18	1,618,607	24,366,982	15.054	11.57	11.56	11.62	11.53	11.70	2,100,878	11.598	-0.53%
2014-11-06	0	15.10	15.10	15.14	14.92	15.44	5,852,500	88,443,872	15.112	11.63	11.63	11.66	11.50	11.90	7,596,278	11.643	1.34%
2014-11-05	0	14.90	14.86	14.90	14.70	15.26	15,188,450	227,055,028	14.949	11.48	11.45	11.48	11.33	11.76	19,713,916	11.518	-4.36%
2014-11-04	0	15.58	15.56	15.58	15.36	15.70	4,128,340	64,342,577	15.586	12.00	11.99	12.00	11.83	12.10	5,358,397	12.008	0.00%
2014-11-03	0	15.58	15.52	15.60	15.08	15.60	3,954,000	60,952,150	15.415	12.00	11.96	12.02	11.62	12.02	5,132,112	11.877	2.50%
2014-10-31	0	15.20	15.20	15.36	15.02	15.36	3,503,200	53,077,610	15.151	11.71	11.71	11.83	11.57	11.83	4,546,994	11.673	0.13%
2014-10-30	0	15.18	15.14	15.18	15.00	15.48	5,192,000	78,822,812	15.182	11.70	11.66	11.70	11.56	11.93	6,738,979	11.697	-1.56%
2014-10-29	0	15.42	15.38	15.46	15.04	15.50	10,218,800	156,272,812	15.293	11.88	11.85	11.91	11.59	11.94	13,263,537	11.782	3.77%
2014-10-28	0	14.86	14.80	14.84	14.60	14.94	3,013,100	44,716,144	14.841	11.45	11.40	11.43	11.25	11.51	3,910,866	11.434	-0.27%
2014-10-27	0	14.90	14.84	14.90	14.72	15.10	2,057,784	30,596,127	14.868	11.48	11.43	11.48	11.34	11.63	2,670,910	11.455	-0.13%
2014-10-24	0	14.92	14.90	14.92	14.82	15.12	3,210,000	47,976,900	14.946	11.50	11.48	11.50	11.42	11.65	4,166,434	11.515	-0.40%
2014-10-23	0	14.98	14.96	15.00	14.94	15.38	6,104,000	92,122,900	15.092	11.54	11.53	11.56	11.51	11.85	7,922,714	11.628	-0.66%
2014-10-22	0	15.08	15.06	15.10	14.90	15.46	17,837,974	268,396,627	15.046	11.62	11.60	11.63	11.48	11.91	23,152,877	11.592	3.57%
2014-10-21	0	14.56	14.54	14.58	14.40	15.38	15,158,000	222,566,637	14.683	11.22	11.20	11.23	11.09	11.85	19,674,393	11.313	-5.33%
2014-10-20	0	15.38	15.38	15.40	15.38	15.92	10,727,231	167,557,251	15.620	11.85	11.85	11.86	11.85	12.27	13,923,457	12.034	-2.04%
2014-10-17	0	15.70	15.70	15.76	15.42	15.84	10,179,800	159,379,137	15.656	12.10	12.10	12.14	11.88	12.20	13,212,916	12.062	-0.88%
2014-10-16	0	15.84	15.82	15.88	15.40	16.16	101,127,514	1,634,832,213	16.166	12.20	12.19	12.23	11.86	12.45	131,258,903	12.455	-10.91%
2014-10-15	0	17.78	17.76	17.82	17.18	18.00	9,279,397	165,103,923	17.793	13.70	13.68	13.73	13.24	13.87	12,044,234	13.708	0.68%
2014-10-14	0	17.66	17.66	17.70	17.00	17.80	6,623,100	116,603,363	17.606	13.61	13.61	13.64	13.10	13.71	8,596,482	13.564	1.85%
2014-10-13	0	17.34	17.32	17.34	16.70	17.62	7,506,689	130,066,628	17.327	13.36	13.34	13.36	12.87	13.58	9,743,340	13.349	2.60%
2014-10-10	0	16.90	16.90	16.92	16.38	16.92	4,216,500	71,025,597	16.845	13.02	13.02	13.04	12.62	13.04	5,472,825	12.978	1.20%
2014-10-09	0	16.70	16.70	16.76	16.62	16.90	2,393,500	40,043,220	16.730	12.87	12.87	12.91	12.80	13.02	3,106,654	12.890	-1.07%
2014-10-08	0	16.88	16.86	16.88	16.74	16.96	2,462,738	41,512,538	16.856	13.01	12.99	13.01	12.90	13.07	3,196,522	12.987	-0.12%
2014-10-07	0	16.90	16.86	16.94	16.68	16.96	4,915,391	82,591,326	16.803	13.02	12.99	13.05	12.85	13.07	6,379,953	12.945	1.56%
2014-10-06	0	16.64	16.58	16.64	15.80	16.64	3,054,000	49,949,630	16.355	12.82	12.77	12.82	12.17	12.82	3,963,953	12.601	2.72%
2014-10-03	0	16.20	16.20	16.24	15.62	17.00	6,815,393	110,208,858	16.171	12.48	12.48	12.51	12.03	13.10	8,846,069	12.459	2.40%
2014-09-30	0	15.82	15.74	15.86	14.66	15.86	10,039,086	156,218,687	15.561	12.19	12.13	12.22	11.29	12.22	13,030,276	11.989	5.89%
2014-09-29	0	14.94	14.94	14.98	14.68	15.08	3,385,300	50,476,442	14.910	11.51	11.51	11.54	11.31	11.62	4,393,965	11.488	-0.93%
2014-09-26	0	15.08	15.04	15.08	14.70	15.18	3,274,609	49,148,803	15.009	11.62	11.59	11.62	11.33	11.70	4,250,293	11.564	1.21%
2014-09-25	0	14.90	14.86	14.90	14.78	15.20	1,473,600	21,985,626	14.920	11.48	11.45	11.48	11.39	11.71	1,912,666	11.495	-0.67%
2014-09-24	0	15.00	15.02	15.04	14.58	15.04	1,876,800	28,044,024	14.942	11.56	11.57	11.59	11.23	11.59	2,436,001	11.512	1.08%
2014-09-23	0	14.84	14.84	14.86	14.70	14.96	1,615,600	24,024,036	14.870	11.43	11.43	11.45	11.33	11.53	2,096,975	11.457	-0.80%
2014-09-22	0	14.96	14.90	14.96	14.74	15.16	1,974,000	29,502,879	14.946	11.53	11.48	11.53	11.36	11.68	2,562,162	11.515	-0.40%
2014-09-19	0	15.02	15.00	15.14	14.48	15.18	3,573,885	53,037,435	14.840	11.57	11.56	11.66	11.16	11.70	4,638,740	11.434	3.73%
2014-09-18	0	14.48	14.40	14.48	14.16	14.50	3,349,600	48,066,760	14.350	11.16	11.09	11.16	10.91	11.17	4,347,628	11.056	-1.76%
2014-09-17	0	14.74	14.64	14.76	14.42	14.90	2,438,419	35,667,363	14.627	11.36	11.28	11.37	11.11	11.48	3,164,957	11.269	0.68%
2014-09-16	0	14.64	14.64	14.66	14.56	15.20	1,849,000	27,161,030	14.690	11.28	11.28	11.29	11.22	11.71	2,399,918	11.317	-1.48%
2014-09-15	0	14.86	14.80	14.86	14.70	15.00	3,724,385	55,205,930	14.823	11.45	11.40	11.45	11.33	11.56	4,834,082	11.420	0.27%
2014-09-12	0	14.82	14.78	14.80	14.52	15.14	2,871,744	42,715,249	14.874	11.42	11.39	11.40	11.19	11.66	3,727,393	11.460	0.41%
2014-09-11	0	14.76	14.72	14.76	14.62	14.84	4,354,902	64,088,675	14.716	11.37	11.34	11.37	11.26	11.43	5,652,464	11.338	0.82%
2014-09-10	0	14.64	14.62	14.64	14.50	15.00	3,098,355	45,550,576	14.702	11.28	11.26	11.28	11.17	11.56	4,021,524	11.327	-2.40%
2014-09-08	0	15.00	14.96	14.98	14.90	15.20	2,838,600	42,536,776	14.985	11.56	11.53	11.54	11.48	11.71	3,684,373	11.545	0.00%
2014-09-05	0	15.00	14.92	15.00	14.80	15.06	2,983,314	44,707,914	14.986	11.56	11.50	11.56	11.40	11.60	3,872,206	11.546	0.54%
2014-09-04	0	14.92	14.88	14.94	14.84	15.00	2,901,000	43,249,924	14.909	11.50	11.46	11.51	11.43	11.56	3,765,366	11.486	-0.93%
2014-09-03	0	15.06	14.98	15.10	14.72	15.10	3,316,044	49,850,636	15.033	11.60	11.54	11.63	11.34	11.63	4,304,074	11.582	1.35%
2014-09-02	0	14.86	14.84	14.90	14.72	15.10	1,338,500	19,934,880	14.893	11.45	11.43	11.48	11.34	11.63	1,737,312	11.475	-0.80%
2014-09-01	0	14.98	14.94	15.00	14.86	15.08	1,343,153	20,062,295	14.937	11.54	11.51	11.56	11.45	11.62	1,743,351	11.508	0.67%
2014-08-29	0	14.88	14.80	14.94	14.30	14.98	3,604,379	53,241,067	14.771	11.46	11.40	11.51	11.02	11.54	4,678,320	11.380	0.27%
2014-08-28	0	14.84	14.80	14.82	14.76	15.18	2,428,400	36,163,040	14.892	11.43	11.40	11.42	11.37	11.70	3,151,952	11.473	-1.20%
2014-08-27	0	15.02	15.00	15.02	14.84	15.18	4,293,000	64,500,980	15.025	11.57	11.56	11.57	11.43	11.70	5,572,118	11.576	0.54%
2014-08-26	0	14.94	14.90	15.00	14.84	15.26	4,440,033	66,562,111	14.991	11.51	11.48	11.56	11.43	11.76	5,762,960	11.550	-0.53%
2014-08-25	0	15.02	15.02	15.04	15.00	15.38	3,427,000	51,666,800	15.076	11.57	11.57	11.59	11.56	11.85	4,448,090	11.616	-1.96%
2014-08-22	0	15.32	15.28	15.32	14.82	15.34	3,320,000	50,462,240	15.199	11.80	11.77	11.80	11.42	11.82	4,309,209	11.710	0.39%
2014-08-21	0	15.26	15.24	15.26	14.20	15.28	6,022,210	90,812,395	15.080	11.76	11.74	11.76	10.94	11.77	7,816,554	11.618	3.81%
2014-08-20	0	14.70	14.64	14.70	14.36	14.84	5,495,277	80,475,257	14.644	11.33	11.28	11.33	11.06	11.43	7,132,619	11.283	2.44%
2014-08-19	0	14.60	14.60	14.64	14.52	14.94	4,152,000	60,896,180	14.667	11.06	11.06	11.09	11.00	11.31	5,482,994	11.106	-2.54%
2014-08-18	0	14.98	14.92	15.00	14.80	15.16	3,663,000	54,659,091	14.922	11.34	11.30	11.36	11.21	11.48	4,837,236	11.300	0.40%
2014-08-15	0	14.92	14.90	14.92	14.66	15.04	2,853,011	42,432,664	14.873	11.30	11.28	11.30	11.10	11.39	3,767,592	11.263	-0.27%
2014-08-14	0	14.96	14.90	14.96	14.78	15.28	3,071,000	46,020,256	14.985	11.33	11.28	11.33	11.19	11.57	4,055,461	11.348	-2.48%
2014-08-13	0	15.34	15.32	15.34	14.62	15.34	7,351,907	110,390,391	15.015	11.62	11.60	11.62	11.07	11.62	9,708,685	11.370	3.23%
2014-08-12	0	14.86	14.84	14.88	14.38	14.88	7,351,979	107,607,524	14.637	11.25	11.24	11.27	10.89	11.27	9,708,780	11.084	2.77%
2014-08-11	0	14.46	14.46	14.48	14.44	15.10	8,029,788	117,697,885	14.658	10.95	10.95	10.96	10.93	11.43	10,603,872	11.100	-1.63%
2014-08-08	0	14.70	14.72	14.74	14.54	14.94	8,170,134	120,422,033	14.739	11.13	11.15	11.16	11.01	11.31	10,789,208	11.161	0.68%
2014-08-07	0	14.60	14.54	14.58	13.92	14.68	12,436,859	179,137,428	14.404	11.06	11.01	11.04	10.54	11.12	16,423,704	10.907	2.53%
2014-08-06	0	14.24	14.16	14.24	13.40	14.26	15,791,066	219,480,680	13.899	10.78	10.72	10.78	10.15	10.80	20,853,158	10.525	5.17%
2014-08-05	0	13.54	13.48	13.58	13.02	13.60	4,863,700	65,290,647	13.424	10.25	10.21	10.28	9.859	10.30	6,422,841	10.165	2.73%
2014-08-04	0	13.18	13.16	13.18	12.62	13.18	4,603,197	59,481,432	12.922	9.981	9.965	9.981	9.557	9.981	6,078,829	9.7850	3.62%
2014-08-01	0	12.72	12.68	12.72	12.28	12.84	2,170,000	27,593,611	12.716	9.632	9.602	9.632	9.299	9.723	2,865,630	9.6292	-0.62%
2014-07-31	0	12.80	12.78	12.80	12.62	13.00	1,530,849	19,589,314	12.796	9.693	9.678	9.693	9.557	9.844	2,021,588	9.6901	0.00%
2014-07-30	0	12.80	12.78	12.80	12.72	13.06	2,362,000	30,459,870	12.896	9.693	9.678	9.693	9.632	9.890	3,119,179	9.7653	0.79%
2014-07-29	0	12.70	12.64	12.70	12.50	12.90	1,811,740	22,908,110	12.644	9.617	9.572	9.617	9.466	9.769	2,392,524	9.5749	-0.63%
2014-07-28	0	12.78	12.76	12.78	12.56	12.86	2,846,000	36,372,540	12.780	9.678	9.663	9.678	9.511	9.738	3,758,333	9.6778	2.57%
2014-07-25	0	12.46	12.44	12.50	12.22	12.72	2,196,000	27,508,764	12.527	9.435	9.420	9.466	9.254	9.632	2,899,965	9.4859	-1.27%
2014-07-24	0	12.62	12.60	12.66	12.20	12.64	2,932,000	36,629,555	12.493	9.557	9.541	9.587	9.238	9.572	3,871,902	9.4604	3.61%
2014-07-23	0	12.18	12.18	12.20	12.10	12.40	3,730,886	45,697,679	12.248	9.223	9.223	9.238	9.163	9.390	4,926,884	9.2752	-0.98%
2014-07-22	0	12.30	12.28	12.34	12.18	12.50	1,976,970	24,358,158	12.321	9.314	9.299	9.344	9.223	9.466	2,610,721	9.3301	0.33%
2014-07-21	0	12.26	12.26	12.28	12.22	12.44	2,455,000	30,217,560	12.309	9.284	9.284	9.299	9.254	9.420	3,241,992	9.3207	1.16%
2014-07-18	0	12.12	12.10	12.12	12.10	12.50	3,391,800	41,634,213	12.275	9.178	9.163	9.178	9.163	9.466	4,479,099	9.2952	-2.73%
2014-07-17	0	12.46	12.44	12.48	12.44	12.86	1,833,200	22,978,881	12.535	9.435	9.420	9.450	9.420	9.738	2,420,863	9.4920	-1.74%
2014-07-16	0	12.68	12.64	12.70	12.50	12.74	1,482,296	18,796,505	12.681	9.602	9.572	9.617	9.466	9.647	1,957,471	9.6024	0.96%
2014-07-15	0	12.56	12.54	12.60	12.42	12.70	1,797,960	22,516,885	12.524	9.511	9.496	9.541	9.405	9.617	2,374,326	9.4835	0.80%
2014-07-14	0	12.46	12.42	12.48	12.42	12.66	2,704,100	33,805,990	12.502	9.435	9.405	9.450	9.405	9.587	3,570,945	9.4670	-2.04%
2014-07-11	0	12.72	12.68	12.72	12.44	12.74	2,215,951	27,972,963	12.623	9.632	9.602	9.632	9.420	9.647	2,926,311	9.5591	2.09%
2014-07-10	0	12.46	12.44	12.46	12.42	12.92	5,997,000	75,369,650	12.568	9.435	9.420	9.435	9.405	9.784	7,919,439	9.5170	-3.56%
2014-07-09	0	12.92	12.88	12.94	12.80	13.06	2,675,000	34,497,757	12.896	9.784	9.753	9.799	9.693	9.890	3,532,516	9.7658	-0.77%
2014-07-08	0	13.02	12.98	13.04	12.80	13.10	1,823,063	23,646,833	12.971	9.859	9.829	9.875	9.693	9.920	2,407,477	9.8222	0.62%
2014-07-07	0	12.94	12.92	12.94	12.60	13.08	2,979,000	38,393,580	12.888	9.799	9.784	9.799	9.541	9.905	3,933,969	9.7595	2.37%
2014-07-04	0	12.64	12.60	12.64	12.54	12.88	4,522,360	57,225,088	12.654	9.572	9.541	9.572	9.496	9.753	5,972,079	9.5821	1.61%
2014-07-03	0	12.44	12.42	12.48	12.14	12.60	4,138,358	51,121,154	12.353	9.420	9.405	9.450	9.193	9.541	5,464,978	9.3543	1.80%
2014-07-02	0	12.22	12.20	12.28	12.08	12.44	4,054,304	49,466,928	12.201	9.254	9.238	9.299	9.148	9.420	5,353,979	9.2393	-0.81%
2014-06-30	0	12.32	12.26	12.38	12.12	12.38	2,158,000	26,419,060	12.242	9.329	9.284	9.375	9.178	9.375	2,849,783	9.2706	0.98%
2014-06-27	0	12.20	12.20	12.24	12.12	12.46	1,857,042	22,679,337	12.213	9.238	9.238	9.269	9.178	9.435	2,452,348	9.2480	-1.93%
2014-06-26	0	12.44	12.38	12.44	12.18	12.48	2,774,600	34,291,607	12.359	9.420	9.375	9.420	9.223	9.450	3,664,045	9.3589	3.32%
2014-06-25	0	12.04	12.04	12.08	12.00	12.22	2,442,986	29,472,898	12.064	9.117	9.117	9.148	9.087	9.254	3,226,126	9.1357	-1.79%
2014-06-24	0	12.26	12.30	12.32	11.92	12.32	2,379,981	28,825,498	12.112	9.284	9.314	9.329	9.026	9.329	3,142,924	9.1716	2.51%
2014-06-23	0	11.96	11.94	11.98	11.84	12.50	4,654,737	56,731,663	12.188	9.057	9.042	9.072	8.966	9.466	6,146,891	9.2293	1.36%
2014-06-20	0	11.80	11.80	11.86	11.62	11.86	6,099,349	71,860,611	11.782	8.936	8.936	8.981	8.799	8.981	8,054,598	8.9217	1.37%
2014-06-19	0	11.64	11.64	11.70	11.34	11.74	3,626,000	42,353,804	11.681	8.814	8.814	8.860	8.587	8.890	4,788,375	8.8451	0.17%
2014-06-18	0	11.62	11.62	11.64	11.34	11.66	1,851,267	21,442,893	11.583	8.799	8.799	8.814	8.587	8.830	2,444,722	8.7711	0.35%
2014-06-17	0	11.58	11.54	11.60	11.16	11.60	1,673,000	19,156,177	11.450	8.769	8.739	8.784	8.451	8.784	2,209,308	8.6707	3.21%
2014-06-16	0	11.22	11.20	11.30	11.14	11.42	3,121,100	35,117,090	11.252	8.496	8.481	8.557	8.436	8.648	4,121,621	8.5202	-1.75%
2014-06-13	0	11.42	11.36	11.46	11.30	11.46	2,004,100	22,788,794	11.371	8.648	8.602	8.678	8.557	8.678	2,646,548	8.6108	-0.35%
2014-06-12	0	11.46	11.40	11.46	11.30	11.48	1,079,000	12,297,070	11.397	8.678	8.633	8.678	8.557	8.693	1,424,892	8.6302	-0.52%
2014-06-11	0	11.52	11.50	11.56	11.28	11.74	1,929,123	22,191,683	11.504	8.724	8.708	8.754	8.542	8.890	2,547,536	8.7110	-0.69%
2014-06-10	0	11.60	11.58	11.60	11.46	11.66	892,000	10,339,055	11.591	8.784	8.769	8.784	8.678	8.830	1,177,946	8.7772	1.05%
2014-06-09	0	11.48	11.46	11.50	11.42	11.58	612,798	7,034,511	11.479	8.693	8.678	8.708	8.648	8.769	809,241	8.6927	0.35%
2014-06-06	0	11.44	11.44	11.46	11.36	11.58	762,300	8,729,560	11.452	8.663	8.663	8.678	8.602	8.769	1,006,668	8.6717	0.00%
2014-06-05	0	11.44	11.40	11.44	11.20	11.62	4,066,673	46,252,349	11.374	8.663	8.633	8.663	8.481	8.799	5,370,314	8.6126	0.00%
2014-06-04	0	11.44	11.44	11.48	11.42	11.88	1,313,896	15,113,606	11.503	8.663	8.663	8.693	8.648	8.996	1,735,088	8.7106	-2.72%
2014-06-03	0	11.76	11.74	11.82	11.42	11.84	4,362,572	51,116,633	11.717	8.905	8.890	8.951	8.648	8.966	5,761,068	8.8728	3.16%
2014-05-30	0	11.40	11.24	11.40	11.16	11.50	6,054,321	68,532,818	11.320	8.633	8.511	8.633	8.451	8.708	7,995,136	8.5718	1.06%
2014-05-29	0	11.28	11.28	11.34	11.28	11.50	1,465,900	16,604,324	11.327	8.542	8.542	8.587	8.542	8.708	1,935,819	8.5774	-1.57%
2014-05-28	0	11.46	11.42	11.48	11.04	11.80	2,758,000	31,466,250	11.409	8.678	8.648	8.693	8.360	8.936	3,642,123	8.6395	-2.05%
2014-05-27	0	11.70	11.66	11.72	11.62	11.78	1,273,400	14,902,718	11.703	8.860	8.830	8.875	8.799	8.920	1,681,610	8.8622	-0.85%
2014-05-26	0	11.80	11.78	11.80	11.62	11.86	1,165,000	13,659,730	11.725	8.936	8.920	8.936	8.799	8.981	1,538,460	8.8788	0.68%
2014-05-23	0	11.72	11.70	11.78	11.54	12.00	2,532,477	29,719,639	11.735	8.875	8.860	8.920	8.739	9.087	3,344,305	8.8866	-0.85%
2014-05-22	0	11.82	11.78	11.82	11.70	11.98	2,073,000	24,464,887	11.802	8.951	8.920	8.951	8.860	9.072	2,737,535	8.9368	1.37%
2014-05-21	0	11.66	11.66	11.68	11.60	11.80	1,337,862	15,656,410	11.703	8.830	8.830	8.845	8.784	8.936	1,766,736	8.8618	-0.68%
2014-05-20	0	11.74	11.74	11.78	11.74	12.00	743,000	8,756,850	11.786	8.890	8.890	8.920	8.890	9.087	981,181	8.9248	-0.51%
2014-05-19	0	11.80	11.78	11.80	11.58	12.02	1,113,321	13,161,800	11.822	8.936	8.920	8.936	8.769	9.102	1,470,215	8.9523	0.00%
2014-05-16	0	11.80	11.84	11.86	11.74	12.08	4,541,000	53,735,462	11.833	8.936	8.966	8.981	8.890	9.148	5,996,694	8.9608	-2.32%
2014-05-15	0	12.08	12.00	12.08	11.70	12.20	5,900,687	70,439,870	11.938	9.148	9.087	9.148	8.860	9.238	7,792,252	9.0397	7.47%
2014-05-14	0	11.24	11.24	11.26	11.10	11.72	6,449,094	72,720,509	11.276	8.511	8.511	8.527	8.405	8.875	8,516,460	8.5388	-3.27%
2014-05-13	0	11.62	11.58	11.62	11.24	11.64	1,991,033	22,848,972	11.476	8.799	8.769	8.799	8.511	8.814	2,629,292	8.6902	1.93%
2014-05-12	0	11.40	11.38	11.40	11.16	11.46	1,733,858	19,671,015	11.345	8.633	8.618	8.633	8.451	8.678	2,289,675	8.5912	1.79%
2014-05-09	0	11.20	11.18	11.20	11.00	11.38	2,332,000	26,097,680	11.191	8.481	8.466	8.481	8.330	8.618	3,079,562	8.4745	0.90%
2014-05-08	0	11.10	11.08	11.12	11.02	11.34	3,235,530	35,995,498	11.125	8.405	8.390	8.421	8.345	8.587	4,272,734	8.4245	-2.29%
2014-05-07	0	11.36	11.32	11.34	11.14	11.48	2,672,100	30,272,270	11.329	8.602	8.572	8.587	8.436	8.693	3,528,687	8.5789	-1.22%
2014-05-05	0	11.50	11.48	11.50	11.44	11.62	736,000	8,482,120	11.525	8.708	8.693	8.708	8.663	8.799	971,937	8.7270	-1.03%
2014-05-02	0	11.62	11.62	11.64	11.30	11.80	4,919,624	57,264,890	11.640	8.799	8.799	8.814	8.557	8.936	6,496,692	8.8145	2.47%
2014-04-30	0	11.34	11.30	11.42	11.24	11.80	4,523,600	51,906,606	11.475	8.587	8.557	8.648	8.511	8.936	5,973,716	8.6892	0.53%
2014-04-29	0	11.28	11.24	11.32	11.00	11.30	3,845,195	43,025,322	11.189	8.542	8.511	8.572	8.330	8.557	5,077,837	8.4732	1.26%
2014-04-28	0	11.14	11.08	11.14	11.00	11.76	2,951,000	33,232,396	11.261	8.436	8.390	8.436	8.330	8.905	3,896,993	8.5277	-3.80%
2014-04-25	0	11.58	11.56	11.60	11.56	11.98	2,670,200	31,351,345	11.741	8.769	8.754	8.784	8.754	9.072	3,526,178	8.8910	-2.03%
2014-04-24	0	11.82	11.80	11.82	11.62	11.94	2,263,001	26,764,525	11.827	8.951	8.936	8.951	8.799	9.042	2,988,444	8.9560	1.20%
2014-04-23	0	11.68	11.68	11.70	11.52	11.88	2,598,952	30,493,511	11.733	8.845	8.845	8.860	8.724	8.996	3,432,090	8.8848	-1.35%
2014-04-22	0	11.84	11.84	11.88	11.82	12.08	3,932,364	46,970,209	11.945	8.966	8.966	8.996	8.951	9.148	5,192,950	9.0450	-0.84%
2014-04-17	0	11.94	11.94	11.96	11.80	11.98	2,299,000	27,388,692	11.913	9.042	9.042	9.057	8.936	9.072	3,035,983	9.0214	0.34%
2014-04-16	0	11.90	11.90	11.96	11.82	12.12	2,482,000	29,614,840	11.932	9.011	9.011	9.057	8.951	9.178	3,277,647	9.0354	-0.34%
2014-04-15	0	11.94	11.94	12.00	11.84	12.28	2,217,400	26,711,000	12.046	9.042	9.042	9.087	8.966	9.299	2,928,225	9.1219	-1.97%
2014-04-14	0	12.18	12.14	12.20	12.12	12.50	3,223,000	39,521,193	12.262	9.223	9.193	9.238	9.178	9.466	4,256,187	9.2856	-1.38%
2014-04-11	0	12.64	12.60	12.66	12.50	12.84	3,151,700	39,878,236	12.653	9.352	9.322	9.367	9.248	9.500	4,259,762	9.3616	-2.32%
2014-04-10	0	12.94	12.94	12.96	12.36	12.96	5,788,137	74,163,807	12.813	9.574	9.574	9.589	9.145	9.589	7,823,108	9.4801	4.69%
2014-04-09	0	12.36	12.34	12.38	12.14	12.38	3,708,029	45,434,489	12.253	9.145	9.130	9.160	8.982	9.160	5,011,683	9.0657	1.98%
2014-04-08	0	12.12	12.08	12.14	11.86	12.36	6,183,400	74,799,086	12.097	8.967	8.938	8.982	8.775	9.145	8,357,336	8.9501	-0.98%
2014-04-07	0	12.24	12.22	12.26	11.90	12.40	2,095,000	25,547,118	12.194	9.056	9.041	9.071	8.805	9.174	2,831,552	9.0223	1.16%
2014-04-04	0	12.10	12.08	12.10	11.80	12.22	2,917,575	35,148,439	12.047	8.953	8.938	8.953	8.731	9.041	3,943,325	8.9134	0.17%
2014-04-03	0	12.08	12.08	12.12	12.02	12.52	6,332,000	77,101,754	12.177	8.938	8.938	8.967	8.893	9.263	8,558,180	9.0091	-3.51%
2014-04-02	0	12.52	12.48	12.58	12.36	12.78	3,904,100	48,951,622	12.539	9.263	9.234	9.308	9.145	9.456	5,276,688	9.2770	-2.03%
2014-04-01	0	12.78	12.74	12.76	12.42	13.00	6,668,516	85,111,965	12.763	9.456	9.426	9.441	9.189	9.618	9,013,007	9.4432	-1.24%
2014-03-31	0	12.94	12.86	12.96	12.60	12.96	6,374,600	81,454,158	12.778	9.574	9.515	9.589	9.322	9.589	8,615,757	9.4541	1.73%
2014-03-28	0	12.72	12.70	12.72	12.26	12.72	6,586,296	82,918,566	12.590	9.411	9.396	9.411	9.071	9.411	8,901,880	9.3147	2.42%
2014-03-27	0	12.42	12.44	12.50	11.86	12.50	6,396,000	78,198,350	12.226	9.189	9.204	9.248	8.775	9.248	8,644,681	9.0458	2.81%
2014-03-26	0	12.08	12.02	12.10	11.70	12.10	2,944,000	35,111,920	11.927	8.938	8.893	8.953	8.657	8.953	3,979,040	8.8242	3.25%
2014-03-25	0	11.70	11.68	11.76	11.66	12.54	4,895,704	58,877,970	12.026	8.657	8.642	8.701	8.627	9.278	6,616,917	8.8981	-3.47%
2014-03-24	0	12.12	12.12	12.16	12.02	12.72	3,038,579	36,966,030	12.166	8.967	8.967	8.997	8.893	9.411	4,106,871	9.0010	-0.49%
2014-03-21	0	12.18	12.10	12.26	11.56	12.26	2,911,000	35,168,540	12.081	9.012	8.953	9.071	8.553	9.071	3,934,438	8.9386	2.70%
2014-03-20	0	11.86	11.86	11.90	11.80	12.30	6,026,000	72,019,100	11.951	8.775	8.775	8.805	8.731	9.100	8,144,598	8.8426	-4.20%
2014-03-19	0	12.38	12.36	12.38	12.02	12.54	4,948,432	61,354,392	12.399	9.160	9.145	9.160	8.893	9.278	6,688,183	9.1736	2.15%
2014-03-18	0	12.12	12.10	12.12	11.70	12.12	5,056,912	60,825,453	12.028	8.967	8.953	8.967	8.657	8.967	6,834,801	8.8994	0.00%
2014-03-17	0	12.12	12.10	12.12	11.84	12.28	6,444,745	77,831,745	12.077	8.967	8.953	8.967	8.760	9.086	8,710,563	8.9353	0.33%
2014-03-14	0	12.08	12.06	12.10	11.80	12.54	7,884,027	95,221,580	12.078	8.938	8.923	8.953	8.731	9.278	10,655,863	8.9361	-5.18%
2014-03-13	0	12.74	12.72	12.74	12.60	12.88	6,229,629	79,449,103	12.753	9.426	9.411	9.426	9.322	9.530	8,419,818	9.4360	0.00%
2014-03-12	0	12.74	12.74	12.80	12.66	13.00	6,687,016	85,890,971	12.844	9.426	9.426	9.470	9.367	9.618	9,038,011	9.5033	-2.75%
2014-03-11	0	13.10	13.04	13.14	12.70	13.14	6,354,563	82,190,196	12.934	9.692	9.648	9.722	9.396	9.722	8,588,676	9.5696	2.50%
2014-03-10	0	12.78	12.70	12.82	12.28	12.82	5,726,089	72,774,577	12.709	9.456	9.396	9.485	9.086	9.485	7,739,245	9.4033	0.00%
2014-03-07	0	12.78	12.78	12.80	12.28	12.82	10,084,600	128,281,744	12.721	9.456	9.456	9.470	9.086	9.485	13,630,105	9.4116	1.11%
2014-03-06	0	12.64	12.54	12.64	12.00	12.66	6,571,417	82,197,799	12.508	9.352	9.278	9.352	8.879	9.367	8,881,770	9.2547	1.94%
2014-03-05	0	12.40	12.38	12.40	12.28	12.64	6,676,554	82,772,628	12.398	9.174	9.160	9.174	9.086	9.352	9,023,871	9.1726	-0.32%
2014-03-04	0	12.44	12.40	12.46	12.14	12.48	18,138,434	223,429,947	12.318	9.204	9.174	9.219	8.982	9.234	24,515,474	9.1138	1.63%
2014-03-03	0	12.24	12.22	12.24	12.00	12.32	17,916,400	218,187,339	12.178	9.056	9.041	9.056	8.879	9.115	24,215,378	9.0103	2.00%
2014-02-28	0	12.00	11.96	12.00	11.84	12.02	13,480,406	161,374,958	11.971	8.879	8.849	8.879	8.760	8.893	18,219,795	8.8571	1.01%
2014-02-27	0	11.88	11.86	11.88	11.38	12.50	20,283,314	240,366,372	11.850	8.790	8.775	8.790	8.420	9.248	27,414,443	8.7679	5.88%
2014-02-26	0	11.22	11.20	11.24	10.42	11.42	11,699,000	130,269,635	11.135	8.301	8.287	8.316	7.710	8.449	15,812,089	8.2386	5.06%
2014-02-25	0	10.68	10.68	10.70	10.58	10.98	4,957,620	53,323,663	10.756	7.902	7.902	7.917	7.828	8.124	6,700,601	7.9580	-2.91%
2014-02-24	0	11.00	10.96	10.98	10.90	11.06	3,950,000	43,406,760	10.989	8.139	8.109	8.124	8.065	8.183	5,338,726	8.1305	0.55%
2014-02-21	0	10.94	10.90	10.96	10.70	11.06	5,015,500	54,588,760	10.884	8.094	8.065	8.109	7.917	8.183	6,778,830	8.0528	1.30%
2014-02-20	0	10.80	10.76	10.82	10.56	10.82	3,388,431	36,198,254	10.683	7.991	7.961	8.005	7.813	8.005	4,579,722	7.9040	1.50%
2014-02-19	0	10.64	10.62	10.68	10.52	10.84	3,325,450	35,395,112	10.644	7.872	7.857	7.902	7.784	8.020	4,494,599	7.8750	-1.12%
2014-02-18	0	10.76	10.78	10.80	10.60	10.80	2,500,938	26,818,592	10.723	7.961	7.976	7.991	7.843	7.991	3,380,208	7.9340	1.13%
2014-02-17	0	10.64	10.64	10.66	10.48	10.76	2,230,100	23,703,936	10.629	7.872	7.872	7.887	7.754	7.961	3,014,150	7.8642	1.53%
2014-02-14	0	10.48	10.46	10.48	10.44	10.68	2,180,390	22,851,252	10.480	7.754	7.739	7.754	7.724	7.902	2,946,963	7.7542	-0.19%
2014-02-13	0	10.50	10.52	10.56	10.44	10.88	4,370,000	45,993,740	10.525	7.769	7.784	7.813	7.724	8.050	5,906,388	7.7871	-3.49%
2014-02-12	0	10.88	10.84	10.90	10.54	10.92	3,147,145	33,939,355	10.784	8.050	8.020	8.065	7.798	8.079	4,253,606	7.9790	3.03%
2014-02-11	0	10.56	10.56	10.60	10.42	10.74	1,970,544	20,872,987	10.592	7.813	7.813	7.843	7.710	7.946	2,663,340	7.8371	0.57%
2014-02-10	0	10.50	10.46	10.50	10.40	10.90	4,938,460	52,081,024	10.546	7.769	7.739	7.769	7.695	8.065	6,674,705	7.8027	-2.96%
2014-02-07	0	10.82	10.76	10.78	10.54	11.14	7,184,456	77,966,066	10.852	8.005	7.961	7.976	7.798	8.242	9,710,339	8.0292	2.08%
2014-02-06	0	10.60	10.60	10.66	10.26	10.88	5,640,000	59,842,930	10.610	7.843	7.843	7.887	7.591	8.050	7,622,889	7.8504	0.95%
2014-02-05	0	10.50	10.48	10.50	10.38	11.18	5,788,000	61,433,346	10.614	7.769	7.754	7.769	7.680	8.272	7,822,923	7.8530	-3.67%
2014-02-04	0	10.90	10.90	10.92	10.78	11.32	6,497,199	71,091,434	10.942	8.065	8.065	8.079	7.976	8.375	8,781,459	8.0956	-3.88%
2014-01-30	0	11.34	11.30	11.34	11.08	11.38	3,921,000	44,089,779	11.245	8.390	8.361	8.390	8.198	8.420	5,299,530	8.3196	1.07%
2014-01-29	0	11.22	11.22	11.24	10.86	11.26	4,040,000	44,766,440	11.081	8.301	8.301	8.316	8.035	8.331	5,460,368	8.1984	1.45%
2014-01-28	0	11.06	11.04	11.08	10.68	11.16	4,865,319	53,635,378	11.024	8.183	8.168	8.198	7.902	8.257	6,575,849	8.1564	2.22%
2014-01-27	0	10.82	10.80	10.82	10.62	11.06	8,953,924	96,704,571	10.800	8.005	7.991	8.005	7.857	8.183	12,101,910	7.9909	-2.87%
2014-01-24	0	11.14	11.12	11.16	10.98	11.52	5,726,388	64,189,918	11.209	8.242	8.227	8.257	8.124	8.523	7,739,649	8.2936	-3.30%
2014-01-23	0	11.52	11.52	11.56	11.34	11.60	5,161,948	59,338,628	11.495	8.523	8.523	8.553	8.390	8.583	6,976,766	8.5052	0.00%
2014-01-22	0	11.52	11.52	11.58	11.44	11.60	4,631,414	53,407,693	11.532	8.523	8.523	8.568	8.464	8.583	6,259,709	8.5320	0.35%
2014-01-21	0	11.48	11.48	11.50	11.40	11.60	1,942,772	22,333,086	11.495	8.494	8.494	8.509	8.435	8.583	2,625,804	8.5052	0.00%
2014-01-20	0	11.48	11.48	11.50	11.32	11.74	9,881,283	114,885,943	11.627	8.494	8.494	8.509	8.375	8.686	13,355,306	8.6023	-1.88%
2014-01-17	0	11.70	11.70	11.72	11.38	11.72	9,941,112	114,821,540	11.550	8.657	8.657	8.671	8.420	8.671	13,436,170	8.5457	1.21%
2014-01-16	0	11.56	11.52	11.56	11.26	11.66	11,520,000	132,584,812	11.509	8.553	8.523	8.553	8.331	8.627	15,570,157	8.5153	3.21%
2014-01-15	0	11.20	11.22	11.26	10.82	11.26	9,519,579	105,225,027	11.054	8.287	8.301	8.331	8.005	8.331	12,866,436	8.1783	2.38%
2014-01-14	0	10.94	10.94	10.96	10.58	11.10	5,890,200	64,477,208	10.947	8.094	8.094	8.109	7.828	8.213	7,961,054	8.0991	-0.55%
2014-01-13	0	11.00	11.00	11.04	10.98	11.10	4,914,354	54,205,199	11.030	8.139	8.139	8.168	8.124	8.213	6,642,123	8.1608	-1.26%
2014-01-10	0	11.14	11.06	11.10	10.50	11.24	8,480,337	94,310,166	11.121	8.242	8.183	8.213	7.769	8.316	11,461,821	8.2282	0.00%
2014-01-09	0	11.14	11.12	11.14	11.02	11.50	11,171,309	124,940,778	11.184	8.242	8.227	8.242	8.153	8.509	15,098,874	8.2748	0.36%
2014-01-08	0	11.10	11.10	11.12	10.98	11.18	7,721,300	85,682,293	11.097	8.213	8.213	8.227	8.124	8.272	10,435,925	8.2103	0.91%
2014-01-07	0	11.00	10.98	11.02	10.50	11.18	9,760,340	106,797,878	10.942	8.139	8.124	8.153	7.769	8.272	13,191,842	8.0958	4.36%
2014-01-06	0	10.54	10.50	10.52	10.50	10.64	7,025,660	74,082,645	10.545	7.798	7.769	7.784	7.769	7.872	9,495,714	7.8017	0.57%
2014-01-03	0	10.48	10.48	10.52	9.640	10.56	11,151,547	114,921,067	10.305	7.754	7.754	7.784	7.132	7.813	15,072,165	7.6247	8.71%
2014-01-02	0	9.640	9.630	9.640	9.580	9.700	4,913,000	47,370,545	9.6419	7.132	7.125	7.132	7.088	7.177	6,640,293	7.1338	0.42%
2013-12-31	0	9.600	9.590	9.600	9.400	9.650	4,419,000	42,135,027	9.5350	7.103	7.095	7.103	6.955	7.140	5,972,615	7.0547	0.63%
2013-12-30	0	9.540	9.540	9.560	9.450	9.670	4,428,223	42,122,988	9.5124	7.058	7.058	7.073	6.992	7.155	5,985,080	7.0380	-0.10%
2013-12-27	0	9.550	9.550	9.560	9.400	9.630	3,357,000	32,021,916	9.5388	7.066	7.066	7.073	6.955	7.125	4,537,241	7.0576	0.84%
2013-12-24	0	9.470	9.480	9.490	9.340	9.590	3,502,289	33,296,877	9.5072	7.007	7.014	7.021	6.910	7.095	4,733,610	7.0341	2.82%
2013-12-23	0	9.210	9.210	9.230	9.100	9.620	6,678,950	62,106,487	9.2988	6.814	6.814	6.829	6.733	7.118	9,027,109	6.8800	-0.97%
2013-12-20	0	9.300	9.190	9.200	9.180	9.970	17,121,100	161,074,894	9.4080	6.881	6.799	6.807	6.792	7.377	23,140,470	6.9607	-5.87%
2013-12-19	0	9.880	9.840	9.880	9.820	9.960	7,471,198	73,899,919	9.8913	7.310	7.280	7.310	7.266	7.369	10,097,893	7.3184	1.65%
2013-12-18	0	9.720	9.710	9.720	9.690	10.02	5,725,500	56,009,310	9.7824	7.192	7.184	7.192	7.169	7.414	7,738,449	7.2378	-1.92%
2013-12-17	0	9.910	9.900	9.910	9.800	9.960	7,098,407	70,301,593	9.9039	7.332	7.325	7.332	7.251	7.369	9,594,037	7.3276	1.23%
2013-12-16	0	9.790	9.790	9.800	9.780	10.10	5,197,090	51,560,080	9.9210	7.243	7.243	7.251	7.236	7.473	7,024,263	7.3403	-3.64%
2013-12-13	0	10.16	10.14	10.16	9.900	10.30	4,757,000	48,557,890	10.208	7.517	7.502	7.517	7.325	7.621	6,429,448	7.5524	2.21%
2013-12-12	0	9.940	9.910	9.960	9.880	10.52	8,985,000	90,742,400	10.099	7.354	7.332	7.369	7.310	7.784	12,143,911	7.4723	-5.51%
2013-12-11	0	10.52	10.50	10.54	10.28	10.54	4,351,814	45,182,890	10.383	7.784	7.769	7.798	7.606	7.798	5,881,808	7.6818	1.15%
2013-12-10	0	10.40	10.36	10.40	10.30	10.56	4,408,351	46,046,592	10.445	7.695	7.665	7.695	7.621	7.813	5,958,222	7.7282	0.19%
2013-12-09	0	10.38	10.34	10.40	10.24	10.70	7,299,713	75,898,803	10.398	7.680	7.650	7.695	7.576	7.917	9,866,118	7.6929	-1.14%
2013-12-06	0	10.50	10.50	10.52	10.46	10.78	7,737,444	81,881,738	10.583	7.769	7.769	7.784	7.739	7.976	10,457,745	7.8298	-0.57%
2013-12-05	0	10.56	10.54	10.56	10.32	10.80	7,294,841	76,910,761	10.543	7.813	7.798	7.813	7.636	7.991	9,859,533	7.8006	0.00%
2013-12-04	0	10.56	10.50	10.52	10.50	10.84	5,456,000	58,036,899	10.637	7.813	7.769	7.784	7.769	8.020	7,374,199	7.8703	0.00%
2013-12-03	0	10.56	10.54	10.58	10.52	10.74	3,916,137	41,497,258	10.596	7.813	7.798	7.828	7.784	7.946	5,292,957	7.8401	-1.68%
2013-12-02	0	10.74	10.72	10.74	10.68	10.96	2,394,000	25,786,321	10.771	7.946	7.931	7.946	7.902	8.109	3,235,673	7.9694	-1.65%
2013-11-29	0	10.92	10.94	10.96	10.84	11.18	1,613,000	17,610,640	10.918	8.079	8.094	8.109	8.020	8.272	2,180,092	8.0779	0.18%
2013-11-28	0	10.90	10.86	10.90	10.88	11.28	1,576,745	17,348,732	11.003	8.065	8.035	8.065	8.050	8.346	2,131,091	8.1408	-1.98%
2013-11-27	0	11.12	11.10	11.12	11.00	11.20	1,909,951	21,181,781	11.090	8.227	8.213	8.227	8.139	8.287	2,581,444	8.2054	0.72%
2013-11-26	0	11.04	10.98	11.00	10.98	11.24	4,430,341	49,002,469	11.061	8.168	8.124	8.139	8.124	8.316	5,987,943	8.1835	-0.72%
2013-11-25	0	11.12	11.10	11.12	11.06	11.36	2,945,807	32,870,162	11.158	8.227	8.213	8.227	8.183	8.405	3,981,482	8.2558	-0.18%
2013-11-22	0	11.14	11.10	11.16	11.00	11.30	3,058,330	33,982,083	11.111	8.242	8.213	8.257	8.139	8.361	4,133,566	8.2210	-1.07%
2013-11-21	0	11.26	11.24	11.28	11.08	11.28	4,247,500	47,585,310	11.203	8.331	8.316	8.346	8.198	8.346	5,740,820	8.2889	1.26%
2013-11-20	0	11.12	11.10	11.12	10.76	11.22	5,191,500	57,518,860	11.079	8.227	8.213	8.227	7.961	8.301	7,016,707	8.1974	3.15%
2013-11-19	0	10.78	10.74	10.80	10.60	10.84	4,413,400	47,247,764	10.706	7.976	7.946	7.991	7.843	8.020	5,965,046	7.9208	0.37%
2013-11-18	0	10.74	10.72	10.74	10.56	11.02	11,911,000	127,618,565	10.714	7.946	7.931	7.946	7.813	8.153	16,098,623	7.9273	-0.19%
2013-11-15	0	10.76	10.74	10.78	10.42	11.38	11,152,000	120,961,870	10.847	7.961	7.946	7.976	7.710	8.420	15,072,777	8.0252	-4.27%
2013-11-14	0	11.24	11.24	11.26	11.12	11.46	5,569,838	62,505,568	11.222	8.316	8.316	8.331	8.227	8.479	7,528,060	8.3030	-2.09%
2013-11-13	0	11.48	11.42	11.52	11.34	11.70	4,355,637	49,974,282	11.473	8.494	8.449	8.523	8.390	8.657	5,886,975	8.4890	-1.03%
2013-11-12	0	11.60	11.52	11.62	11.50	11.82	5,434,000	63,150,273	11.621	8.583	8.523	8.597	8.509	8.745	7,344,465	8.5983	-1.53%
2013-11-11	0	11.78	11.70	11.78	11.34	11.88	7,927,252	91,241,350	11.510	8.716	8.657	8.716	8.390	8.790	10,714,284	8.5159	2.43%
2013-11-08	0	11.50	11.48	11.54	11.32	11.60	2,773,090	31,870,979	11.493	8.509	8.494	8.538	8.375	8.583	3,748,042	8.5034	-1.71%
2013-11-07	0	11.70	11.68	11.76	11.44	11.86	5,509,982	64,300,902	11.670	8.657	8.642	8.701	8.464	8.775	7,447,160	8.6343	1.74%
2013-11-06	0	11.50	11.44	11.52	11.26	11.68	6,253,000	71,737,200	11.472	8.509	8.464	8.523	8.331	8.642	8,451,405	8.4882	0.70%
2013-11-05	0	11.42	11.40	11.42	11.00	11.50	4,195,279	47,576,826	11.341	8.449	8.435	8.449	8.139	8.509	5,670,239	8.3906	0.71%
2013-11-04	0	11.34	11.30	11.34	11.22	11.60	3,147,000	35,877,369	11.400	8.390	8.361	8.390	8.301	8.583	4,253,410	8.4350	-1.05%
2013-11-01	0	11.46	11.42	11.48	11.22	11.64	11,947,095	136,633,960	11.437	8.479	8.449	8.494	8.301	8.612	16,147,408	8.4617	3.06%
2013-10-31	0	11.12	11.10	11.20	11.02	11.22	10,594,112	118,361,050	11.172	8.227	8.213	8.287	8.153	8.301	14,318,749	8.2662	-0.71%
2013-10-30	0	11.20	11.18	11.20	10.72	11.22	5,222,579	58,111,738	11.127	8.287	8.272	8.287	7.931	8.301	7,058,713	8.2326	4.09%
2013-10-29	0	10.76	10.74	10.76	10.64	10.96	3,230,400	34,698,526	10.741	7.961	7.946	7.961	7.872	8.109	4,366,131	7.9472	-2.00%
2013-10-28	0	10.98	10.96	10.98	10.60	11.10	2,240,490	24,511,035	10.940	8.124	8.109	8.124	7.843	8.213	3,028,193	8.0943	3.20%
2013-10-25	0	10.64	10.64	10.66	10.60	10.92	3,746,000	39,916,110	10.656	7.872	7.872	7.887	7.843	8.079	5,063,004	7.8839	-2.39%
2013-10-24	0	10.90	10.82	10.90	10.64	11.06	6,980,000	75,780,114	10.857	8.065	8.005	8.065	7.872	8.183	9,434,001	8.0327	0.37%
2013-10-23	0	10.86	10.86	10.88	10.82	11.18	4,550,500	49,794,910	10.943	8.035	8.035	8.050	8.005	8.272	6,150,347	8.0963	-2.16%
2013-10-22	0	11.10	11.08	11.12	10.98	11.50	5,574,417	62,050,277	11.131	8.213	8.198	8.227	8.124	8.509	7,534,249	8.2358	-4.15%
2013-10-21	0	11.58	11.54	11.62	11.34	11.70	2,218,518	25,747,596	11.606	8.568	8.538	8.597	8.390	8.657	2,998,496	8.5868	0.17%
2013-10-18	0	11.56	11.56	11.58	11.10	11.60	4,023,350	46,222,136	11.488	8.553	8.553	8.568	8.213	8.583	5,437,864	8.5001	2.30%
2013-10-17	0	11.30	11.30	11.34	11.06	11.48	8,819,950	100,026,950	11.341	8.361	8.361	8.390	8.183	8.494	11,920,834	8.3909	4.05%
2013-10-16	0	10.86	10.84	10.86	10.76	11.26	4,867,146	53,689,743	11.031	8.035	8.020	8.035	7.961	8.331	6,578,318	8.1616	-3.72%
2013-10-15	0	11.28	11.26	11.28	11.16	11.56	8,514,505	96,147,540	11.292	8.346	8.331	8.346	8.257	8.553	11,508,002	8.3548	-1.91%
2013-10-11	0	11.50	11.50	11.56	11.14	11.60	8,201,918	94,213,751	11.487	8.509	8.509	8.553	8.242	8.583	11,085,516	8.4988	4.17%
2013-10-10	0	11.04	11.02	11.06	11.00	11.32	5,384,176	60,021,900	11.148	8.168	8.153	8.183	8.139	8.375	7,277,124	8.2480	-0.90%
2013-10-09	0	11.14	11.08	11.16	10.92	11.38	4,769,064	53,379,620	11.193	8.242	8.198	8.257	8.079	8.420	6,445,753	8.2814	0.00%
2013-10-08	0	11.14	11.08	11.16	10.64	11.38	7,793,650	86,950,065	11.157	8.242	8.198	8.257	7.872	8.420	10,533,711	8.2545	2.96%
2013-10-07	0	10.82	10.76	10.78	10.34	11.08	11,468,657	123,915,944	10.805	8.005	7.961	7.976	7.650	8.198	15,500,763	7.9942	6.08%
2013-10-04	0	10.20	10.18	10.20	9.900	10.20	5,230,000	52,818,688	10.099	7.547	7.532	7.547	7.325	7.547	7,068,743	7.4721	1.59%
2013-10-03	0	10.04	10.02	10.04	9.920	10.10	3,605,600	36,111,756	10.015	7.428	7.414	7.428	7.340	7.473	4,873,243	7.4102	-0.40%
2013-10-02	0	10.08	10.04	10.10	9.960	10.12	4,678,425	46,868,432	10.018	7.458	7.428	7.473	7.369	7.488	6,323,247	7.4121	0.90%
2013-09-30	0	9.990	9.900	9.940	9.850	10.28	5,229,000	52,361,710	10.014	7.391	7.325	7.354	7.288	7.606	7,067,392	7.4089	-0.30%
2013-09-27	0	10.02	10.00	10.10	9.990	10.16	6,034,866	60,666,146	10.053	7.414	7.399	7.473	7.391	7.517	8,156,581	7.4377	-0.60%
2013-09-26	0	10.08	10.04	10.10	9.880	10.20	9,166,400	91,906,921	10.027	7.458	7.428	7.473	7.310	7.547	12,389,087	7.4184	1.41%
2013-09-25	0	9.940	9.940	9.970	9.640	9.990	11,576,577	111,849,821	9.6617	7.354	7.354	7.377	7.132	7.391	15,646,625	7.1485	4.74%
2013-09-24	0	9.490	9.470	9.540	8.780	9.600	8,398,901	76,930,167	9.1596	7.021	7.007	7.058	6.496	7.103	11,351,754	6.7769	7.11%
2013-09-23	0	8.860	8.860	8.890	8.620	9.300	11,077,564	98,489,109	8.8909	6.555	6.555	6.578	6.378	6.881	14,972,171	6.5781	-4.11%
2013-09-19	0	9.240	9.330	9.360	9.190	9.660	5,977,487	56,252,774	9.4108	6.836	6.903	6.925	6.799	7.147	8,079,029	6.9628	-2.94%
2013-09-18	0	9.520	9.490	9.500	9.430	9.670	1,757,637	16,718,036	9.5117	7.044	7.021	7.029	6.977	7.155	2,375,580	7.0375	-0.21%
2013-09-17	0	9.540	9.530	9.570	9.380	9.600	3,749,000	35,614,430	9.4997	7.058	7.051	7.081	6.940	7.103	5,067,059	7.0286	0.74%
2013-09-16	0	9.470	9.460	9.470	9.460	9.670	2,857,000	27,147,463	9.5021	7.007	6.999	7.007	6.999	7.155	3,861,453	7.0304	-0.94%
2013-09-13	0	9.560	9.550	9.560	9.510	9.790	2,830,586	27,062,106	9.5606	7.073	7.066	7.073	7.036	7.243	3,825,752	7.0737	-1.95%
2013-09-12	0	9.750	9.720	9.750	9.670	9.880	1,650,000	16,114,385	9.7663	7.214	7.192	7.214	7.155	7.310	2,230,101	7.2259	-1.42%
2013-09-11	0	9.890	9.810	9.900	9.780	9.950	3,979,721	39,279,599	9.8699	7.317	7.258	7.325	7.236	7.362	5,378,896	7.3025	2.17%
2013-09-10	0	9.680	9.670	9.690	9.600	9.900	4,216,500	40,972,555	9.7172	7.162	7.155	7.169	7.103	7.325	5,698,921	7.1895	-2.12%
2013-09-09	0	9.890	9.840	9.890	9.510	9.940	4,263,000	41,885,632	9.8254	7.317	7.280	7.317	7.036	7.354	5,761,769	7.2696	2.06%
2013-09-06	0	9.690	9.640	9.650	9.340	9.700	2,508,800	24,051,653	9.5869	7.169	7.132	7.140	6.910	7.177	3,390,834	7.0931	0.00%
2013-09-05	0	9.690	9.680	9.700	9.590	9.800	2,126,500	20,605,955	9.6901	7.169	7.162	7.177	7.095	7.251	2,874,127	7.1695	-0.31%
2013-09-04	0	9.720	9.700	9.710	9.660	9.920	4,449,800	43,491,371	9.7738	7.192	7.177	7.184	7.147	7.340	6,014,243	7.2314	-1.52%
2013-09-03	0	9.870	9.850	9.860	9.800	9.980	2,362,507	23,293,914	9.8598	7.303	7.288	7.295	7.251	7.384	3,193,108	7.2951	-0.80%
2013-09-02	0	9.950	9.900	9.950	9.800	10.00	6,585,645	65,104,976	9.8859	7.362	7.325	7.362	7.251	7.399	8,901,001	7.3143	-0.70%
2013-08-30	0	10.02	9.960	10.02	9.750	10.20	6,842,382	68,058,115	9.9466	7.414	7.369	7.414	7.214	7.547	9,248,000	7.3592	1.31%
2013-08-29	0	9.890	9.890	9.900	9.600	9.920	3,550,700	35,025,576	9.8644	7.317	7.317	7.325	7.103	7.340	4,799,041	7.2985	3.13%
2013-08-28	0	9.590	9.550	9.600	9.200	9.630	4,592,000	43,421,419	9.4559	7.095	7.066	7.103	6.807	7.125	6,206,438	6.9962	-0.42%
2013-08-27	0	9.630	9.630	9.640	9.390	9.730	3,243,000	31,218,505	9.6264	7.125	7.125	7.132	6.947	7.199	4,383,161	7.1224	1.05%
2013-08-26	0	9.530	9.530	9.540	9.380	9.780	3,523,000	33,579,815	9.5316	7.051	7.051	7.058	6.940	7.236	4,761,603	7.0522	-1.95%
2013-08-23	0	9.720	9.710	9.730	9.610	9.940	4,361,000	42,493,391	9.7440	7.192	7.184	7.199	7.110	7.354	5,894,223	7.2093	-2.21%
2013-08-22	0	9.940	9.910	9.930	9.660	10.20	9,321,072	92,169,574	9.8883	7.354	7.332	7.347	7.147	7.547	12,598,138	7.3161	0.61%
2013-08-21	0	9.880	9.840	9.890	9.510	10.00	4,383,825	43,344,079	9.8873	7.310	7.280	7.317	7.036	7.399	5,925,073	7.3154	2.92%
2013-08-20	0	9.600	9.600	9.610	9.500	9.900	3,903,329	37,521,420	9.6127	7.103	7.103	7.110	7.029	7.325	5,275,646	7.1122	-1.23%
2013-08-19	0	9.910	9.900	9.910	9.810	10.10	2,724,000	27,208,010	9.9883	7.192	7.184	7.192	7.119	7.329	3,753,661	7.2484	-0.40%
2013-08-16	0	9.950	9.900	9.950	9.840	10.12	9,768,367	97,355,685	9.9664	7.221	7.184	7.221	7.141	7.344	13,460,769	7.2326	-2.45%
2013-08-15	0	10.20	10.18	10.24	10.00	10.38	7,039,700	71,976,499	10.224	7.402	7.388	7.431	7.257	7.533	9,700,677	7.4197	0.99%
2013-08-13	0	10.10	10.10	10.12	9.910	10.20	7,641,028	76,727,776	10.042	7.329	7.329	7.344	7.192	7.402	10,529,305	7.2871	2.75%
2013-08-12	0	9.830	9.810	9.820	9.700	10.02	11,786,000	116,021,745	9.8440	7.134	7.119	7.126	7.039	7.271	16,241,059	7.1437	-3.25%
2013-08-09	0	10.16	10.14	10.16	9.710	10.20	13,276,640	133,761,156	10.075	7.373	7.359	7.373	7.046	7.402	18,295,154	7.3113	3.25%
2013-08-08	0	9.840	9.830	9.880	9.630	10.02	10,980,914	107,887,187	9.8250	7.141	7.134	7.170	6.988	7.271	15,131,654	7.1299	-0.20%
2013-08-07	0	9.860	9.800	9.860	9.500	9.880	28,782,000	279,780,414	9.7207	7.155	7.112	7.155	6.894	7.170	39,661,476	7.0542	5.68%
2013-08-06	0	9.330	9.300	9.350	9.000	9.460	24,283,000	225,162,443	9.2724	6.771	6.749	6.785	6.531	6.865	33,461,872	6.7289	3.32%
2013-08-05	0	9.030	9.040	9.060	8.900	9.220	8,747,800	79,702,490	9.1111	6.553	6.560	6.575	6.459	6.691	12,054,432	6.6119	1.69%
2013-08-02	0	8.880	8.850	8.880	8.850	9.000	5,352,000	47,786,799	8.9288	6.444	6.422	6.444	6.422	6.531	7,375,034	6.4795	-0.56%
2013-08-01	0	8.930	8.910	8.970	8.790	9.090	11,508,578	103,085,699	8.9573	6.480	6.466	6.509	6.379	6.597	15,858,772	6.5002	1.94%
2013-07-31	0	8.760	8.730	8.800	8.700	8.900	6,023,886	52,913,273	8.7839	6.357	6.335	6.386	6.314	6.459	8,300,890	6.3744	0.11%
2013-07-30	0	8.750	8.740	8.750	8.270	8.850	11,655,224	101,497,182	8.7083	6.350	6.343	6.350	6.001	6.422	16,060,850	6.3195	4.54%
2013-07-29	0	8.370	8.360	8.390	8.050	8.580	4,150,653	34,747,227	8.3715	6.074	6.067	6.089	5.842	6.226	5,719,582	6.0751	0.97%
2013-07-26	0	8.290	8.280	8.290	8.210	8.380	7,552,000	62,646,167	8.2953	6.016	6.009	6.016	5.958	6.081	10,406,624	6.0198	0.00%
2013-07-25	0	8.290	8.260	8.280	8.260	8.460	3,958,000	32,929,740	8.3198	6.016	5.994	6.009	5.994	6.139	5,454,107	6.0376	-1.07%
2013-07-24	0	8.380	8.370	8.380	8.300	8.640	7,892,900	66,445,942	8.4184	6.081	6.074	6.081	6.023	6.270	10,876,383	6.1092	0.36%
2013-07-23	0	8.350	8.340	8.350	8.300	8.700	9,847,140	83,165,576	8.4457	6.060	6.052	6.060	6.023	6.314	13,569,318	6.1289	-0.12%
2013-07-22	0	8.360	8.350	8.390	8.300	8.690	9,853,762	83,423,881	8.4662	6.067	6.060	6.089	6.023	6.306	13,578,443	6.1438	-4.13%
2013-07-19	0	8.720	8.700	8.720	8.430	8.760	11,481,352	99,466,192	8.6633	6.328	6.314	6.328	6.118	6.357	15,821,255	6.2869	0.69%
2013-07-18	0	8.660	8.660	8.670	8.390	8.690	7,623,390	65,756,447	8.6256	6.284	6.284	6.292	6.089	6.306	10,505,000	6.2595	1.88%
2013-07-17	0	8.500	8.410	8.470	8.290	8.700	6,059,000	50,921,035	8.4042	6.168	6.103	6.147	6.016	6.314	8,349,277	6.0989	0.12%
2013-07-16	0	8.490	8.490	8.500	7.980	8.740	21,815,757	185,027,683	8.4814	6.161	6.161	6.168	5.791	6.343	30,062,022	6.1549	6.79%
2013-07-15	0	7.950	7.940	7.960	7.630	8.000	4,890,819	38,725,898	7.9181	5.769	5.762	5.777	5.537	5.806	6,739,528	5.7461	3.11%
2013-07-12	0	7.710	7.690	7.720	7.660	7.900	8,543,000	66,297,795	7.7605	5.595	5.581	5.602	5.559	5.733	11,772,218	5.6317	-1.41%
2013-07-11	0	7.820	7.820	7.850	7.200	7.950	23,461,905	179,508,310	7.6511	5.675	5.675	5.697	5.225	5.769	32,330,407	5.5523	9.83%
2013-07-10	0	7.120	7.120	7.130	7.070	7.180	3,444,800	24,502,555	7.1129	5.167	5.167	5.174	5.131	5.210	4,746,920	5.1618	0.14%
2013-07-09	0	7.110	7.100	7.110	7.020	7.160	2,800,801	19,894,605	7.1032	5.160	5.152	5.160	5.094	5.196	3,859,492	5.1547	0.85%
2013-07-08	0	7.050	7.040	7.060	6.710	7.200	5,037,334	34,964,297	6.9410	5.116	5.109	5.123	4.869	5.225	6,941,425	5.0370	4.29%
2013-07-05	0	6.760	6.720	6.770	6.710	6.900	2,058,757	13,944,122	6.7731	4.906	4.877	4.913	4.869	5.007	2,836,959	4.9152	0.60%
2013-07-04	0	6.720	6.730	6.740	6.650	6.850	3,497,885	23,496,940	6.7175	4.877	4.884	4.891	4.826	4.971	4,820,071	4.8748	1.36%
2013-07-03	0	6.630	6.620	6.630	6.570	7.080	5,518,181	36,895,098	6.6861	4.811	4.804	4.811	4.768	5.138	7,604,030	4.8520	-5.01%
2013-07-02	0	6.980	6.980	6.990	6.700	7.000	2,804,091	19,542,457	6.9693	5.065	5.065	5.073	4.862	5.080	3,864,026	5.0575	2.65%
2013-06-28	0	6.800	6.800	6.830	6.610	6.980	9,092,500	61,538,209	6.7680	4.935	4.935	4.956	4.797	5.065	12,529,427	4.9115	0.44%
2013-06-27	0	6.770	6.760	6.780	6.550	6.810	4,053,423	27,404,095	6.7607	4.913	4.906	4.920	4.753	4.942	5,585,600	4.9062	0.89%
2013-06-26	0	6.710	6.690	6.760	6.400	6.860	15,979,300	105,813,836	6.6219	4.869	4.855	4.906	4.644	4.978	22,019,409	4.8055	3.87%
2013-06-25	0	6.460	6.430	6.460	6.330	6.570	6,348,951	40,968,111	6.4527	4.688	4.666	4.688	4.594	4.768	8,748,828	4.6827	-1.22%
2013-06-24	0	6.540	6.510	6.520	6.450	6.760	7,358,519	48,134,850	6.5414	4.746	4.724	4.732	4.681	4.906	10,140,008	4.7470	-1.06%
2013-06-21	0	6.610	6.580	6.590	6.430	6.730	4,828,400	31,799,013	6.5858	4.797	4.775	4.782	4.666	4.884	6,653,515	4.7793	0.15%
2013-06-20	0	6.600	6.580	6.600	6.500	6.680	3,692,500	24,326,920	6.5882	4.790	4.775	4.790	4.717	4.848	5,088,250	4.7810	-1.64%
2013-06-19	0	6.710	6.710	6.740	6.620	7.020	4,080,741	27,641,148	6.7736	4.869	4.869	4.891	4.804	5.094	5,623,244	4.9155	-2.47%
2013-06-18	0	6.880	6.880	6.900	6.850	6.990	5,619,946	38,861,970	6.9150	4.993	4.993	5.007	4.971	5.073	7,744,262	5.0182	0.58%
2013-06-17	0	6.840	6.840	6.850	6.830	7.140	3,332,000	23,043,216	6.9157	4.964	4.964	4.971	4.956	5.181	4,591,482	5.0187	-1.58%
2013-06-14	0	6.950	6.930	6.970	6.930	7.100	3,392,007	23,827,795	7.0247	5.044	5.029	5.058	5.029	5.152	4,674,171	5.0978	1.31%
2013-06-13	0	6.860	6.850	6.860	6.770	7.220	7,660,945	52,580,140	6.8634	4.978	4.971	4.978	4.913	5.239	10,556,750	4.9807	-5.25%
2013-06-11	0	7.240	7.240	7.260	7.150	7.430	2,801,000	20,267,285	7.2357	5.254	5.254	5.269	5.189	5.392	3,859,766	5.2509	-0.69%
2013-06-10	0	7.290	7.290	7.300	7.250	7.600	1,886,000	14,014,730	7.4309	5.290	5.290	5.298	5.261	5.515	2,598,900	5.3926	-4.08%
2013-06-07	0	7.600	7.600	7.610	7.500	7.680	3,641,108	27,747,322	7.6206	5.515	5.515	5.523	5.443	5.573	5,017,432	5.5302	0.00%
2013-06-06	0	7.600	7.600	7.610	7.410	7.720	8,790,500	66,888,350	7.6092	5.515	5.515	5.523	5.377	5.602	12,113,272	5.5219	0.26%
2013-06-05	0	7.580	7.570	7.600	7.330	7.600	7,713,400	58,123,019	7.5353	5.501	5.493	5.515	5.319	5.515	10,629,033	5.4683	0.26%
2013-06-04	0	7.560	7.530	7.560	7.200	7.560	7,239,840	54,150,673	7.4795	5.486	5.464	5.486	5.225	5.486	9,976,469	5.4278	5.59%
2013-06-03	0	7.160	7.150	7.220	7.130	7.490	4,827,871	35,220,047	7.2952	5.196	5.189	5.239	5.174	5.435	6,652,786	5.2940	-0.56%
2013-05-31	0	7.200	7.250	7.270	7.080	7.350	6,296,054	45,493,557	7.2257	5.225	5.261	5.276	5.138	5.334	8,675,936	5.2436	0.00%
2013-05-30	0	7.200	7.200	7.220	7.070	7.360	2,522,203	18,156,939	7.1988	5.225	5.225	5.239	5.131	5.341	3,475,585	5.2241	-2.57%
2013-05-29	0	7.390	7.340	7.380	7.260	7.460	3,360,187	24,806,815	7.3826	5.363	5.327	5.356	5.269	5.414	4,630,324	5.3575	1.79%
2013-05-28	0	7.260	7.260	7.270	7.260	7.500	2,470,000	18,120,200	7.3361	5.269	5.269	5.276	5.269	5.443	3,403,650	5.3238	-1.36%
2013-05-27	0	7.360	7.350	7.360	7.180	7.570	4,897,750	35,805,412	7.3106	5.341	5.334	5.341	5.210	5.493	6,749,079	5.3052	-2.77%
2013-05-24	0	7.570	7.510	7.560	7.150	7.570	8,259,576	60,441,499	7.3177	5.493	5.450	5.486	5.189	5.493	11,381,661	5.3104	6.02%
2013-05-23	0	7.140	7.100	7.150	7.100	7.630	5,911,642	43,219,502	7.3109	5.181	5.152	5.189	5.152	5.537	8,146,218	5.3055	-4.93%
2013-05-22	0	7.510	7.460	7.550	7.300	7.620	4,436,000	33,153,900	7.4738	5.450	5.414	5.479	5.298	5.530	6,112,789	5.4237	0.54%
2013-05-21	0	7.470	7.470	7.480	7.210	7.660	7,667,360	57,623,619	7.5154	5.421	5.421	5.428	5.232	5.559	10,565,590	5.4539	4.33%
2013-05-20	0	7.160	7.160	7.220	7.100	7.440	4,530,000	32,678,674	7.2138	5.196	5.196	5.239	5.152	5.399	6,242,321	5.2350	-0.69%
2013-05-16	0	7.210	7.180	7.220	7.100	7.440	6,684,339	48,549,881	7.2632	5.232	5.210	5.239	5.152	5.399	9,210,991	5.2709	-1.23%
2013-05-15	0	7.300	7.260	7.300	6.550	7.450	19,829,047	143,136,010	7.2185	5.298	5.269	5.298	4.753	5.406	27,324,344	5.2384	9.28%
2013-05-14	0	6.680	6.680	6.690	6.630	6.980	4,120,480	27,690,426	6.7202	4.848	4.848	4.855	4.811	5.065	5,678,004	4.8768	-4.57%
2013-05-13	0	7.000	6.990	7.000	6.880	7.200	5,208,613	36,382,794	6.9851	5.080	5.073	5.080	4.993	5.225	7,177,447	5.0690	-0.28%
2013-05-10	0	7.020	7.020	7.070	6.860	7.100	4,011,120	28,097,166	7.0048	5.094	5.094	5.131	4.978	5.152	5,527,307	5.0833	1.45%
2013-05-09	0	6.920	6.940	6.970	6.870	7.160	6,075,603	42,549,704	7.0034	5.022	5.036	5.058	4.986	5.196	8,372,156	5.0823	-0.57%
2013-05-08	0	6.960	6.940	6.960	6.560	6.970	8,278,920	56,575,734	6.8337	5.051	5.036	5.051	4.761	5.058	11,408,317	4.9592	6.10%
2013-05-07	0	6.560	6.510	6.570	6.400	6.580	2,349,233	15,197,280	6.4690	4.761	4.724	4.768	4.644	4.775	3,237,233	4.6945	0.61%
2013-05-06	0	6.520	6.520	6.540	6.500	6.610	2,151,250	14,062,180	6.5367	4.732	4.732	4.746	4.717	4.797	2,964,413	4.7437	-0.46%
2013-05-03	0	6.550	6.540	6.550	6.430	6.600	2,202,559	14,374,561	6.5263	4.753	4.746	4.753	4.666	4.790	3,035,117	4.7361	1.39%
2013-05-02	0	6.460	6.460	6.470	6.350	6.620	3,376,913	21,973,317	6.5069	4.688	4.688	4.695	4.608	4.804	4,653,372	4.7220	-0.62%
2013-04-30	0	6.500	6.480	6.500	6.340	6.520	2,258,281	14,605,233	6.4674	4.717	4.702	4.717	4.601	4.732	3,111,902	4.6933	2.04%
2013-04-29	0	6.370	6.330	6.370	6.280	6.700	2,198,300	14,127,381	6.4265	4.623	4.594	4.623	4.557	4.862	3,029,248	4.6637	-3.48%
2013-04-26	0	6.600	6.550	6.600	6.500	6.660	3,683,600	24,097,715	6.5419	4.790	4.753	4.790	4.717	4.833	5,075,985	4.7474	0.00%
2013-04-25	0	6.600	6.580	6.620	6.560	6.710	2,090,300	13,800,028	6.6019	4.790	4.775	4.804	4.761	4.869	2,880,425	4.7910	0.15%
2013-04-24	0	6.590	6.570	6.660	6.530	6.730	2,768,000	18,344,395	6.6273	4.782	4.768	4.833	4.739	4.884	3,814,292	4.8094	0.92%
2013-04-23	0	6.530	6.490	6.530	6.490	6.680	2,400,000	15,809,070	6.5871	4.739	4.710	4.739	4.710	4.848	3,307,190	4.7802	0.31%
2013-04-22	0	6.510	6.500	6.510	6.450	6.840	1,869,000	12,247,460	6.5529	4.724	4.717	4.724	4.681	4.964	2,575,474	4.7554	-0.61%
2013-04-19	0	6.550	6.540	6.560	6.370	6.570	2,129,564	13,858,246	6.5076	4.753	4.746	4.761	4.623	4.768	2,934,530	4.7225	1.39%
2013-04-18	0	6.460	6.450	6.470	6.200	6.490	3,016,013	19,406,306	6.4344	4.688	4.681	4.695	4.499	4.710	4,156,053	4.6694	2.38%
2013-04-17	0	6.310	6.310	6.320	6.250	6.440	7,456,270	47,071,961	6.3131	4.579	4.579	4.586	4.536	4.673	10,274,709	4.5813	0.64%
2013-04-16	0	6.270	6.270	6.280	6.160	6.400	3,102,826	19,471,431	6.2754	4.550	4.550	4.557	4.470	4.644	4,275,681	4.5540	-0.63%
2013-04-15	0	6.310	6.300	6.370	6.200	6.450	2,359,000	14,868,308	6.3028	4.579	4.572	4.623	4.499	4.681	3,250,692	4.5739	-0.94%
2013-04-12	0	6.370	6.360	6.370	6.300	6.580	4,749,018	30,213,356	6.3620	4.623	4.615	4.623	4.572	4.775	6,544,127	4.6169	-2.75%
2013-04-11	0	6.800	6.770	6.820	6.760	6.880	5,059,510	34,391,924	6.7975	4.753	4.732	4.767	4.725	4.809	7,238,090	4.7515	0.59%
2013-04-10	0	6.760	6.750	6.840	6.720	7.000	6,116,499	41,691,748	6.8163	4.725	4.718	4.781	4.697	4.893	8,750,209	4.7647	-0.59%
2013-04-09	0	6.800	6.800	6.820	6.440	6.860	5,727,639	38,681,597	6.7535	4.753	4.753	4.767	4.502	4.795	8,193,909	4.7208	5.59%
2013-04-08	0	6.440	6.440	6.450	6.380	6.520	3,104,000	20,013,844	6.4478	4.502	4.502	4.509	4.460	4.558	4,440,555	4.5071	-0.92%
2013-04-05	0	6.500	6.460	6.520	6.390	6.530	3,776,505	24,452,312	6.4749	4.544	4.516	4.558	4.467	4.565	5,402,634	4.5260	-0.46%
2013-04-03	0	6.530	6.470	6.530	6.360	6.690	3,254,000	21,245,665	6.5291	4.565	4.523	4.565	4.446	4.676	4,655,143	4.5639	0.62%
2013-04-02	0	6.490	6.450	6.510	6.370	6.780	3,217,709	21,021,100	6.5329	4.537	4.509	4.551	4.453	4.739	4,603,226	4.5666	-2.26%
2013-03-28	0	6.640	6.630	6.640	6.610	6.780	3,113,206	20,819,552	6.6875	4.641	4.634	4.641	4.620	4.739	4,453,725	4.6746	-0.15%
2013-03-27	0	6.650	6.610	6.620	6.580	6.750	3,023,000	20,038,502	6.6287	4.648	4.620	4.627	4.599	4.718	4,324,677	4.6335	0.45%
2013-03-26	0	6.620	6.620	6.630	6.530	6.820	3,448,000	22,807,557	6.6147	4.627	4.627	4.634	4.565	4.767	4,932,678	4.6238	0.15%
2013-03-25	0	6.610	6.600	6.610	6.550	6.900	3,805,800	25,102,065	6.5957	4.620	4.613	4.620	4.579	4.823	5,444,544	4.6105	-2.51%
2013-03-22	0	6.780	6.780	6.800	6.750	6.900	3,937,083	26,880,862	6.8276	4.739	4.739	4.753	4.718	4.823	5,632,356	4.7726	0.00%
2013-03-21	0	6.780	6.760	6.770	6.610	6.900	3,526,500	24,018,893	6.8110	4.739	4.725	4.732	4.620	4.823	5,044,979	4.7609	3.20%
2013-03-20	0	6.570	6.560	6.570	6.450	6.640	2,885,944	18,973,455	6.5744	4.593	4.586	4.593	4.509	4.641	4,128,606	4.5956	0.61%
2013-03-19	0	6.530	6.520	6.560	6.510	6.840	3,321,083	21,851,923	6.5798	4.565	4.558	4.586	4.551	4.781	4,751,112	4.5993	-1.66%
2013-03-18	0	6.640	6.590	6.660	6.450	6.750	6,388,203	41,963,242	6.5689	4.641	4.606	4.655	4.509	4.718	9,138,906	4.5917	-1.63%
2013-03-15	0	6.750	6.690	6.850	6.690	6.850	9,441,649	64,000,612	6.7785	4.718	4.676	4.788	4.676	4.788	13,507,139	4.7383	-0.59%
2013-03-14	0	6.790	6.790	6.820	6.500	7.030	8,486,269	57,207,765	6.7412	4.746	4.746	4.767	4.544	4.914	12,140,381	4.7122	-3.00%
2013-03-13	0	7.000	6.990	7.000	6.950	7.070	7,034,946	49,257,161	7.0018	4.893	4.886	4.893	4.858	4.942	10,064,131	4.8943	-0.28%
2013-03-12	0	7.020	7.000	7.050	7.000	7.150	6,522,000	46,081,145	7.0655	4.907	4.893	4.928	4.893	4.998	9,330,315	4.9389	-0.43%
2013-03-11	0	7.050	7.050	7.110	7.040	7.190	3,430,500	24,406,077	7.1144	4.928	4.928	4.970	4.921	5.026	4,907,643	4.9731	-0.70%
2013-03-08	0	7.100	7.080	7.100	6.980	7.110	4,383,360	31,052,326	7.0841	4.963	4.949	4.963	4.879	4.970	6,270,796	4.9519	1.87%
2013-03-07	0	6.970	6.970	6.990	6.860	7.180	6,787,000	47,584,936	7.0112	4.872	4.872	4.886	4.795	5.019	9,709,422	4.9009	-2.79%
2013-03-06	0	7.170	7.110	7.170	7.000	7.300	5,730,000	40,988,275	7.1533	5.012	4.970	5.012	4.893	5.103	8,197,287	5.0002	0.00%
2013-03-05	0	7.170	7.140	7.160	7.100	7.280	4,420,481	31,817,374	7.1977	5.012	4.991	5.005	4.963	5.089	6,323,901	5.0313	0.28%
2013-03-04	0	7.150	7.110	7.170	7.020	7.260	3,941,020	28,103,804	7.1311	4.998	4.970	5.012	4.907	5.075	5,637,988	4.9847	-0.69%
2013-03-01	0	7.200	7.180	7.200	7.180	7.500	5,747,686	41,607,515	7.2390	5.033	5.019	5.033	5.019	5.243	8,222,588	5.0601	-1.91%
2013-02-28	0	7.340	7.320	7.410	7.300	7.560	6,655,960	49,210,448	7.3934	5.131	5.117	5.180	5.103	5.285	9,521,957	5.1681	-0.54%
2013-02-27	0	7.380	7.370	7.380	7.070	7.470	6,214,333	45,782,461	7.3672	5.159	5.152	5.159	4.942	5.222	8,890,169	5.1498	4.53%
2013-02-26	0	7.060	7.030	7.040	7.030	7.540	7,384,963	53,140,966	7.1958	4.935	4.914	4.921	4.914	5.271	10,564,862	5.0300	-6.61%
2013-02-25	0	7.560	7.570	7.580	7.440	7.820	6,524,900	49,725,924	7.6209	5.285	5.292	5.299	5.201	5.466	9,334,464	5.3271	1.20%
2013-02-22	0	7.470	7.440	7.500	7.240	7.510	9,030,000	66,467,563	7.3607	5.222	5.201	5.243	5.061	5.250	12,918,237	5.1453	-0.27%
2013-02-21	0	7.490	7.480	7.490	7.400	7.810	8,885,701	66,476,402	7.4813	5.236	5.229	5.236	5.173	5.459	12,711,805	5.2295	-2.85%
2013-02-20	0	7.710	7.700	7.710	7.670	7.980	3,396,000	26,339,310	7.7560	5.389	5.382	5.389	5.361	5.578	4,858,287	5.4215	-0.52%
2013-02-19	0	7.750	7.740	7.780	7.740	8.060	8,078,000	63,681,471	7.8833	5.417	5.410	5.438	5.410	5.634	11,556,315	5.5105	-4.44%
2013-02-18	0	8.110	8.080	8.120	7.820	8.120	12,952,494	103,802,090	8.0141	5.669	5.648	5.676	5.466	5.676	18,529,722	5.6019	2.79%
2013-02-15	0	7.890	7.870	7.890	7.670	7.910	5,513,376	43,238,614	7.8425	5.515	5.501	5.515	5.361	5.529	7,887,387	5.4820	3.14%
2013-02-14	0	7.650	7.640	7.650	7.550	7.800	8,183,312	62,848,324	7.6801	5.347	5.340	5.347	5.278	5.452	11,706,973	5.3685	2.00%
2013-02-08	0	7.500	7.480	7.510	7.100	7.520	8,051,000	59,753,670	7.4219	5.243	5.229	5.250	4.963	5.257	11,517,689	5.1880	4.60%
2013-02-07	0	7.170	7.170	7.180	7.100	7.360	4,140,000	29,748,450	7.1856	5.012	5.012	5.019	4.963	5.145	5,922,647	5.0228	0.00%
2013-02-06	0	7.170	7.170	7.230	7.100	7.260	2,602,084	18,724,473	7.1960	5.012	5.012	5.054	4.963	5.075	3,722,518	5.0301	2.43%
2013-02-05	0	7.000	7.000	7.010	6.960	7.180	4,830,150	33,890,257	7.0164	4.893	4.893	4.900	4.865	5.019	6,909,969	4.9045	-1.96%
2013-02-04	0	7.140	7.120	7.140	7.080	7.290	2,993,972	21,450,133	7.1644	4.991	4.977	4.991	4.949	5.096	4,283,150	5.0080	-0.42%
2013-02-01	0	7.170	7.160	7.170	7.130	7.300	4,998,364	36,042,767	7.2109	5.012	5.005	5.012	4.984	5.103	7,150,615	5.0405	-0.97%
2013-01-31	0	7.240	7.150	7.250	7.160	7.310	5,101,000	36,836,445	7.2214	5.061	4.998	5.068	5.005	5.110	7,297,445	5.0479	-1.09%
2013-01-30	0	7.320	7.290	7.330	7.230	7.380	2,651,185	19,330,132	7.2911	5.117	5.096	5.124	5.054	5.159	3,792,762	5.0966	1.24%
2013-01-29	0	7.230	7.230	7.250	7.150	7.400	6,815,000	49,390,840	7.2474	5.054	5.054	5.068	4.998	5.173	9,749,478	5.0660	-2.30%
2013-01-28	0	7.400	7.370	7.390	6.890	7.400	8,530,864	61,489,714	7.2079	5.173	5.152	5.166	4.816	5.173	12,204,178	5.0384	7.40%
2013-01-25	0	6.890	6.890	6.900	6.840	7.390	20,153,460	141,305,741	7.0115	4.816	4.816	4.823	4.781	5.166	28,831,360	4.9011	-5.75%
2013-01-24	0	7.310	7.310	7.320	7.210	7.720	19,507,890	143,585,028	7.3604	5.110	5.110	5.117	5.040	5.396	27,907,813	5.1450	-5.31%
2013-01-23	0	7.720	7.720	7.780	7.640	8.060	14,142,118	110,446,992	7.8098	5.396	5.396	5.438	5.340	5.634	20,231,588	5.4591	-4.93%
2013-01-22	0	8.120	8.080	8.150	8.030	8.210	7,830,734	63,664,259	8.1301	5.676	5.648	5.697	5.613	5.739	11,202,578	5.6830	-1.10%
2013-01-21	0	8.210	8.240	8.250	8.090	8.480	10,460,100	85,853,128	8.2077	5.739	5.760	5.767	5.655	5.928	14,964,126	5.7373	-3.41%
2013-01-18	0	8.500	8.480	8.530	8.250	8.720	19,261,851	163,937,365	8.5110	5.942	5.928	5.963	5.767	6.095	27,555,832	5.9493	3.41%
2013-01-17	0	8.220	8.250	8.260	8.120	8.290	4,699,541	38,452,560	8.1822	5.746	5.767	5.774	5.676	5.795	6,723,121	5.7195	0.61%
2013-01-16	0	8.170	8.140	8.220	7.810	8.220	5,888,700	47,172,113	8.0106	5.711	5.690	5.746	5.459	5.746	8,424,322	5.5995	2.77%
2013-01-15	0	7.950	7.950	7.960	7.740	8.210	7,709,700	61,035,344	7.9167	5.557	5.557	5.564	5.410	5.739	11,029,428	5.5339	1.79%
2013-01-14	0	7.810	7.860	7.870	7.700	7.910	11,874,437	92,540,642	7.7933	5.459	5.494	5.501	5.382	5.529	16,987,464	5.4476	-1.26%
2013-01-11	0	7.910	7.900	7.910	7.800	8.270	16,155,654	128,366,351	7.9456	5.529	5.522	5.529	5.452	5.781	23,112,134	5.5541	-2.47%
2013-01-10	0	8.110	8.100	8.110	8.090	8.800	10,631,922	87,416,489	8.2221	5.669	5.662	5.669	5.655	6.151	15,209,933	5.7473	2.01%
2013-01-09	0	7.950	7.890	7.950	7.800	7.950	8,226,144	64,803,670	7.8778	5.557	5.515	5.557	5.452	5.557	11,768,248	5.5067	1.66%
2013-01-08	0	7.820	7.810	7.820	7.480	7.900	12,548,024	96,984,789	7.7291	5.466	5.459	5.466	5.229	5.522	17,951,091	5.4027	3.85%
2013-01-07	0	7.530	7.510	7.550	7.450	7.640	3,891,000	29,361,105	7.5459	5.264	5.250	5.278	5.208	5.340	5,566,430	5.2747	-0.26%
2013-01-04	0	7.550	7.540	7.550	7.410	7.650	7,581,250	56,850,387	7.4988	5.278	5.271	5.278	5.180	5.347	10,845,669	5.2418	0.00%
2013-01-03	0	7.550	7.540	7.550	7.400	7.650	7,628,000	57,162,900	7.4938	5.278	5.271	5.278	5.173	5.347	10,912,549	5.2383	1.89%
2013-01-02	0	7.410	7.400	7.420	6.880	7.620	9,743,752	70,949,278	7.2815	5.180	5.173	5.187	4.809	5.326	13,939,325	5.0899	8.02%
2012-12-31	0	6.860	6.830	6.870	6.640	6.920	1,287,930	8,783,748	6.8201	4.795	4.774	4.802	4.641	4.837	1,842,501	4.7673	1.63%
2012-12-28	0	6.750	6.740	6.760	6.680	6.820	5,514,494	37,256,644	6.7561	4.718	4.711	4.725	4.669	4.767	7,888,986	4.7226	1.81%
2012-12-27	0	6.630	6.630	6.650	6.570	6.760	4,003,600	26,603,474	6.6449	4.634	4.634	4.648	4.593	4.725	5,727,514	4.6449	-0.30%
2012-12-24	0	6.650	6.650	6.660	6.560	6.700	3,068,600	20,420,750	6.6547	4.648	4.648	4.655	4.586	4.683	4,389,912	4.6517	1.68%
2012-12-21	0	6.540	6.520	6.640	6.300	6.640	19,311,938	126,026,935	6.5259	4.572	4.558	4.641	4.404	4.641	27,627,486	4.5617	2.99%
2012-12-20	0	6.350	6.340	6.360	6.330	6.620	12,509,800	80,822,289	6.4607	4.439	4.432	4.446	4.425	4.627	17,896,408	4.5161	-3.93%
2012-12-19	0	6.610	6.600	6.630	6.520	6.780	12,573,897	83,550,321	6.6447	4.620	4.613	4.634	4.558	4.739	17,988,105	4.6448	-1.34%
2012-12-18	0	6.700	6.670	6.710	6.510	6.740	14,936,040	99,656,077	6.6722	4.683	4.662	4.690	4.551	4.711	21,367,366	4.6639	2.45%
2012-12-17	0	6.540	6.530	6.540	6.330	6.570	10,518,110	68,410,480	6.5041	4.572	4.565	4.572	4.425	4.593	15,047,114	4.5464	2.03%
2012-12-14	0	6.410	6.400	6.410	6.280	6.490	9,539,600	61,233,305	6.4189	4.481	4.474	4.481	4.390	4.537	13,647,267	4.4869	1.10%
2012-12-13	0	6.340	6.300	6.340	6.240	6.550	14,157,898	90,302,913	6.3783	4.432	4.404	4.432	4.362	4.579	20,254,163	4.4585	-2.76%
2012-12-12	0	6.520	6.520	6.530	6.100	6.530	16,441,911	104,578,967	6.3605	4.558	4.558	4.565	4.264	4.565	23,521,651	4.4461	7.24%
2012-12-11	0	6.080	6.050	6.080	5.810	6.090	11,698,200	70,240,694	6.0044	4.250	4.229	4.250	4.061	4.257	16,735,341	4.1971	2.88%
2012-12-10	0	5.910	5.900	5.920	5.830	6.100	8,935,611	53,241,853	5.9584	4.131	4.124	4.138	4.075	4.264	12,783,205	4.1650	-0.67%
2012-12-07	0	5.950	5.940	5.950	5.650	6.010	9,756,600	57,315,207	5.8745	4.159	4.152	4.159	3.949	4.201	13,957,705	4.1063	4.39%
2012-12-06	0	5.700	5.700	5.710	5.660	5.840	5,813,141	33,184,006	5.7084	3.984	3.984	3.991	3.956	4.082	8,316,228	3.9903	-0.87%
2012-12-05	0	5.750	5.740	5.750	5.510	5.860	10,571,741	61,039,606	5.7738	4.019	4.012	4.019	3.852	4.096	15,123,838	4.0360	4.93%
2012-12-04	0	5.480	5.460	5.470	5.400	5.620	3,616,000	19,808,100	5.4779	3.831	3.817	3.824	3.775	3.928	5,173,017	3.8291	0.37%
2012-12-03	0	5.460	5.420	5.470	5.400	5.700	7,388,297	40,569,734	5.4911	3.817	3.789	3.824	3.775	3.984	10,569,632	3.8383	-3.53%
2012-11-30	0	5.660	5.610	5.700	5.550	5.700	7,505,902	42,294,006	5.6348	3.956	3.921	3.984	3.880	3.984	10,737,876	3.9388	2.35%
2012-11-29	0	5.530	5.530	5.540	5.450	5.630	8,853,600	48,880,174	5.5209	3.866	3.866	3.873	3.810	3.935	12,665,881	3.8592	-1.43%
2012-11-28	0	5.610	5.590	5.630	5.580	5.770	5,194,200	29,413,324	5.6627	3.921	3.907	3.935	3.900	4.033	7,430,776	3.9583	-1.58%
2012-11-27	0	5.700	5.690	5.700	5.660	5.830	3,657,940	20,853,749	5.7010	3.984	3.977	3.984	3.956	4.075	5,233,016	3.9850	-0.35%
2012-11-26	0	5.720	5.720	5.730	5.680	5.910	3,207,800	18,436,037	5.7473	3.998	3.998	4.005	3.970	4.131	4,589,050	4.0174	-1.89%
2012-11-23	0	5.830	5.830	5.880	5.780	5.890	4,820,000	28,152,063	5.8407	4.075	4.075	4.110	4.040	4.117	6,895,449	4.0827	-0.68%
2012-11-22	0	5.870	5.870	5.890	5.700	5.910	5,366,000	31,368,068	5.8457	4.103	4.103	4.117	3.984	4.131	7,676,552	4.0862	1.91%
2012-11-21	0	5.760	5.730	5.760	5.580	6.010	19,678,801	113,179,218	5.7513	4.026	4.005	4.026	3.900	4.201	28,152,317	4.0202	-3.52%
2012-11-20	0	5.970	5.970	5.980	5.930	6.020	5,411,314	32,354,480	5.9790	4.173	4.173	4.180	4.145	4.208	7,741,378	4.1794	-0.17%
2012-11-19	0	5.980	5.970	5.990	5.940	6.360	9,965,255	59,995,035	6.0204	4.180	4.173	4.187	4.152	4.446	14,256,205	4.2083	-4.78%
2012-11-16	0	6.280	6.270	6.300	6.250	6.340	3,902,900	24,564,635	6.2939	4.390	4.383	4.404	4.369	4.432	5,583,454	4.3995	0.48%
2012-11-15	0	6.250	6.220	6.250	6.190	6.380	4,220,240	26,509,182	6.2814	4.369	4.348	4.369	4.327	4.460	6,037,438	4.3908	-2.65%
2012-11-14	0	6.420	6.390	6.440	6.140	6.450	8,801,270	56,208,866	6.3864	4.488	4.467	4.502	4.292	4.509	12,591,018	4.4642	3.88%
2012-11-13	0	6.180	6.170	6.180	6.130	6.330	4,552,594	28,150,558	6.1834	4.320	4.313	4.320	4.285	4.425	6,512,900	4.3223	0.98%
2012-11-12	0	6.120	6.110	6.120	6.100	6.450	4,676,400	29,093,905	6.2214	4.278	4.271	4.278	4.264	4.509	6,690,016	4.3489	-2.24%
2012-11-09	0	6.260	6.240	6.280	6.190	6.290	9,252,000	57,663,471	6.2325	4.376	4.362	4.390	4.327	4.397	13,235,829	4.3566	-1.57%
2012-11-08	0	6.360	6.330	6.360	6.290	6.580	7,365,798	47,033,136	6.3853	4.446	4.425	4.446	4.397	4.599	10,537,445	4.4634	-4.22%
2012-11-07	0	6.640	6.610	6.620	6.530	6.720	4,094,827	27,046,429	6.6050	4.641	4.620	4.627	4.565	4.697	5,858,023	4.6170	0.30%
2012-11-06	0	6.620	6.610	6.620	6.470	6.930	8,638,000	57,287,909	6.6321	4.627	4.620	4.627	4.523	4.844	12,357,446	4.6359	-3.92%
2012-11-05	0	6.890	6.890	6.940	6.870	7.200	10,945,011	76,539,393	6.9931	4.816	4.816	4.851	4.802	5.033	15,657,835	4.8882	-1.71%
2012-11-02	0	7.010	6.970	7.010	6.910	7.190	12,362,600	86,648,248	7.0089	4.900	4.872	4.900	4.830	5.026	17,685,825	4.8993	1.59%
2012-11-01	0	6.900	6.900	6.930	6.610	6.980	12,581,049	86,143,873	6.8471	4.823	4.823	4.844	4.620	4.879	17,998,336	4.7862	4.55%
2012-10-31	0	6.600	6.580	6.600	6.370	6.630	6,598,946	43,159,931	6.5404	4.613	4.599	4.613	4.453	4.634	9,440,393	4.5718	3.29%
2012-10-30	0	6.390	6.380	6.390	6.310	6.550	6,438,500	41,577,760	6.4577	4.467	4.460	4.467	4.411	4.579	9,210,861	4.5140	1.59%
2012-10-29	0	6.290	6.260	6.300	6.160	6.420	6,968,789	43,840,839	6.2910	4.397	4.376	4.404	4.306	4.488	9,969,487	4.3975	0.80%
2012-10-26	0	6.240	6.200	6.240	6.060	6.440	10,430,800	64,716,831	6.2044	4.362	4.334	4.362	4.236	4.502	14,922,209	4.3369	-2.65%
2012-10-25	0	6.410	6.400	6.410	6.230	6.680	10,451,000	66,509,560	6.3639	4.481	4.474	4.481	4.355	4.669	14,951,107	4.4485	-3.46%
2012-10-24	0	6.640	6.610	6.660	6.580	6.900	13,683,500	91,517,082	6.6881	4.641	4.620	4.655	4.599	4.823	19,575,493	4.6751	-2.64%
2012-10-22	0	6.820	6.810	6.820	6.680	6.960	7,050,200	48,015,592	6.8105	4.767	4.760	4.767	4.669	4.865	10,085,953	4.7606	-1.02%
2012-10-19	0	6.890	6.890	6.900	6.790	7.020	7,694,000	52,979,048	6.8858	4.816	4.816	4.823	4.746	4.907	11,006,968	4.8132	-1.43%
2012-10-18	0	6.990	6.980	7.040	6.860	7.230	9,367,000	65,767,230	7.0212	4.886	4.879	4.921	4.795	5.054	13,400,347	4.9079	-2.92%
2012-10-17	0	7.200	7.190	7.200	7.000	7.280	11,311,770	81,568,126	7.2109	5.033	5.026	5.033	4.893	5.089	16,182,517	5.0405	4.35%
2012-10-16	0	6.900	6.850	6.900	6.600	6.930	6,335,000	43,332,975	6.8402	4.823	4.788	4.823	4.613	4.844	9,062,794	4.7814	4.55%
2012-10-15	0	6.600	6.600	6.640	6.560	6.780	4,076,000	27,047,951	6.6359	4.613	4.613	4.641	4.586	4.739	5,831,089	4.6386	-2.65%
2012-10-12	0	6.780	6.750	6.770	6.480	6.800	15,955,300	106,007,111	6.6440	4.739	4.718	4.732	4.530	4.753	22,825,510	4.6442	4.79%
2012-10-11	0	6.470	6.440	6.470	6.070	6.470	8,853,781	56,557,033	6.3879	4.523	4.502	4.523	4.243	4.523	12,666,140	4.4652	5.37%
2012-10-10	0	6.140	6.120	6.130	6.050	6.200	3,162,160	19,359,925	6.1224	4.292	4.278	4.285	4.229	4.334	4,523,758	4.2796	-2.23%
2012-10-09	0	6.280	6.280	6.300	6.150	6.330	6,191,626	38,584,898	6.2318	4.390	4.390	4.404	4.299	4.425	8,857,685	4.3561	1.62%
2012-10-08	0	6.180	6.180	6.190	6.120	6.340	4,988,040	30,922,188	6.1993	4.320	4.320	4.327	4.278	4.432	7,135,846	4.3334	-3.29%
2012-10-05	0	6.390	6.380	6.390	6.200	6.500	6,591,585	42,080,702	6.3840	4.467	4.460	4.467	4.334	4.544	9,429,863	4.4625	1.91%
2012-10-04	0	6.270	6.270	6.280	5.760	6.410	14,087,420	87,616,959	6.2195	4.383	4.383	4.390	4.026	4.481	20,153,337	4.3475	8.29%
2012-10-03	0	5.790	5.780	5.790	5.770	5.950	10,134,480	59,120,555	5.8336	4.047	4.040	4.047	4.033	4.159	14,498,297	4.0778	-2.85%
2012-09-28	0	5.960	5.950	5.960	5.400	6.070	23,275,291	138,021,200	5.9299	4.166	4.159	4.166	3.775	4.243	33,297,424	4.1451	9.56%
2012-09-27	0	5.440	5.420	5.430	5.170	5.450	3,807,127	20,494,633	5.3832	3.803	3.789	3.796	3.614	3.810	5,446,442	3.7629	4.82%
2012-09-26	0	5.190	5.140	5.190	5.050	5.330	6,349,005	32,539,440	5.1251	3.628	3.593	3.628	3.530	3.726	9,082,830	3.5825	-2.81%
2012-09-25	0	5.340	5.330	5.340	5.330	5.530	2,443,077	13,203,253	5.4044	3.733	3.726	3.733	3.726	3.866	3,495,044	3.7777	-2.02%
2012-09-24	0	5.450	5.460	5.500	5.380	5.540	4,302,000	23,479,263	5.4578	3.810	3.817	3.845	3.761	3.873	6,154,403	3.8150	-0.55%
2012-09-21	0	5.480	5.460	5.470	5.390	5.540	7,006,681	38,331,619	5.4707	3.831	3.817	3.824	3.768	3.873	10,023,695	3.8241	1.86%
2012-09-20	0	5.380	5.360	5.370	5.280	5.580	4,809,000	25,891,950	5.3841	3.761	3.747	3.754	3.691	3.900	6,879,712	3.7635	-3.06%
2012-09-19	0	5.550	5.540	5.550	5.300	5.550	10,062,822	54,785,712	5.4444	3.880	3.873	3.880	3.705	3.880	14,395,783	3.8057	3.35%
2012-09-18	0	5.370	5.360	5.370	5.360	5.640	5,384,906	29,372,160	5.4545	3.754	3.747	3.754	3.747	3.942	7,703,598	3.8128	-5.12%
2012-09-17	0	5.660	5.650	5.670	5.530	5.770	13,928,527	79,067,147	5.6766	3.956	3.949	3.963	3.866	4.033	19,926,026	3.9680	1.80%
2012-09-14	0	5.560	5.570	5.580	5.520	5.880	13,185,823	75,464,738	5.7232	3.887	3.893	3.900	3.859	4.110	18,863,521	4.0006	0.91%
2012-09-13	0	5.510	5.500	5.510	5.320	5.550	7,740,050	42,573,008	5.5004	3.852	3.845	3.852	3.719	3.880	11,072,846	3.8448	1.85%
2012-09-12	0	5.410	5.390	5.400	5.230	5.580	8,809,156	47,843,763	5.4311	3.782	3.768	3.775	3.656	3.900	12,602,300	3.7964	3.64%
2012-09-11	0	5.220	5.210	5.220	5.080	5.400	8,171,310	42,600,582	5.2134	3.649	3.642	3.649	3.551	3.775	11,689,803	3.6443	1.16%
2012-09-10	0	5.160	5.150	5.160	4.850	5.380	10,119,900	51,740,090	5.1127	3.607	3.600	3.607	3.390	3.761	14,477,439	3.5738	4.88%
2012-09-07	0	4.920	4.910	4.920	4.840	5.010	5,659,000	27,827,312	4.9174	3.439	3.432	3.439	3.383	3.502	8,095,715	3.4373	3.58%
2012-09-06	0	4.750	4.730	4.770	4.570	4.780	3,881,326	18,315,905	4.7190	3.320	3.306	3.334	3.194	3.341	5,552,590	3.2986	5.09%
2012-09-05	0	4.520	4.510	4.550	4.490	4.670	3,400,806	15,491,515	4.5552	3.160	3.153	3.181	3.139	3.264	4,865,163	3.1842	-2.38%
2012-09-04	0	4.630	4.630	4.640	4.620	4.770	2,309,755	10,787,870	4.6706	3.236	3.236	3.243	3.229	3.334	3,304,315	3.2648	-0.64%
2012-09-03	0	4.660	4.660	4.670	4.560	4.780	3,464,290	16,313,373	4.7090	3.257	3.257	3.264	3.187	3.341	4,955,982	3.2917	1.53%
2012-08-31	0	4.590	4.610	4.630	4.530	4.680	3,045,353	13,951,368	4.5812	3.208	3.222	3.236	3.167	3.271	4,356,655	3.2023	0.22%
2012-08-30	0	4.580	4.560	4.600	4.530	4.640	2,631,570	12,023,227	4.5688	3.201	3.187	3.215	3.167	3.243	3,764,701	3.1937	0.00%
2012-08-29	0	4.580	4.590	4.600	4.540	4.710	5,992,510	27,661,259	4.6160	3.201	3.208	3.215	3.174	3.292	8,572,831	3.2266	-2.55%
2012-08-28	0	4.700	4.700	4.740	4.700	4.850	3,917,840	18,612,176	4.7506	3.285	3.285	3.313	3.285	3.390	5,604,827	3.3207	-1.26%
2012-08-27	0	4.760	4.750	4.760	4.660	5.000	4,245,910	20,373,888	4.7985	3.327	3.320	3.327	3.257	3.495	6,074,161	3.3542	-4.03%
2012-08-24	0	4.960	4.960	4.970	4.770	5.110	10,161,893	50,415,970	4.9613	3.467	3.467	3.474	3.334	3.572	14,537,513	3.4680	1.43%
2012-08-23	0	4.890	4.860	4.900	4.530	4.900	9,043,000	42,559,805	4.7064	3.418	3.397	3.425	3.167	3.425	12,936,835	3.2898	5.16%
2012-08-22	0	4.650	4.650	4.690	4.590	4.780	10,323,000	48,169,415	4.6662	3.250	3.250	3.278	3.208	3.341	14,767,992	3.2617	-2.31%
2012-08-21	0	4.760	4.770	4.780	4.450	4.850	17,164,006	79,696,337	4.6432	3.327	3.334	3.341	3.111	3.390	24,554,674	3.2457	5.54%
2012-08-20	0	4.510	4.500	4.510	4.380	4.530	4,371,000	19,418,846	4.4427	3.153	3.146	3.153	3.062	3.167	6,253,114	3.1055	0.22%
2012-08-17	0	4.730	4.720	4.730	4.620	4.780	10,605,000	50,013,805	4.7161	3.146	3.139	3.146	3.072	3.179	15,946,846	3.1363	1.72%
2012-08-16	0	4.650	4.640	4.660	4.600	4.700	5,859,943	27,143,383	4.6320	3.092	3.086	3.099	3.059	3.126	8,811,656	3.0804	0.22%
2012-08-15	0	4.640	4.620	4.640	4.550	4.720	11,101,605	51,667,884	4.6541	3.086	3.072	3.086	3.026	3.139	16,693,596	3.0951	0.87%
2012-08-14	0	4.600	4.570	4.610	4.480	4.620	6,253,242	28,516,661	4.5603	3.059	3.039	3.066	2.979	3.072	9,403,064	3.0327	1.10%
2012-08-13	0	4.550	4.540	4.550	4.510	4.820	4,953,446	22,889,092	4.6208	3.026	3.019	3.026	2.999	3.205	7,448,547	3.0730	-3.81%
2012-08-10	0	4.730	4.710	4.730	4.640	4.830	16,712,305	78,985,226	4.7262	3.146	3.132	3.146	3.086	3.212	25,130,463	3.1430	0.64%
2012-08-09	0	4.700	4.700	4.710	4.360	4.720	18,573,002	84,405,889	4.5445	3.126	3.126	3.132	2.899	3.139	27,928,412	3.0222	7.06%
2012-08-08	0	4.390	4.380	4.390	4.370	4.700	20,737,832	93,104,355	4.4896	2.919	2.913	2.919	2.906	3.126	31,183,689	2.9857	-4.77%
2012-08-07	0	4.610	4.600	4.610	4.590	4.920	23,755,150	111,241,865	4.6829	3.066	3.059	3.066	3.052	3.272	35,720,861	3.1142	-4.95%
2012-08-06	0	4.850	4.840	4.850	4.200	4.960	25,580,150	120,756,875	4.7207	3.225	3.219	3.225	2.793	3.299	38,465,132	3.1394	17.15%
2012-08-03	0	4.140	4.130	4.150	4.110	4.200	7,228,000	30,121,290	4.1673	2.753	2.747	2.760	2.733	2.793	10,868,817	2.7713	-0.24%
2012-08-02	0	4.150	4.140	4.150	4.110	4.330	3,351,120	14,093,154	4.2055	2.760	2.753	2.760	2.733	2.880	5,039,113	2.7968	-0.95%
2012-08-01	0	4.190	4.170	4.200	4.150	4.420	7,466,000	31,833,985	4.2639	2.786	2.773	2.793	2.760	2.939	11,226,700	2.8356	-3.68%
2012-07-31	0	4.350	4.350	4.360	4.310	4.420	3,109,399	13,583,757	4.3686	2.893	2.893	2.899	2.866	2.939	4,675,635	2.9052	1.16%
2012-07-30	0	4.300	4.290	4.300	4.250	4.550	4,560,250	19,936,822	4.3719	2.860	2.853	2.860	2.826	3.026	6,857,294	2.9074	-1.15%
2012-07-27	0	4.350	4.360	4.380	4.210	4.400	5,580,000	24,079,230	4.3153	2.893	2.899	2.913	2.800	2.926	8,390,703	2.8698	4.32%
2012-07-26	0	4.170	4.170	4.190	4.110	4.330	6,950,778	29,374,065	4.2260	2.773	2.773	2.786	2.733	2.880	10,451,956	2.8104	1.96%
2012-07-25	0	4.090	4.090	4.100	4.030	4.120	3,473,792	14,164,611	4.0776	2.720	2.720	2.727	2.680	2.740	5,223,576	2.7117	0.74%
2012-07-24	0	4.060	4.040	4.060	4.040	4.250	2,501,298	10,266,119	4.1043	2.700	2.687	2.700	2.687	2.826	3,761,227	2.7295	-1.22%
2012-07-23	0	4.110	4.090	4.130	4.080	4.220	3,410,258	14,189,726	4.1609	2.733	2.720	2.747	2.713	2.806	5,128,040	2.7671	-2.38%
2012-07-20	0	4.210	4.210	4.250	4.200	4.290	4,876,047	20,680,851	4.2413	2.800	2.800	2.826	2.793	2.853	7,332,161	2.8206	0.72%
2012-07-19	0	4.180	4.180	4.220	4.170	4.350	4,309,000	18,244,540	4.2341	2.780	2.780	2.806	2.773	2.893	6,479,487	2.8157	0.24%
2012-07-18	0	4.170	4.170	4.200	4.160	4.250	3,540,934	14,862,859	4.1974	2.773	2.773	2.793	2.766	2.826	5,324,538	2.7914	-0.48%
2012-07-17	0	4.190	4.190	4.200	4.170	4.590	8,907,351	37,654,028	4.2273	2.786	2.786	2.793	2.773	3.052	13,394,074	2.8112	0.00%
2012-07-16	0	4.190	4.180	4.190	4.180	4.610	9,390,000	40,762,890	4.3411	2.786	2.780	2.786	2.780	3.066	14,119,839	2.8869	-6.89%
2012-07-13	0	4.500	4.460	4.500	4.440	4.550	3,859,349	17,363,319	4.4990	2.993	2.966	2.993	2.953	3.026	5,803,342	2.9920	0.67%
2012-07-12	0	4.470	4.440	4.470	4.340	4.660	4,356,287	19,523,403	4.4817	2.973	2.953	2.973	2.886	3.099	6,550,593	2.9804	-3.66%
2012-07-11	0	4.640	4.620	4.640	4.620	4.830	12,105,270	56,939,544	4.7037	3.086	3.072	3.086	3.072	3.212	18,202,818	3.1281	-0.85%
2012-07-10	0	4.680	4.660	4.680	4.600	4.740	4,560,580	21,246,888	4.6588	3.112	3.099	3.112	3.059	3.152	6,857,791	3.0982	1.52%
2012-07-09	0	4.610	4.610	4.650	4.600	4.860	5,718,000	27,026,305	4.7265	3.066	3.066	3.092	3.059	3.232	8,598,215	3.1432	-4.36%
2012-07-06	0	4.820	4.800	4.840	4.760	4.890	4,427,349	21,323,543	4.8163	3.205	3.192	3.219	3.166	3.252	6,657,450	3.2030	-0.21%
2012-07-05	0	4.830	4.810	4.830	4.650	4.920	7,391,000	35,628,275	4.8205	3.212	3.199	3.212	3.092	3.272	11,113,922	3.2057	1.05%
2012-07-04	0	4.780	4.740	4.780	4.610	4.800	3,091,000	14,686,851	4.7515	3.179	3.152	3.179	3.066	3.192	4,647,968	3.1598	2.36%
2012-07-03	0	4.670	4.660	4.670	4.520	4.840	7,502,086	35,382,465	4.7164	3.106	3.099	3.106	3.006	3.219	11,280,963	3.1365	-0.21%
2012-06-29	0	4.680	4.670	4.680	4.320	4.700	12,858,310	57,281,893	4.4549	3.112	3.106	3.112	2.873	3.126	19,335,172	2.9626	4.00%
2012-06-28	0	4.500	4.490	4.520	4.460	4.820	13,073,299	60,265,069	4.6098	2.993	2.986	3.006	2.966	3.205	19,658,453	3.0656	-5.46%
2012-06-27	0	4.760	4.740	4.800	4.720	4.960	9,280,705	44,369,785	4.7809	3.166	3.152	3.192	3.139	3.299	13,955,491	3.1794	-3.64%
2012-06-26	0	4.940	4.930	4.950	4.780	5.140	6,900,280	33,958,596	4.9213	3.285	3.279	3.292	3.179	3.418	10,376,021	3.2728	-3.70%
2012-06-25	0	5.130	5.120	5.130	5.120	5.440	5,111,288	27,201,641	5.3219	3.412	3.405	3.412	3.405	3.618	7,685,896	3.5392	-4.82%
2012-06-22	0	5.390	5.380	5.390	5.370	5.670	4,592,330	25,147,211	5.4759	3.584	3.578	3.584	3.571	3.771	6,905,533	3.6416	-4.60%
2012-06-21	0	5.650	5.650	5.660	5.600	5.750	1,517,143	8,595,605	5.6657	3.757	3.757	3.764	3.724	3.824	2,281,343	3.7678	-0.70%
2012-06-20	0	5.690	5.670	5.680	5.580	5.760	2,872,313	16,346,470	5.6910	3.784	3.771	3.777	3.711	3.831	4,319,126	3.7847	1.79%
2012-06-19	0	5.590	5.590	5.610	5.560	5.630	4,231,220	23,667,290	5.5935	3.717	3.717	3.731	3.698	3.744	6,362,529	3.7198	0.54%
2012-06-18	0	5.560	5.560	5.590	5.550	5.900	6,390,000	35,989,295	5.6321	3.698	3.698	3.717	3.691	3.924	9,608,708	3.7455	-4.96%
2012-06-15	0	5.850	5.810	5.870	5.800	5.950	5,187,920	30,347,065	5.8496	3.890	3.864	3.904	3.857	3.957	7,801,128	3.8901	0.17%
2012-06-14	0	5.840	5.840	5.850	5.770	5.990	4,147,560	24,355,846	5.8723	3.884	3.884	3.890	3.837	3.983	6,236,728	3.9052	-2.01%
2012-06-13	0	5.960	5.940	5.970	5.780	5.970	2,526,309	14,942,727	5.9148	3.964	3.950	3.970	3.844	3.970	3,798,837	3.9335	2.58%
2012-06-12	0	5.810	5.810	5.830	5.800	6.040	5,540,915	32,780,328	5.9160	3.864	3.864	3.877	3.857	4.017	8,331,930	3.9343	-3.33%
2012-06-11	0	6.010	6.000	6.050	6.000	6.150	3,574,857	21,487,790	6.0108	3.997	3.990	4.023	3.990	4.090	5,375,549	3.9973	-0.17%
2012-06-08	0	6.020	6.000	6.030	5.960	6.130	5,274,169	32,055,007	6.0777	4.003	3.990	4.010	3.964	4.077	7,930,822	4.0418	-0.66%
2012-06-07	0	6.060	6.050	6.070	6.060	6.270	955,000	5,867,580	6.1441	4.030	4.023	4.037	4.030	4.170	1,436,043	4.0859	-0.16%
2012-06-06	0	6.070	6.060	6.080	6.020	6.230	2,024,000	12,369,414	6.1114	4.037	4.030	4.043	4.003	4.143	3,043,509	4.0642	1.17%
2012-06-05	0	6.000	6.000	6.010	5.980	6.170	2,017,000	12,117,493	6.0077	3.990	3.990	3.997	3.977	4.103	3,032,983	3.9952	0.00%
2012-06-04	0	6.000	5.980	6.010	5.960	6.100	3,239,000	19,421,303	5.9961	3.990	3.977	3.997	3.964	4.057	4,870,517	3.9875	-2.91%
2012-06-01	0	6.180	6.170	6.180	6.170	6.340	1,974,213	12,272,457	6.2164	4.110	4.103	4.110	4.103	4.216	2,968,644	4.1340	-2.83%
2012-05-31	0	6.360	6.300	6.390	6.180	6.420	2,980,937	18,836,892	6.3191	4.230	4.190	4.249	4.110	4.269	4,482,465	4.2024	-0.31%
2012-05-30	0	6.380	6.370	6.380	6.240	6.440	2,122,000	13,418,301	6.3234	4.243	4.236	4.243	4.150	4.283	3,190,873	4.2052	-1.69%
2012-05-29	0	6.490	6.460	6.490	6.260	6.630	2,478,000	15,904,495	6.4183	4.316	4.296	4.316	4.163	4.409	3,726,194	4.2683	3.51%
2012-05-28	0	6.270	6.240	6.280	6.080	6.400	2,507,000	15,692,267	6.2594	4.170	4.150	4.176	4.043	4.256	3,769,801	4.1626	2.96%
2012-05-25	0	6.090	6.100	6.110	6.020	6.200	2,468,000	15,038,870	6.0935	4.050	4.057	4.063	4.003	4.123	3,711,157	4.0523	1.50%
2012-05-24	0	6.000	5.980	6.000	5.900	6.040	5,767,000	34,517,008	5.9853	3.990	3.977	3.990	3.924	4.017	8,671,897	3.9803	0.33%
2012-05-23	0	5.980	5.940	5.970	5.870	6.030	3,447,000	20,533,890	5.9570	3.977	3.950	3.970	3.904	4.010	5,183,289	3.9616	-0.99%
2012-05-22	0	6.040	6.010	6.050	5.950	6.110	7,886,800	47,454,029	6.0169	4.017	3.997	4.023	3.957	4.063	11,859,461	4.0014	3.60%
2012-05-21	0	5.830	5.840	5.850	5.620	6.070	11,759,159	67,884,011	5.7729	3.877	3.884	3.890	3.737	4.037	17,682,367	3.8391	-2.83%
2012-05-18	0	6.000	6.000	6.020	5.700	6.400	18,450,000	108,515,875	5.8816	3.990	3.990	4.003	3.791	4.256	27,743,453	3.9114	-9.23%
2012-05-17	0	6.610	6.600	6.630	6.500	6.800	4,271,102	28,642,359	6.7061	4.396	4.389	4.409	4.323	4.522	6,422,500	4.4597	1.85%
2012-05-16	0	6.490	6.470	6.500	6.470	6.700	3,063,049	20,001,461	6.5299	4.316	4.303	4.323	4.303	4.456	4,605,938	4.3425	-2.84%
2012-05-15	0	6.680	6.650	6.700	6.500	6.850	2,878,000	19,088,335	6.6325	4.442	4.422	4.456	4.323	4.555	4,327,678	4.4108	-2.20%
2012-05-14	0	6.830	6.830	6.870	6.610	7.050	10,402,000	72,013,296	6.9230	4.542	4.542	4.569	4.396	4.688	15,641,593	4.6040	3.17%
2012-05-11	0	6.620	6.600	6.620	6.600	6.950	2,293,284	15,404,429	6.7172	4.402	4.389	4.402	4.389	4.622	3,448,434	4.4671	-0.90%
2012-05-10	0	6.680	6.660	6.680	6.640	6.910	4,063,898	27,312,288	6.7207	4.442	4.429	4.442	4.416	4.595	6,110,925	4.4694	-2.48%
2012-05-09	0	6.850	6.840	6.850	6.810	7.030	3,491,000	23,984,477	6.8704	4.555	4.549	4.555	4.529	4.675	5,249,452	4.5689	-3.39%
2012-05-08	0	7.090	7.050	7.090	6.960	7.320	5,783,140	40,847,691	7.0632	4.715	4.688	4.715	4.629	4.868	8,696,166	4.6972	-0.28%
2012-05-07	0	7.110	7.090	7.120	7.050	7.380	4,220,642	30,343,289	7.1893	4.728	4.715	4.735	4.688	4.908	6,346,622	4.7810	-5.45%
2012-05-04	0	7.520	7.470	7.530	7.300	7.620	3,571,038	26,531,549	7.4296	5.001	4.968	5.008	4.855	5.067	5,369,806	4.9409	-0.53%
2012-05-03	0	7.560	7.570	7.590	7.520	7.690	2,166,592	16,543,205	7.6356	5.028	5.034	5.048	5.001	5.114	3,257,926	5.0778	-1.05%
2012-05-02	0	7.640	7.640	7.670	7.550	8.690	7,113,648	55,328,871	7.7778	5.081	5.081	5.101	5.021	5.779	10,696,865	5.1724	-0.39%
2012-04-30	0	7.670	7.660	7.670	7.540	7.810	2,633,968	20,205,407	7.6711	5.101	5.094	5.101	5.014	5.194	3,960,724	5.1014	-0.65%
2012-04-27	0	7.720	7.710	7.730	7.640	7.850	4,036,000	31,276,026	7.7493	5.134	5.127	5.141	5.081	5.220	6,068,974	5.1534	0.00%
2012-04-26	0	7.720	7.700	7.720	7.630	7.850	2,974,000	22,897,215	7.6991	5.134	5.121	5.134	5.074	5.220	4,472,034	5.1201	0.26%
2012-04-25	0	7.700	7.690	7.700	7.620	7.770	10,821,519	83,343,162	7.7016	5.121	5.114	5.121	5.067	5.167	16,272,428	5.1217	3.22%
2012-04-24	0	7.460	7.420	7.460	7.400	7.610	3,684,000	27,601,671	7.4923	4.961	4.934	4.961	4.921	5.061	5,539,668	4.9825	-0.40%
2012-04-23	0	7.490	7.440	7.480	7.440	7.780	6,030,800	45,318,404	7.5145	4.981	4.948	4.974	4.948	5.174	9,068,575	4.9973	-3.73%
2012-04-20	0	7.780	7.770	7.780	7.770	7.920	4,540,225	35,566,799	7.8337	5.174	5.167	5.174	5.167	5.267	6,827,183	5.2096	-0.89%
2012-04-19	0	7.850	7.860	7.890	7.750	7.880	14,680,408	115,193,344	7.8467	5.220	5.227	5.247	5.154	5.240	22,075,079	5.2183	0.90%
2012-04-18	0	7.780	7.770	7.790	7.710	7.810	3,212,090	24,983,902	7.7781	5.174	5.167	5.181	5.127	5.194	4,830,052	5.1726	1.57%
2012-04-17	0	7.660	7.640	7.650	7.600	7.760	1,871,752	14,343,463	7.6631	5.094	5.081	5.087	5.054	5.161	2,814,573	5.0961	-1.16%
2012-04-16	0	7.750	7.730	7.750	7.710	7.930	2,494,000	19,415,775	7.7850	5.154	5.141	5.154	5.127	5.274	3,750,253	5.1772	-2.02%
2012-04-13	0	7.910	7.920	7.950	7.760	8.040	5,053,554	39,884,232	7.8923	5.260	5.267	5.287	5.161	5.347	7,599,081	5.2486	-0.38%
2012-04-12	0	7.940	7.930	7.940	7.820	7.970	1,011,155	8,011,572	7.9232	5.280	5.274	5.280	5.200	5.300	1,520,484	5.2691	1.40%
2012-04-11	0	7.830	7.830	7.840	7.760	8.020	3,796,880	29,909,767	7.8775	5.207	5.207	5.214	5.161	5.333	5,709,407	5.2387	-2.13%
2012-04-10	0	8.000	7.990	8.020	7.930	8.200	2,985,660	24,260,296	8.1256	5.320	5.314	5.333	5.274	5.453	4,489,567	5.4037	-0.99%
2012-04-05	0	8.340	8.310	8.340	8.190	8.400	4,597,434	38,291,988	8.3290	5.373	5.354	5.373	5.277	5.412	7,135,663	5.3663	0.00%
2012-04-03	0	8.340	8.340	8.350	8.190	8.460	2,475,090	20,669,523	8.3510	5.373	5.373	5.380	5.277	5.451	3,841,579	5.3805	1.96%
2012-04-02	0	8.180	8.170	8.180	8.080	8.250	3,456,248	28,205,157	8.1606	5.270	5.264	5.270	5.206	5.315	5,364,432	5.2578	0.99%
2012-03-30	0	8.100	8.100	8.120	8.060	8.150	5,795,000	46,960,982	8.1037	5.219	5.219	5.232	5.193	5.251	8,994,401	5.2211	-0.61%
2012-03-29	0	8.150	8.170	8.180	8.000	8.380	5,395,103	43,734,102	8.1063	5.251	5.264	5.270	5.154	5.399	8,373,723	5.2228	-1.21%
2012-03-28	0	8.250	8.200	8.250	8.190	8.440	4,682,820	38,617,827	8.2467	5.315	5.283	5.315	5.277	5.438	7,268,190	5.3133	-2.71%
2012-03-27	0	8.480	8.440	8.500	8.330	8.520	2,943,578	24,864,278	8.4470	5.464	5.438	5.476	5.367	5.489	4,568,718	5.4423	2.17%
2012-03-26	0	8.300	8.280	8.290	8.210	8.490	4,320,362	35,857,386	8.2996	5.348	5.335	5.341	5.290	5.470	6,705,620	5.3474	-0.12%
2012-03-23	0	8.310	8.300	8.330	8.250	8.420	9,068,826	75,299,967	8.3032	5.354	5.348	5.367	5.315	5.425	14,075,697	5.3496	-1.31%
2012-03-22	0	8.420	8.410	8.480	8.400	8.600	4,449,000	37,731,994	8.4810	5.425	5.418	5.464	5.412	5.541	6,905,279	5.4642	2.06%
2012-03-21	0	8.250	8.230	8.280	8.230	8.500	5,239,400	43,578,875	8.3175	5.315	5.303	5.335	5.303	5.476	8,132,056	5.3589	-2.02%
2012-03-20	0	8.420	8.380	8.440	8.380	8.610	4,504,858	38,136,374	8.4656	5.425	5.399	5.438	5.399	5.547	6,991,976	5.4543	-0.71%
2012-03-19	0	8.480	8.480	8.530	8.470	8.990	1,972,163	16,957,321	8.5983	5.464	5.464	5.496	5.457	5.792	3,060,988	5.5398	-3.64%
2012-03-16	0	8.800	8.760	8.800	8.760	8.990	2,279,000	20,153,449	8.8431	5.670	5.644	5.670	5.644	5.792	3,537,229	5.6975	-0.23%
2012-03-15	0	8.820	8.820	8.850	8.720	9.000	2,376,530	21,087,121	8.8731	5.683	5.683	5.702	5.618	5.799	3,688,605	5.7168	-0.23%
2012-03-14	0	8.840	8.830	8.850	8.740	9.200	9,488,300	85,451,533	9.0060	5.696	5.689	5.702	5.631	5.927	14,726,761	5.8025	1.61%
2012-03-13	0	8.700	8.690	8.710	8.680	8.950	4,362,802	38,221,577	8.7608	5.605	5.599	5.612	5.592	5.766	6,771,491	5.6445	-1.69%
2012-03-12	0	8.850	8.800	8.850	8.660	9.000	3,678,565	32,347,139	8.7934	5.702	5.670	5.702	5.580	5.799	5,709,489	5.6655	-1.67%
2012-03-09	0	9.000	8.990	9.000	8.720	9.160	7,783,542	69,598,779	8.9418	5.799	5.792	5.799	5.618	5.902	12,080,811	5.7611	3.93%
2012-03-08	0	8.660	8.650	8.670	8.270	9.500	7,087,480	61,786,684	8.7177	5.580	5.573	5.586	5.328	6.121	11,000,456	5.6167	4.72%
2012-03-07	0	8.270	8.270	8.280	8.000	8.340	5,040,815	41,208,775	8.1750	5.328	5.328	5.335	5.154	5.373	7,823,833	5.2671	2.35%
2012-03-06	0	8.080	8.060	8.090	8.000	8.490	5,409,100	43,847,855	8.1063	5.206	5.193	5.212	5.154	5.470	8,395,447	5.2228	-3.35%
2012-03-05	0	8.360	8.330	8.360	8.300	8.510	3,042,948	25,445,288	8.3621	5.386	5.367	5.386	5.348	5.483	4,722,950	5.3876	-1.53%
2012-03-02	0	8.490	8.440	8.500	8.300	8.510	5,164,674	43,497,535	8.4221	5.470	5.438	5.476	5.348	5.483	8,016,074	5.4263	2.41%
2012-03-01	0	8.290	8.250	8.300	8.250	8.550	4,830,000	40,492,378	8.3835	5.341	5.315	5.348	5.315	5.509	7,496,628	5.4014	-3.83%
2012-02-29	0	8.620	8.550	8.620	8.410	8.700	9,987,936	84,863,648	8.4966	5.554	5.509	5.554	5.418	5.605	15,502,244	5.4743	0.12%
2012-02-28	0	8.610	8.600	8.610	8.410	8.700	5,864,209	50,513,326	8.6138	5.547	5.541	5.547	5.418	5.605	9,101,821	5.5498	1.77%
2012-02-27	0	8.460	8.460	8.490	8.410	8.530	6,926,000	58,572,792	8.4569	5.451	5.451	5.470	5.418	5.496	10,749,823	5.4487	-0.12%
2012-02-24	0	8.470	8.470	8.480	8.300	8.600	5,246,000	44,084,758	8.4035	5.457	5.457	5.464	5.348	5.541	8,142,300	5.4143	1.19%
2012-02-23	0	8.370	8.360	8.390	8.280	8.450	5,198,246	43,400,116	8.3490	5.393	5.386	5.406	5.335	5.444	8,068,181	5.3792	-0.71%
2012-02-22	0	8.430	8.420	8.430	8.250	8.450	5,352,456	44,732,406	8.3574	5.431	5.425	5.431	5.315	5.444	8,307,530	5.3846	1.20%
2012-02-21	0	8.330	8.320	8.340	7.980	8.370	18,942,000	155,051,499	8.1856	5.367	5.360	5.373	5.141	5.393	29,399,819	5.2739	0.73%
2012-02-20	0	8.270	8.280	8.290	8.250	8.690	14,348,600	121,457,852	8.4648	5.328	5.335	5.341	5.315	5.599	22,270,417	5.4538	-3.16%
2012-02-17	0	8.540	8.540	8.550	8.400	8.720	4,953,000	42,225,480	8.5252	5.502	5.502	5.509	5.412	5.618	7,687,536	5.4927	2.03%
2012-02-16	0	8.370	8.360	8.390	8.230	8.480	5,279,089	44,325,014	8.3963	5.393	5.386	5.406	5.303	5.464	8,193,658	5.4097	0.72%
2012-02-15	0	8.310	8.320	8.350	7.940	8.400	21,861,901	177,921,259	8.1384	5.354	5.360	5.380	5.116	5.412	33,931,789	5.2435	2.09%
2012-02-14	0	8.140	8.140	8.160	8.110	8.520	10,220,000	84,568,840	8.2748	5.245	5.245	5.257	5.225	5.489	15,862,430	5.3314	-4.35%
2012-02-13	0	8.510	8.510	8.520	8.470	9.340	13,277,213	115,049,715	8.6652	5.483	5.483	5.489	5.457	6.018	20,607,521	5.5829	-4.38%
2012-02-10	0	8.900	8.880	8.900	8.860	9.700	14,027,970	127,398,193	9.0817	5.734	5.721	5.734	5.708	6.250	21,772,769	5.8513	-7.00%
2012-02-09	0	9.570	9.570	9.600	9.480	9.900	16,661,173	161,592,227	9.6987	6.166	6.166	6.185	6.108	6.378	25,859,755	6.2488	-1.54%
2012-02-08	0	9.720	9.720	9.750	8.510	9.870	28,205,873	265,223,107	9.4031	6.262	6.262	6.282	5.483	6.359	43,778,248	6.0583	14.49%
2012-02-07	0	8.490	8.480	8.490	8.320	9.500	11,017,590	94,332,334	8.5620	5.470	5.464	5.470	5.360	6.121	17,100,367	5.5164	2.04%
2012-02-06	0	8.320	8.320	8.340	7.980	8.440	10,531,160	86,571,338	8.2205	5.360	5.360	5.373	5.141	5.438	16,345,381	5.2964	5.45%
2012-02-03	0	7.890	7.880	7.900	7.310	7.910	9,230,498	70,750,264	7.6648	5.083	5.077	5.090	4.710	5.096	14,326,627	4.9384	6.91%
2012-02-02	0	7.380	7.370	7.380	7.210	7.440	13,946,983	102,060,440	7.3177	4.755	4.748	4.755	4.645	4.794	21,647,069	4.7147	-1.20%
2012-02-01	0	7.470	7.460	7.470	7.440	7.830	10,464,200	79,136,134	7.5626	4.813	4.806	4.813	4.794	5.045	16,241,452	4.8725	-4.35%
2012-01-31	0	7.810	7.790	7.800	7.700	8.210	6,826,000	53,900,134	7.8963	5.032	5.019	5.025	4.961	5.290	10,594,613	5.0875	-1.76%
2012-01-30	0	7.950	7.920	7.980	7.910	8.600	5,683,534	46,169,256	8.1233	5.122	5.103	5.141	5.096	5.541	8,821,395	5.2338	-6.69%
2012-01-27	0	8.520	8.520	8.530	8.460	8.680	4,899,400	41,854,613	8.5428	5.489	5.489	5.496	5.451	5.592	7,604,343	5.5040	-0.58%
2012-01-26	0	8.570	8.540	8.570	8.400	8.600	6,108,243	52,106,303	8.5305	5.522	5.502	5.522	5.412	5.541	9,480,585	5.4961	1.78%
2012-01-20	0	8.420	8.400	8.420	8.380	8.670	4,026,400	34,121,767	8.4745	5.425	5.412	5.425	5.399	5.586	6,249,363	5.4600	-0.94%
2012-01-19	0	8.500	8.490	8.500	8.430	8.650	5,302,490	45,264,979	8.5366	5.476	5.470	5.476	5.431	5.573	8,229,978	5.5000	-0.12%
2012-01-18	0	8.510	8.480	8.560	8.310	8.550	2,802,800	23,757,263	8.4763	5.483	5.464	5.515	5.354	5.509	4,350,217	5.4612	2.53%
2012-01-17	0	8.300	8.300	8.330	8.000	8.330	4,856,690	39,719,877	8.1784	5.348	5.348	5.367	5.154	5.367	7,538,053	5.2692	1.97%
2012-01-16	0	8.140	8.150	8.160	8.010	8.490	4,453,426	36,608,257	8.2202	5.245	5.251	5.257	5.161	5.470	6,912,149	5.2962	-4.12%
2012-01-13	0	8.490	8.430	8.490	8.290	8.750	5,347,621	45,183,288	8.4492	5.470	5.431	5.470	5.341	5.638	8,300,026	5.4438	-1.51%
2012-01-12	0	8.620	8.610	8.620	8.600	8.770	5,378,460	46,574,735	8.6595	5.554	5.547	5.554	5.541	5.650	8,347,891	5.5792	-0.23%
2012-01-11	0	8.640	8.670	8.710	8.620	8.990	7,417,470	64,673,977	8.7191	5.567	5.586	5.612	5.554	5.792	11,512,632	5.6177	-0.23%
2012-01-10	0	8.660	8.650	8.660	8.620	8.800	3,100,030	26,967,767	8.6992	5.580	5.573	5.580	5.554	5.670	4,811,547	5.6048	-0.69%
2012-01-09	0	8.720	8.710	8.720	8.680	8.930	2,232,000	19,527,800	8.7490	5.618	5.612	5.618	5.592	5.754	3,464,280	5.6369	-1.69%
2012-01-06	0	8.870	8.860	8.870	8.770	9.150	1,523,852	13,588,000	8.9169	5.715	5.708	5.715	5.650	5.895	2,365,166	5.7451	-2.10%
2012-01-05	0	9.060	9.060	9.070	8.980	9.280	2,891,413	26,239,373	9.0749	5.837	5.837	5.844	5.786	5.979	4,487,753	5.8469	-1.95%
2012-01-04	0	9.240	9.170	9.250	9.050	9.360	1,087,107	10,028,110	9.2246	5.953	5.908	5.960	5.831	6.031	1,687,295	5.9433	0.43%
2012-01-03	0	9.200	9.200	9.210	9.150	9.560	1,960,813	18,134,822	9.2486	5.927	5.927	5.934	5.895	6.159	3,043,372	5.9588	-0.33%
2011-12-30	0	9.230	9.230	9.280	9.030	9.300	1,436,521	13,167,530	9.1663	5.947	5.947	5.979	5.818	5.992	2,229,620	5.9057	1.54%
2011-12-29	0	9.090	9.010	9.090	8.900	9.130	2,338,214	20,953,161	8.9612	5.857	5.805	5.857	5.734	5.882	3,629,135	5.7736	1.91%
2011-12-28	0	8.920	8.910	8.960	8.900	9.180	2,236,200	20,092,160	8.9850	5.747	5.741	5.773	5.734	5.915	3,470,799	5.7889	-2.94%
2011-12-23	0	9.190	9.200	9.290	8.940	9.300	2,969,816	26,935,651	9.0698	5.921	5.927	5.985	5.760	5.992	4,609,442	5.8436	2.11%
2011-12-22	0	9.000	8.980	9.000	8.670	9.220	2,065,940	18,553,756	8.9808	5.799	5.786	5.799	5.586	5.940	3,206,539	5.7862	-1.32%
2011-12-21	0	9.120	9.050	9.120	9.000	9.220	2,914,743	26,555,743	9.1108	5.876	5.831	5.876	5.799	5.940	4,523,964	5.8700	1.90%
2011-12-20	0	8.950	8.910	8.970	8.890	9.250	2,727,750	24,482,489	8.9753	5.766	5.741	5.779	5.728	5.960	4,233,732	5.7827	-0.56%
2011-12-19	0	9.000	9.000	9.010	8.860	9.990	10,343,015	94,558,252	9.1422	5.799	5.799	5.805	5.708	6.436	16,053,361	5.8902	-10.18%
2011-12-16	0	10.02	10.00	10.48	8.360	11.02	14,823,700	140,308,377	9.4651	6.456	6.443	6.752	5.386	7.100	23,007,819	6.0983	14.65%
2011-12-15	0	8.740	8.720	8.760	7.040	8.790	8,141,065	70,558,045	8.6669	5.631	5.618	5.644	4.536	5.663	12,635,722	5.5840	1.86%
2011-12-14	0	8.580	8.560	8.580	8.300	8.620	2,441,214	20,873,368	8.5504	5.528	5.515	5.528	5.348	5.554	3,789,001	5.5089	1.54%
2011-12-13	0	8.450	8.440	8.470	8.220	8.490	1,712,799	14,448,965	8.4359	5.444	5.438	5.457	5.296	5.470	2,658,430	5.4351	0.36%
2011-12-12	0	8.420	8.380	8.430	8.330	8.700	1,612,441	13,646,649	8.4633	5.425	5.399	5.431	5.367	5.605	2,502,665	5.4528	-1.06%
2011-12-09	0	8.510	8.500	8.510	8.450	8.690	1,962,756	16,722,433	8.5199	5.483	5.476	5.483	5.444	5.599	3,046,387	5.4893	-2.18%
2011-12-08	0	8.700	8.620	8.700	8.450	8.700	1,872,000	16,143,135	8.6235	5.605	5.554	5.605	5.444	5.605	2,905,525	5.5560	1.16%
2011-12-07	0	8.600	8.560	8.600	8.300	8.610	2,086,021	17,718,458	8.4939	5.541	5.515	5.541	5.348	5.547	3,237,707	5.4725	2.50%
2011-12-06	0	8.390	8.380	8.400	8.300	8.700	2,350,370	19,734,844	8.3965	5.406	5.399	5.412	5.348	5.605	3,648,002	5.4098	-2.67%
2011-12-05	0	8.620	8.580	8.600	8.600	8.760	4,779,610	41,226,607	8.6255	5.554	5.528	5.541	5.541	5.644	7,418,418	5.5573	-0.69%
2011-12-02	0	8.680	8.630	8.720	8.360	8.730	4,759,073	40,827,405	8.5789	5.592	5.560	5.618	5.386	5.625	7,386,542	5.5273	0.00%
2011-12-01	0	8.680	8.620	8.660	8.450	8.780	12,320,884	106,621,809	8.6537	5.592	5.554	5.580	5.444	5.657	19,123,206	5.5755	5.21%
2011-11-30	0	8.250	8.310	8.340	7.820	8.340	5,598,582	45,467,239	8.1212	5.315	5.354	5.373	5.038	5.373	8,689,542	5.2324	0.36%
2011-11-29	0	8.220	8.170	8.190	7.940	8.400	9,458,640	77,509,716	8.1946	5.296	5.264	5.277	5.116	5.412	14,680,726	5.2797	3.01%
2011-11-28	0	7.980	7.980	8.000	7.430	8.080	14,761,159	116,667,214	7.9037	5.141	5.141	5.154	4.787	5.206	22,910,749	5.0922	9.47%
2011-11-25	0	7.290	7.240	7.320	7.180	7.370	3,671,000	26,795,509	7.2992	4.697	4.665	4.716	4.626	4.748	5,697,748	4.7028	0.14%
2011-11-24	0	7.280	7.260	7.300	7.110	7.300	1,204,030	8,665,287	7.1969	4.690	4.678	4.703	4.581	4.703	1,868,771	4.6369	0.83%
2011-11-23	0	7.220	7.220	7.230	7.080	7.280	2,967,905	21,350,238	7.1937	4.652	4.652	4.658	4.562	4.690	4,606,476	4.6348	0.14%
2011-11-22	0	7.210	7.200	7.210	7.030	7.320	1,479,110	10,672,244	7.2153	4.645	4.639	4.645	4.529	4.716	2,295,722	4.6488	0.56%
2011-11-21	0	7.170	7.160	7.170	7.100	7.290	2,326,000	16,670,400	7.1670	4.620	4.613	4.620	4.574	4.697	3,610,177	4.6176	-1.92%
2011-11-18	0	7.310	7.260	7.300	7.100	7.350	3,514,440	25,493,688	7.2540	4.710	4.678	4.703	4.574	4.736	5,454,751	4.6737	0.14%
2011-11-17	0	7.300	7.280	7.300	7.150	7.350	2,757,440	20,045,069	7.2694	4.703	4.690	4.703	4.607	4.736	4,279,814	4.6836	0.27%
2011-11-16	0	7.280	7.250	7.320	7.140	7.750	7,623,328	55,363,334	7.2624	4.690	4.671	4.716	4.600	4.993	11,832,144	4.6791	-3.70%
2011-11-15	0	7.560	7.540	7.590	7.500	8.030	1,973,000	14,983,340	7.5942	4.871	4.858	4.890	4.832	5.174	3,062,287	4.8929	-3.45%
2011-11-14	0	7.830	7.800	7.830	7.720	8.020	4,029,280	31,688,328	7.8645	5.045	5.025	5.045	4.974	5.167	6,253,833	5.0670	0.64%
2011-11-11	0	7.780	7.730	7.780	7.700	7.850	2,652,484	20,562,998	7.7524	5.013	4.980	5.013	4.961	5.058	4,116,912	4.9948	-0.13%
2011-11-10	0	7.790	7.780	7.840	7.500	7.960	7,491,120	57,788,171	7.7142	5.019	5.013	5.051	4.832	5.129	11,626,944	4.9702	-3.35%
2011-11-09	0	8.060	8.050	8.060	7.620	8.130	8,182,000	65,033,488	7.9484	5.193	5.187	5.193	4.909	5.238	12,699,257	5.1210	8.04%
2011-11-08	0	7.460	7.410	7.470	7.420	7.650	4,256,890	31,969,127	7.5100	4.806	4.774	4.813	4.781	4.929	6,607,106	4.8386	0.81%
2011-11-07	0	7.400	7.440	7.500	7.200	7.500	5,059,350	37,339,051	7.3802	4.768	4.794	4.832	4.639	4.832	7,852,601	4.7550	-0.67%
2011-11-04	0	7.450	7.450	7.500	7.250	7.500	11,666,060	85,452,786	7.3249	4.800	4.800	4.832	4.671	4.832	18,106,855	4.7194	4.05%
2011-11-03	0	7.160	7.170	7.180	7.000	7.400	5,539,859	39,553,148	7.1397	4.613	4.620	4.626	4.510	4.768	8,598,398	4.6001	-1.10%
2011-11-02	0	7.240	7.210	7.250	6.730	7.260	6,702,000	46,791,326	6.9817	4.665	4.645	4.671	4.336	4.678	10,402,153	4.4982	3.87%
2011-11-01	0	6.970	6.950	6.980	6.800	7.080	8,959,400	62,372,646	6.9617	4.491	4.478	4.497	4.381	4.562	13,905,857	4.4854	-3.33%
2011-10-31	0	7.210	7.170	7.230	7.160	8.020	8,445,028	62,970,319	7.4565	4.645	4.620	4.658	4.613	5.167	13,107,502	4.8041	-10.21%
2011-10-28	0	8.030	8.030	8.060	7.830	8.990	13,543,331	111,028,258	8.1980	5.174	5.174	5.193	5.045	5.792	21,020,562	5.2819	0.75%
2011-10-27	0	7.970	8.000	8.010	7.020	8.080	13,084,570	100,302,257	7.6657	5.135	5.154	5.161	4.523	5.206	20,308,520	4.9389	15.01%
2011-10-26	0	6.930	6.900	6.930	6.420	6.930	7,098,000	47,903,795	6.7489	4.465	4.446	4.465	4.136	4.465	11,016,784	4.3483	3.74%
2011-10-25	0	6.680	6.690	6.710	6.620	6.910	11,857,872	79,553,541	6.7089	4.304	4.310	4.323	4.265	4.452	18,404,566	4.3225	-1.47%
2011-10-24	0	6.780	6.770	6.790	6.520	6.850	7,847,920	52,491,584	6.6886	4.368	4.362	4.375	4.201	4.413	12,180,732	4.3094	5.61%
2011-10-21	0	6.420	6.410	6.430	6.300	6.670	8,049,110	51,732,458	6.4271	4.136	4.130	4.143	4.059	4.297	12,492,999	4.1409	-1.83%
2011-10-20	0	6.540	6.490	6.540	6.370	6.640	8,849,975	57,549,262	6.5028	4.214	4.181	4.214	4.104	4.278	13,736,019	4.1897	0.00%
2011-10-19	0	6.540	6.520	6.540	6.220	6.860	17,922,020	117,664,156	6.5653	4.214	4.201	4.214	4.007	4.420	27,816,711	4.2300	-1.80%
2011-10-18	0	6.660	6.640	6.650	6.520	7.610	17,445,100	117,671,847	6.7453	4.291	4.278	4.285	4.201	4.903	27,076,485	4.3459	-15.70%
2011-10-17	0	7.900	7.890	7.900	7.660	8.220	13,675,994	107,656,900	7.8720	5.090	5.083	5.090	4.935	5.296	21,226,468	5.0718	-3.07%
2011-10-14	0	8.150	8.140	8.150	8.130	9.470	14,912,509	126,150,292	8.4594	5.251	5.245	5.251	5.238	6.101	23,145,659	5.4503	-14.03%
2011-10-13	0	9.480	9.420	9.490	9.050	9.530	5,598,540	51,782,798	9.2493	6.108	6.069	6.114	5.831	6.140	8,689,477	5.9593	4.41%
2011-10-12	0	9.080	9.070	9.090	8.760	9.110	5,055,436	45,054,998	8.9122	5.850	5.844	5.857	5.644	5.869	7,846,526	5.7420	2.60%
2011-10-11	0	8.850	8.850	8.880	8.570	9.140	9,688,000	85,950,810	8.8719	5.702	5.702	5.721	5.522	5.889	15,036,715	5.7161	-0.56%
2011-10-10	0	8.900	8.860	8.900	8.800	9.000	2,012,920	17,831,097	8.8583	5.734	5.708	5.734	5.670	5.799	3,124,247	5.7073	-0.45%
2011-10-07	0	8.940	8.870	8.900	8.660	9.000	13,404,324	119,306,389	8.9006	5.760	5.715	5.734	5.580	5.799	20,804,810	5.7346	5.18%
2011-10-06	0	8.500	8.500	8.510	8.410	9.480	12,928,478	110,676,563	8.5607	5.476	5.476	5.483	5.418	6.108	20,066,250	5.5156	8.28%
2011-10-04	0	7.850	7.910	7.930	7.700	8.700	5,292,995	42,777,795	8.0820	5.058	5.096	5.109	4.961	5.605	8,215,241	5.2071	-8.19%
2011-10-03	0	8.550	8.510	8.540	8.500	9.020	4,593,075	39,723,037	8.6485	5.509	5.483	5.502	5.476	5.811	7,128,897	5.5721	-6.15%
2011-09-30	0	9.110	9.050	9.110	8.900	9.500	7,278,896	65,705,397	9.0268	5.869	5.831	5.869	5.734	6.121	11,297,552	5.8159	-4.11%
2011-09-28	0	9.500	9.450	9.600	9.230	9.870	11,758,342	111,254,022	9.4617	6.121	6.089	6.185	5.947	6.359	18,250,086	6.0961	-1.35%
2011-09-27	0	9.630	9.600	9.700	9.180	9.840	3,039,347	28,781,952	9.4698	6.205	6.185	6.250	5.915	6.340	4,717,361	6.1013	5.36%
2011-09-26	0	9.140	9.130	9.140	9.000	9.480	8,424,966	78,177,633	9.2793	5.889	5.882	5.889	5.799	6.108	13,076,364	5.9785	-2.77%
2011-09-23	0	9.400	9.400	9.440	9.050	9.530	5,382,748	49,980,481	9.2853	6.056	6.056	6.082	5.831	6.140	8,354,546	5.9824	0.21%
2011-09-22	0	9.380	9.350	9.420	9.350	9.620	6,105,536	57,926,506	9.4875	6.043	6.024	6.069	6.024	6.198	9,476,383	6.1127	-6.57%
2011-09-21	0	10.04	10.02	10.10	9.990	10.44	3,552,539	36,078,480	10.156	6.469	6.456	6.507	6.436	6.726	5,513,885	6.5432	-2.71%
2011-09-20	0	10.32	10.32	10.34	10.20	10.56	4,716,000	48,830,134	10.354	6.649	6.649	6.662	6.572	6.804	7,319,689	6.6711	-0.96%
2011-09-19	0	10.42	10.42	10.46	10.26	10.50	5,541,271	57,824,506	10.435	6.713	6.713	6.739	6.610	6.765	8,600,589	6.7233	-1.33%
2011-09-16	0	10.56	10.52	10.62	10.42	10.66	2,621,135	27,637,652	10.544	6.804	6.778	6.842	6.713	6.868	4,068,255	6.7935	1.34%
2011-09-15	0	10.42	10.40	10.42	10.30	10.74	3,477,201	36,499,002	10.497	6.713	6.701	6.713	6.636	6.920	5,396,953	6.7629	0.19%
2011-09-14	0	10.40	10.42	10.44	10.14	10.60	4,053,909	41,992,576	10.359	6.701	6.713	6.726	6.533	6.829	6,292,060	6.6739	1.96%
2011-09-12	0	10.20	10.18	10.20	10.18	10.70	4,825,000	49,900,900	10.342	6.572	6.559	6.572	6.559	6.894	7,488,867	6.6633	-2.86%
2011-09-09	0	10.50	10.50	10.52	10.50	10.90	960,496	10,156,598	10.574	6.765	6.765	6.778	6.765	7.023	1,490,783	6.8129	-0.76%
2011-09-08	0	10.58	10.58	10.70	10.56	11.02	4,520,140	48,591,088	10.750	6.817	6.817	6.894	6.804	7.100	7,015,695	6.9261	-2.22%
2011-09-07	0	10.82	10.78	10.82	10.28	10.88	8,533,441	89,893,444	10.534	6.971	6.945	6.971	6.623	7.010	13,244,727	6.7871	5.25%
2011-09-06	0	10.28	10.26	10.28	10.10	10.56	5,711,000	58,552,262	10.253	6.623	6.610	6.623	6.507	6.804	8,864,025	6.6056	-1.53%
2011-09-05	0	10.44	10.44	10.46	10.42	10.84	7,265,696	77,411,927	10.654	6.726	6.726	6.739	6.713	6.984	11,277,064	6.8645	-3.51%
2011-09-02	0	10.82	10.82	10.92	10.70	10.98	4,042,323	43,820,555	10.840	6.971	6.971	7.036	6.894	7.074	6,274,077	6.9844	-1.10%
2011-09-01	0	10.94	10.86	10.90	10.62	11.44	9,202,686	102,115,505	11.096	7.049	6.997	7.023	6.842	7.371	14,283,460	7.1492	3.01%
2011-08-31	0	10.62	10.60	10.62	10.16	10.68	6,697,656	70,982,540	10.598	6.842	6.829	6.842	6.546	6.881	10,395,411	6.8283	1.92%
2011-08-30	0	10.42	10.40	10.44	9.840	10.44	8,826,533	90,326,426	10.234	6.713	6.701	6.726	6.340	6.726	13,699,634	6.5933	7.20%
2011-08-29	0	9.720	9.700	9.720	9.390	9.750	6,125,000	58,426,787	9.5391	6.262	6.250	6.262	6.050	6.282	9,506,593	6.1459	3.51%
2011-08-26	0	9.390	9.380	9.390	9.360	9.700	3,274,000	31,048,074	9.4832	6.050	6.043	6.050	6.031	6.250	5,081,565	6.1099	-2.39%
2011-08-25	0	9.620	9.620	9.670	9.550	9.710	4,566,905	43,936,682	9.6207	6.198	6.198	6.230	6.153	6.256	7,088,279	6.1985	1.16%
2011-08-24	0	9.510	9.510	9.520	9.500	9.850	7,798,239	74,819,840	9.5945	6.127	6.127	6.134	6.121	6.346	12,103,622	6.1816	-2.36%
2011-08-23	0	9.740	9.730	9.740	9.440	9.750	3,862,893	37,155,993	9.6187	6.275	6.269	6.275	6.082	6.282	5,995,584	6.1972	4.06%
2011-08-22	0	9.360	9.350	9.360	9.200	9.720	4,789,067	44,911,941	9.3780	6.031	6.024	6.031	5.927	6.262	7,433,096	6.0422	-1.78%
2011-08-19	0	9.790	9.780	9.790	9.510	9.820	10,626,909	103,326,872	9.7231	6.140	6.134	6.140	5.964	6.159	16,943,986	6.0981	-1.90%
2011-08-18	0	9.980	9.960	10.00	9.850	10.26	13,145,087	133,662,139	10.168	6.259	6.247	6.272	6.178	6.435	20,959,074	6.3773	-3.67%
2011-08-17	0	10.36	10.32	10.38	10.26	10.48	5,082,178	52,752,437	10.380	6.498	6.472	6.510	6.435	6.573	8,103,236	6.5100	0.97%
2011-08-16	0	10.26	10.26	10.32	10.04	10.48	7,365,332	75,915,521	10.307	6.435	6.435	6.472	6.297	6.573	11,743,592	6.4644	-0.19%
2011-08-15	0	10.28	10.28	10.30	10.00	10.40	10,784,155	110,339,108	10.232	6.447	6.447	6.460	6.272	6.523	17,194,705	6.4170	0.59%
2011-08-12	0	10.22	10.20	10.28	9.690	10.40	17,596,718	178,677,613	10.154	6.410	6.397	6.447	6.077	6.523	28,056,939	6.3684	4.39%
2011-08-11	0	9.790	9.740	9.840	9.670	10.00	12,607,408	123,906,782	9.8281	6.140	6.109	6.171	6.065	6.272	20,101,776	6.1640	-3.07%
2011-08-10	0	10.10	10.08	10.18	10.00	10.98	16,571,390	174,993,706	10.560	6.335	6.322	6.385	6.272	6.886	26,422,114	6.6230	-3.63%
2011-08-09	0	10.48	10.38	10.54	9.660	10.90	23,287,932	239,200,984	10.271	6.573	6.510	6.610	6.059	6.836	37,131,248	6.4420	-4.73%
2011-08-08	0	11.00	10.98	11.02	10.70	11.10	11,168,730	122,069,107	10.930	6.899	6.886	6.912	6.711	6.962	17,807,888	6.8548	-0.54%
2011-08-05	0	11.06	11.04	11.10	10.80	11.30	13,064,310	143,963,843	11.020	6.937	6.924	6.962	6.774	7.087	20,830,279	6.9113	-3.83%
2011-08-04	0	11.50	11.50	11.54	11.44	11.78	5,454,190	62,814,013	11.517	7.213	7.213	7.238	7.175	7.388	8,696,387	7.2230	0.52%
2011-08-03	0	11.44	11.44	11.48	11.30	11.54	8,416,010	96,437,386	11.459	7.175	7.175	7.200	7.087	7.238	13,418,837	7.1867	-0.35%
2011-08-02	0	11.48	11.46	11.48	11.36	11.82	5,308,902	61,048,168	11.499	7.200	7.187	7.200	7.125	7.413	8,464,734	7.2121	-2.21%
2011-08-01	0	11.74	11.72	11.74	11.68	11.96	5,646,000	66,417,814	11.764	7.363	7.351	7.363	7.325	7.501	9,002,217	7.3779	-0.17%
2011-07-29	0	11.76	11.76	11.78	11.66	11.94	4,977,963	58,377,701	11.727	7.376	7.376	7.388	7.313	7.489	7,937,071	7.3551	-0.51%
2011-07-28	0	11.82	11.80	11.84	11.70	11.84	9,008,087	106,195,335	11.789	7.413	7.401	7.426	7.338	7.426	14,362,869	7.3937	-0.17%
2011-07-27	0	11.84	11.84	11.92	11.68	12.02	10,870,000	128,796,930	11.849	7.426	7.426	7.476	7.325	7.539	17,331,580	7.4313	-1.82%
2011-07-26	0	12.06	12.04	12.06	11.86	12.26	9,735,624	116,895,688	12.007	7.564	7.551	7.564	7.438	7.689	15,522,884	7.5305	-0.82%
2011-07-25	0	12.16	12.16	12.20	12.14	12.62	6,800,120	83,311,278	12.251	7.626	7.626	7.652	7.614	7.915	10,842,394	7.6838	-4.25%
2011-07-22	0	12.70	12.66	12.70	12.42	12.80	5,915,566	74,802,477	12.645	7.965	7.940	7.965	7.790	8.028	9,432,025	7.9307	2.58%
2011-07-21	0	12.38	12.34	12.38	12.26	12.70	4,670,720	57,877,814	12.392	7.764	7.739	7.764	7.689	7.965	7,447,190	7.7718	-0.80%
2011-07-20	0	12.48	12.46	12.50	12.12	12.50	9,887,828	121,855,870	12.324	7.827	7.815	7.840	7.601	7.840	15,765,564	7.7292	1.13%
2011-07-19	0	12.34	12.34	12.40	11.80	12.40	7,169,533	87,493,907	12.204	7.739	7.739	7.777	7.401	7.777	11,431,402	7.6538	0.65%
2011-07-18	0	12.26	12.24	12.26	12.08	12.40	5,235,075	63,859,367	12.198	7.689	7.677	7.689	7.576	7.777	8,347,021	7.6506	2.17%
2011-07-15	0	12.00	11.98	12.00	11.96	12.24	6,509,330	78,465,940	12.054	7.526	7.514	7.526	7.501	7.677	10,378,747	7.5603	0.00%
2011-07-14	0	12.00	11.98	12.00	11.90	12.50	13,974,558	168,249,247	12.040	7.526	7.514	7.526	7.463	7.840	22,281,617	7.5510	-1.32%
2011-07-13	0	12.16	12.16	12.18	12.12	12.72	14,744,138	180,979,112	12.275	7.626	7.626	7.639	7.601	7.978	23,508,667	7.6984	-1.94%
2011-07-12	0	12.40	12.38	12.40	11.84	12.78	18,337,591	226,198,649	12.335	7.777	7.764	7.777	7.426	8.015	29,238,218	7.7364	-0.64%
2011-07-11	0	12.48	12.46	12.48	12.12	13.50	40,725,000	507,457,055	12.461	7.827	7.815	7.827	7.601	8.467	64,933,635	7.8150	-8.24%
2011-07-08	0	13.60	13.58	13.60	13.18	13.70	17,956,577	240,269,430	13.381	8.530	8.517	8.530	8.266	8.592	28,630,714	8.3920	0.15%
2011-07-07	0	13.58	13.56	13.60	13.50	14.48	15,036,750	205,899,695	13.693	8.517	8.505	8.530	8.467	9.082	23,975,220	8.5880	-5.43%
2011-07-06	0	14.36	14.34	14.36	14.30	14.76	4,646,106	66,978,626	14.416	9.006	8.994	9.006	8.969	9.257	7,407,945	9.0415	-1.78%
2011-07-05	0	14.62	14.60	14.62	14.28	14.64	6,462,100	93,895,316	14.530	9.169	9.157	9.169	8.956	9.182	10,303,441	9.1130	2.24%
2011-07-04	0	14.30	14.28	14.30	14.20	14.84	5,188,605	74,591,121	14.376	8.969	8.956	8.969	8.906	9.307	8,272,928	9.0163	2.88%
2011-06-30	0	13.90	13.88	13.92	13.88	14.40	6,099,586	85,663,563	14.044	8.718	8.705	8.730	8.705	9.031	9,725,434	8.8082	-0.43%
2011-06-29	0	13.96	13.94	13.96	13.70	14.10	5,697,048	79,532,450	13.960	8.755	8.743	8.755	8.592	8.843	9,083,610	8.7556	2.80%
2011-06-28	0	13.58	13.58	13.60	13.56	13.78	7,659,240	104,187,887	13.603	8.517	8.517	8.530	8.505	8.643	12,212,211	8.5315	1.19%
2011-06-27	0	13.42	13.42	13.46	13.34	13.80	4,279,000	57,981,602	13.550	8.417	8.417	8.442	8.367	8.655	6,822,616	8.4984	-0.89%
2011-06-24	0	13.54	13.52	13.56	13.40	13.80	6,852,738	92,759,874	13.536	8.492	8.479	8.505	8.404	8.655	10,926,291	8.4896	-0.73%
2011-06-23	0	13.64	13.62	13.66	13.38	13.78	13,432,100	182,268,751	13.570	8.555	8.542	8.567	8.392	8.643	21,416,699	8.5106	0.15%
2011-06-22	0	13.62	13.60	13.66	13.40	13.94	12,564,800	171,193,732	13.625	8.542	8.530	8.567	8.404	8.743	20,033,840	8.5452	-0.29%
2011-06-21	0	13.66	13.64	13.66	13.56	13.98	10,917,575	149,754,307	13.717	8.567	8.555	8.567	8.505	8.768	17,407,436	8.6029	0.89%
2011-06-20	0	13.54	13.54	13.58	13.40	13.88	4,813,817	65,334,642	13.572	8.492	8.492	8.517	8.404	8.705	7,675,350	8.5123	-1.17%
2011-06-17	0	13.70	13.68	13.76	13.60	13.94	8,927,555	122,428,720	13.714	8.592	8.580	8.630	8.530	8.743	14,234,465	8.6009	-1.15%
2011-06-16	0	13.86	13.82	13.86	13.70	14.00	6,507,000	90,320,049	13.880	8.693	8.668	8.693	8.592	8.781	10,375,032	8.7055	-1.00%
2011-06-15	0	14.00	13.94	14.00	13.92	14.20	3,924,133	54,804,401	13.966	8.781	8.743	8.781	8.730	8.906	6,256,801	8.7592	0.00%
2011-06-14	0	14.00	13.94	14.04	13.78	14.28	4,680,361	65,724,337	14.043	8.781	8.743	8.806	8.643	8.956	7,462,562	8.8072	0.86%
2011-06-13	0	13.88	13.88	13.90	13.62	13.98	1,870,960	25,844,387	13.813	8.705	8.705	8.718	8.542	8.768	2,983,136	8.6635	0.73%
2011-06-10	0	13.78	13.76	13.78	13.70	13.96	6,760,045	93,380,655	13.814	8.643	8.630	8.643	8.592	8.755	10,778,497	8.6636	-1.15%
2011-06-09	0	13.94	13.94	13.96	13.84	14.18	7,871,953	109,751,311	13.942	8.743	8.743	8.755	8.680	8.893	12,551,369	8.7442	-1.55%
2011-06-08	0	14.16	14.12	14.16	14.04	14.50	5,773,792	81,716,859	14.153	8.881	8.856	8.881	8.806	9.094	9,205,974	8.8765	-0.98%
2011-06-07	0	14.30	14.30	14.32	14.00	14.56	2,938,304	41,927,135	14.269	8.969	8.969	8.981	8.781	9.132	4,684,954	8.9493	-0.28%
2011-06-03	0	14.34	14.34	14.46	14.22	14.62	2,728,723	39,209,907	14.369	8.994	8.994	9.069	8.918	9.169	4,350,789	9.0121	-1.10%
2011-06-02	0	14.50	14.48	14.54	14.30	14.90	7,338,513	106,826,515	14.557	9.094	9.082	9.119	8.969	9.345	11,700,830	9.1298	0.14%
2011-06-01	0	14.48	14.46	14.48	14.36	14.70	6,714,676	97,270,118	14.486	9.082	9.069	9.082	9.006	9.220	10,706,159	9.0854	-0.82%
2011-05-31	0	14.60	14.54	14.60	14.44	14.78	4,547,270	66,400,503	14.602	9.157	9.119	9.157	9.056	9.270	7,250,356	9.1582	-0.14%
2011-05-30	0	14.62	14.62	14.64	14.60	14.98	3,436,270	50,767,801	14.774	9.169	9.169	9.182	9.157	9.395	5,478,932	9.2660	-1.75%
2011-05-27	0	14.88	14.84	14.92	14.64	14.98	11,473,000	170,924,153	14.898	9.332	9.307	9.358	9.182	9.395	18,293,029	9.3437	1.64%
2011-05-26	0	14.64	14.64	14.66	14.40	14.72	10,375,062	151,894,408	14.640	9.182	9.182	9.194	9.031	9.232	16,542,431	9.1821	1.81%
2011-05-25	0	14.38	14.34	14.38	14.06	14.40	4,979,808	70,993,153	14.256	9.019	8.994	9.019	8.818	9.031	7,940,013	8.9412	0.70%
2011-05-24	0	14.28	14.26	14.28	13.90	14.38	10,477,410	147,515,938	14.079	8.956	8.944	8.956	8.718	9.019	16,705,618	8.8303	0.71%
2011-05-23	0	14.18	14.14	14.20	14.00	14.34	7,761,367	109,596,619	14.121	8.893	8.868	8.906	8.781	8.994	12,375,046	8.8563	-0.70%
2011-05-20	0	14.28	14.24	14.28	14.20	14.48	10,947,436	156,822,811	14.325	8.956	8.931	8.956	8.906	9.082	17,455,047	8.9844	-0.28%
2011-05-19	0	14.32	14.30	14.32	14.02	14.42	10,177,340	145,606,094	14.307	8.981	8.969	8.981	8.793	9.044	16,227,174	8.9730	1.56%
2011-05-18	0	14.10	14.12	14.14	13.92	14.44	10,702,920	152,250,867	14.225	8.843	8.856	8.868	8.730	9.056	17,065,181	8.9217	0.00%
2011-05-17	0	14.10	14.04	14.12	13.90	14.24	11,997,971	168,958,061	14.082	8.843	8.806	8.856	8.718	8.931	19,130,064	8.8321	2.03%
2011-05-16	0	13.82	13.82	13.90	13.74	14.10	18,594,425	259,131,026	13.936	8.668	8.668	8.718	8.617	8.843	29,647,725	8.7403	1.02%
2011-05-13	0	13.68	13.64	13.70	13.10	13.74	14,987,485	203,388,550	13.571	8.580	8.555	8.592	8.216	8.617	23,896,670	8.5112	2.55%
2011-05-12	0	13.34	13.34	13.36	13.20	13.60	6,413,272	85,621,001	13.351	8.367	8.367	8.379	8.279	8.530	10,225,588	8.3732	-0.15%
2011-05-11	0	13.36	13.30	13.34	13.14	13.50	13,122,595	175,065,051	13.341	8.379	8.341	8.367	8.241	8.467	20,923,211	8.3670	1.83%
2011-05-09	0	13.12	13.12	13.14	12.74	13.22	13,115,100	171,306,980	13.062	8.229	8.229	8.241	7.990	8.291	20,911,261	8.1921	2.98%
2011-05-06	0	12.74	12.72	12.80	12.60	12.80	4,772,000	60,619,239	12.703	7.990	7.978	8.028	7.902	8.028	7,608,675	7.9671	0.31%
2011-05-05	0	12.70	12.66	12.74	12.46	12.74	5,559,881	70,226,166	12.631	7.965	7.940	7.990	7.815	7.990	8,864,906	7.9218	0.47%
2011-05-04	0	12.64	12.62	12.64	12.52	12.76	8,410,037	106,164,109	12.624	7.928	7.915	7.928	7.852	8.003	13,409,313	7.9172	0.96%
2011-05-03	0	12.52	12.46	12.48	12.34	12.66	4,001,496	50,015,051	12.499	7.852	7.815	7.827	7.739	7.940	6,380,152	7.8392	-0.32%
2011-04-29	0	12.56	12.50	12.58	12.26	12.58	7,314,210	91,513,239	12.512	7.877	7.840	7.890	7.689	7.890	11,662,081	7.8471	1.45%
2011-04-28	0	12.38	12.38	12.40	12.20	12.54	7,373,820	90,814,456	12.316	7.764	7.764	7.777	7.652	7.865	11,757,125	7.7242	1.31%
2011-04-27	0	12.22	12.12	12.18	12.12	12.50	6,528,419	80,060,037	12.263	7.664	7.601	7.639	7.601	7.840	10,409,183	7.6913	0.99%
2011-04-26	0	12.10	12.08	12.10	12.00	12.24	3,834,145	46,352,446	12.089	7.589	7.576	7.589	7.526	7.677	6,113,320	7.5822	-1.14%
2011-04-21	0	12.24	12.24	12.26	12.16	12.36	3,868,728	47,423,383	12.258	7.677	7.677	7.689	7.626	7.752	6,168,461	7.6880	0.33%
2011-04-20	0	12.20	12.18	12.20	12.10	12.54	8,470,883	103,674,779	12.239	7.652	7.639	7.652	7.589	7.865	13,506,328	7.6760	-0.16%
2011-04-19	0	12.22	12.22	12.24	12.12	12.44	6,609,660	80,882,769	12.237	7.664	7.664	7.677	7.601	7.802	10,538,717	7.6748	-1.93%
2011-04-18	0	12.46	12.42	12.44	12.40	12.80	5,693,230	71,331,017	12.529	7.815	7.790	7.802	7.777	8.028	9,077,523	7.8580	-1.89%
2011-04-15	0	12.70	12.68	12.70	12.48	12.76	8,491,000	107,640,616	12.677	7.965	7.953	7.965	7.827	8.003	13,538,404	7.9508	1.76%
2011-04-14	0	12.48	12.46	12.48	12.24	12.50	4,979,040	61,538,344	12.359	7.827	7.815	7.827	7.677	7.840	7,938,789	7.7516	1.46%
2011-04-13	0	12.30	12.30	12.32	12.10	12.36	5,106,577	62,444,166	12.228	7.714	7.714	7.727	7.589	7.752	8,142,139	7.6693	0.00%
2011-04-12	0	12.30	12.30	12.32	12.08	12.52	6,429,920	79,143,837	12.309	7.714	7.714	7.727	7.576	7.852	10,252,132	7.7197	-1.91%
2011-04-11	0	12.54	12.52	12.54	12.44	13.08	16,582,159	210,596,597	12.700	7.865	7.852	7.865	7.802	8.203	26,439,284	7.9653	-0.95%
2011-04-08	0	12.66	12.66	12.68	12.30	12.72	13,550,390	170,880,151	12.611	7.940	7.940	7.953	7.714	7.978	21,605,306	7.9092	2.76%
2011-04-07	0	12.32	12.30	12.32	12.18	12.36	6,198,538	75,933,195	12.250	7.727	7.714	7.727	7.639	7.752	9,883,207	7.6831	0.33%
2011-04-06	0	12.28	12.26	12.28	11.90	12.28	17,306,264	208,985,208	12.076	7.702	7.689	7.702	7.463	7.702	27,593,827	7.5736	3.02%
2011-04-04	0	11.92	11.88	11.90	11.60	11.96	4,971,430	59,119,713	11.892	7.476	7.451	7.463	7.275	7.501	7,926,655	7.4583	1.27%
2011-04-01	0	12.02	12.02	12.04	11.94	12.20	6,119,549	73,484,948	12.008	7.382	7.382	7.394	7.333	7.492	9,964,512	7.3747	-0.50%
2011-03-31	0	12.08	12.06	12.08	12.02	12.20	3,111,000	37,619,354	12.092	7.419	7.406	7.419	7.382	7.492	5,065,667	7.4263	-0.33%
2011-03-30	0	12.12	12.10	12.12	11.94	12.22	3,877,000	47,026,838	12.130	7.443	7.431	7.443	7.333	7.505	6,312,951	7.4493	1.68%
2011-03-29	0	11.92	11.90	11.92	11.90	12.12	3,986,105	47,601,260	11.942	7.320	7.308	7.320	7.308	7.443	6,490,608	7.3339	-0.17%
2011-03-28	0	11.94	11.90	11.94	11.82	12.20	7,606,818	91,182,501	11.987	7.333	7.308	7.333	7.259	7.492	12,386,245	7.3616	-1.00%
2011-03-25	0	12.06	12.00	12.02	12.00	12.30	9,437,348	114,372,380	12.119	7.406	7.370	7.382	7.370	7.554	15,366,912	7.4428	0.33%
2011-03-24	0	12.02	12.00	12.02	11.98	12.38	8,052,010	96,965,177	12.042	7.382	7.370	7.382	7.357	7.603	13,111,154	7.3956	-0.17%
2011-03-23	0	12.04	12.00	12.02	11.50	12.64	20,335,886	244,066,269	12.002	7.394	7.370	7.382	7.063	7.763	33,113,091	7.3707	-3.37%
2011-03-22	0	12.46	12.44	12.46	12.32	12.58	4,054,186	50,509,084	12.459	7.652	7.640	7.652	7.566	7.726	6,601,465	7.6512	0.48%
2011-03-21	0	12.40	12.38	12.40	12.30	12.50	5,489,194	68,046,052	12.396	7.615	7.603	7.615	7.554	7.677	8,938,100	7.6130	0.81%
2011-03-18	0	12.30	12.28	12.30	12.00	12.84	9,520,413	117,179,976	12.308	7.554	7.542	7.554	7.370	7.885	15,502,167	7.5589	-3.45%
2011-03-17	0	12.74	12.72	12.74	12.54	13.00	3,146,119	39,952,338	12.699	7.824	7.812	7.824	7.701	7.984	5,122,852	7.7988	-2.00%
2011-03-16	0	13.00	13.00	13.04	12.88	13.08	2,932,310	37,989,523	12.955	7.984	7.984	8.008	7.910	8.033	4,774,705	7.9564	1.88%
2011-03-15	0	12.76	12.74	12.76	12.58	13.42	4,131,404	52,770,718	12.773	7.836	7.824	7.836	7.726	8.242	6,727,199	7.8444	-2.60%
2011-03-14	0	13.10	13.08	13.10	13.04	13.20	2,559,910	33,521,350	13.095	8.045	8.033	8.045	8.008	8.107	4,168,323	8.0419	-0.76%
2011-03-11	0	13.20	13.16	13.22	13.04	13.36	6,975,320	91,998,502	13.189	8.107	8.082	8.119	8.008	8.205	11,357,971	8.0999	-1.49%
2011-03-10	0	13.40	13.38	13.40	13.34	13.60	5,982,956	80,310,517	13.423	8.229	8.217	8.229	8.193	8.352	9,742,097	8.2437	-1.18%
2011-03-09	0	13.56	13.52	13.56	13.30	13.60	6,053,089	82,026,001	13.551	8.328	8.303	8.328	8.168	8.352	9,856,295	8.3222	2.11%
2011-03-08	0	13.28	13.28	13.30	13.26	13.66	8,406,096	112,502,849	13.383	8.156	8.156	8.168	8.143	8.389	13,687,715	8.2193	-3.07%
2011-03-07	0	13.70	13.68	13.70	13.46	13.72	5,359,820	72,880,849	13.598	8.414	8.401	8.414	8.266	8.426	8,727,439	8.3508	-0.29%
2011-03-04	0	13.74	13.72	13.74	13.36	13.76	14,985,169	203,786,150	13.599	8.438	8.426	8.438	8.205	8.450	24,400,474	8.3517	3.31%
2011-03-03	0	13.30	13.22	13.32	12.76	13.52	14,581,430	193,951,617	13.301	8.168	8.119	8.180	7.836	8.303	23,743,063	8.1688	4.23%
2011-03-02	0	12.76	12.72	12.78	12.32	12.80	7,814,000	98,442,284	12.598	7.836	7.812	7.849	7.566	7.861	12,723,601	7.7370	1.92%
2011-03-01	0	12.52	12.52	12.54	12.38	12.68	6,437,763	80,660,516	12.529	7.689	7.689	7.701	7.603	7.787	10,482,663	7.6947	0.48%
2011-02-28	0	12.46	12.46	12.54	12.00	12.58	9,230,570	113,746,160	12.323	7.652	7.652	7.701	7.370	7.726	15,030,213	7.5678	3.49%
2011-02-25	0	12.04	12.02	12.04	11.94	12.08	5,166,065	62,171,373	12.035	7.394	7.382	7.394	7.333	7.419	8,411,946	7.3908	0.84%
2011-02-24	0	11.94	11.92	11.94	11.88	12.18	10,552,862	126,720,069	12.008	7.333	7.320	7.333	7.296	7.480	17,183,312	7.3746	-0.67%
2011-02-23	0	12.02	12.02	12.04	11.92	12.10	7,559,377	90,701,204	11.999	7.382	7.382	7.394	7.320	7.431	12,308,996	7.3687	1.52%
2011-02-22	0	11.84	11.82	11.90	11.68	12.30	17,902,585	211,542,155	11.816	7.271	7.259	7.308	7.173	7.554	29,150,927	7.2568	-3.43%
2011-02-21	0	12.26	12.24	12.26	12.24	13.00	14,013,000	176,812,290	12.618	7.529	7.517	7.529	7.517	7.984	22,817,484	7.7490	-4.52%
2011-02-18	0	12.84	12.82	12.84	12.50	12.96	9,740,590	125,034,566	12.836	7.885	7.873	7.885	7.677	7.959	15,860,683	7.8833	2.56%
2011-02-17	0	12.52	12.52	12.54	12.40	12.80	3,636,250	45,833,900	12.605	7.689	7.689	7.701	7.615	7.861	5,920,936	7.7410	0.16%
2011-02-16	0	12.50	12.46	12.50	12.44	12.74	3,793,790	47,467,270	12.512	7.677	7.652	7.677	7.640	7.824	6,177,460	7.6839	0.00%
2011-02-15	0	12.50	12.46	12.50	12.12	12.54	7,528,375	93,476,427	12.417	7.677	7.652	7.677	7.443	7.701	12,258,515	7.6254	2.29%
2011-02-14	0	12.22	12.14	12.16	11.50	12.32	8,274,820	100,437,042	12.138	7.505	7.456	7.468	7.063	7.566	13,473,958	7.4542	3.56%
2011-02-11	0	11.80	11.78	11.86	11.58	11.92	3,260,713	38,307,707	11.748	7.247	7.235	7.284	7.112	7.320	5,309,446	7.2150	0.51%
2011-02-10	0	11.74	11.72	11.74	11.72	12.20	3,239,875	38,374,808	11.845	7.210	7.198	7.210	7.198	7.492	5,275,515	7.2741	-2.49%
2011-02-09	0	12.04	12.00	12.04	12.00	12.26	4,724,374	57,079,699	12.082	7.394	7.370	7.394	7.370	7.529	7,692,737	7.4199	-1.47%
2011-02-08	0	12.22	12.20	12.22	12.18	12.36	2,445,701	29,947,859	12.245	7.505	7.492	7.505	7.480	7.591	3,982,355	7.5201	-0.97%
2011-02-07	0	12.34	12.32	12.34	12.26	12.58	1,791,650	22,128,697	12.351	7.578	7.566	7.578	7.529	7.726	2,917,358	7.5852	-1.12%
2011-02-02	0	12.48	12.44	12.50	12.40	12.58	3,896,965	48,476,508	12.440	7.664	7.640	7.677	7.615	7.726	6,345,460	7.6396	0.81%
2011-02-01	0	12.38	12.34	12.40	12.30	12.50	6,243,047	77,328,121	12.386	7.603	7.578	7.615	7.554	7.677	10,165,605	7.6068	-0.80%
2011-01-31	0	12.48	12.48	12.50	12.30	12.60	5,190,332	64,491,198	12.425	7.664	7.664	7.677	7.554	7.738	8,451,460	7.6308	-0.48%
2011-01-28	0	12.54	12.52	12.58	12.48	12.78	5,671,095	71,131,262	12.543	7.701	7.689	7.726	7.664	7.849	9,234,291	7.7029	-1.10%
2011-01-27	0	12.68	12.70	12.72	12.40	12.80	8,202,855	103,918,789	12.669	7.787	7.800	7.812	7.615	7.861	13,356,776	7.7802	2.09%
2011-01-26	0	12.42	12.40	12.42	12.40	12.88	9,191,924	115,840,963	12.602	7.628	7.615	7.628	7.615	7.910	14,967,286	7.7396	-2.36%
2011-01-25	0	12.72	12.70	12.72	12.70	13.60	7,890,175	101,007,897	12.802	7.812	7.800	7.812	7.800	8.352	12,847,637	7.8620	-0.62%
2011-01-24	0	12.80	12.80	12.82	12.70	12.86	3,478,332	44,485,156	12.789	7.861	7.861	7.873	7.800	7.898	5,663,797	7.8543	0.63%
2011-01-21	0	12.72	12.72	12.80	12.60	12.88	8,023,801	102,090,001	12.723	7.812	7.812	7.861	7.738	7.910	13,065,221	7.8139	-1.24%
2011-01-20	0	12.88	12.84	12.92	12.62	12.94	7,814,570	100,312,200	12.837	7.910	7.885	7.935	7.750	7.947	12,724,529	7.8834	0.00%
2011-01-19	0	12.88	12.88	12.90	12.38	12.96	8,599,292	110,550,480	12.856	7.910	7.910	7.922	7.603	7.959	14,002,298	7.8952	2.71%
2011-01-18	0	12.54	12.56	12.60	12.44	12.84	9,373,950	117,892,663	12.577	7.701	7.714	7.738	7.640	7.885	15,263,680	7.7237	-0.16%
2011-01-17	0	12.56	12.54	12.58	12.38	13.40	14,398,200	182,227,099	12.656	7.714	7.701	7.726	7.603	8.229	23,444,708	7.7726	-5.42%
2011-01-14	0	13.28	13.24	13.30	13.16	13.40	5,824,580	77,122,943	13.241	8.156	8.131	8.168	8.082	8.229	9,484,212	8.1317	0.30%
2011-01-13	0	13.24	13.20	13.22	13.08	13.46	8,673,027	114,460,898	13.197	8.131	8.107	8.119	8.033	8.266	14,122,361	8.1049	-0.45%
2011-01-12	0	13.30	13.28	13.30	13.10	13.56	4,161,787	55,231,437	13.271	8.168	8.156	8.168	8.045	8.328	6,776,672	8.1502	-1.34%
2011-01-11	0	13.48	13.42	13.48	13.32	13.56	6,936,600	93,395,809	13.464	8.279	8.242	8.279	8.180	8.328	11,294,923	8.2688	1.20%
2011-01-10	0	13.32	13.30	13.32	13.20	13.34	7,401,000	98,118,615	13.257	8.180	8.168	8.180	8.107	8.193	12,051,109	8.1419	0.30%
2011-01-07	0	13.28	13.26	13.30	13.12	13.46	7,481,617	99,584,022	13.310	8.156	8.143	8.168	8.057	8.266	12,182,379	8.1744	-0.90%
2011-01-06	0	13.40	13.42	13.44	13.30	13.50	5,014,449	67,051,258	13.372	8.229	8.242	8.254	8.168	8.291	8,165,069	8.2120	0.45%
2011-01-05	0	13.34	13.32	13.34	13.10	13.44	9,117,080	121,221,994	13.296	8.193	8.180	8.193	8.045	8.254	14,845,417	8.1656	2.46%
2011-01-04	0	13.02	12.96	13.04	12.32	13.08	8,426,851	108,417,329	12.866	7.996	7.959	8.008	7.566	8.033	13,721,511	7.9013	5.68%
2011-01-03	0	12.32	12.30	12.32	12.10	12.34	4,640,815	56,578,705	12.192	7.566	7.554	7.566	7.431	7.578	7,556,677	7.4872	-0.16%
2010-12-31	0	12.34	12.26	12.46	12.16	12.54	2,943,650	36,351,224	12.349	7.578	7.529	7.652	7.468	7.701	4,793,170	7.5840	0.82%
2010-12-30	0	12.24	12.24	12.26	12.02	12.30	4,645,000	56,455,442	12.154	7.517	7.517	7.529	7.382	7.554	7,563,492	7.4642	0.16%
2010-12-29	0	12.22	12.20	12.24	12.02	12.50	4,728,268	57,396,260	12.139	7.505	7.492	7.517	7.382	7.677	7,699,078	7.4550	-0.49%
2010-12-28	0	12.28	12.26	12.30	12.26	12.58	2,290,050	28,244,185	12.333	7.542	7.529	7.554	7.529	7.726	3,728,907	7.5744	-2.38%
2010-12-24	0	12.58	12.56	12.58	12.42	12.74	1,765,922	22,144,985	12.540	7.726	7.714	7.726	7.628	7.824	2,875,465	7.7014	0.64%
2010-12-23	0	12.50	12.50	12.56	12.36	12.60	6,959,561	87,006,876	12.502	7.677	7.677	7.714	7.591	7.738	11,332,311	7.6778	0.97%
2010-12-22	0	12.38	12.36	12.38	12.12	12.64	14,318,318	177,280,634	12.381	7.603	7.591	7.603	7.443	7.763	23,314,635	7.6038	0.81%
2010-12-21	0	12.28	12.26	12.32	12.14	12.68	11,300,839	139,159,903	12.314	7.542	7.529	7.566	7.456	7.787	18,401,249	7.5625	-2.85%
2010-12-20	0	12.64	12.56	12.60	12.12	12.80	12,192,961	150,980,570	12.383	7.763	7.714	7.738	7.443	7.861	19,853,899	7.6046	-0.94%
2010-12-17	0	12.76	12.78	12.80	12.74	13.14	11,058,624	142,464,372	12.883	7.836	7.849	7.861	7.824	8.070	18,006,849	7.9117	-2.15%
2010-12-16	0	13.04	13.02	13.06	12.96	13.24	8,135,836	106,217,873	13.056	8.008	7.996	8.021	7.959	8.131	13,247,649	8.0179	-0.76%
2010-12-15	0	13.14	13.14	13.16	13.06	13.76	9,342,225	124,200,626	13.295	8.070	8.070	8.082	8.021	8.450	15,212,022	8.1646	-2.67%
2010-12-14	0	13.50	13.48	13.50	13.34	13.66	7,140,288	96,197,987	13.473	8.291	8.279	8.291	8.193	8.389	11,626,590	8.2740	0.15%
2010-12-13	0	13.48	13.46	13.48	13.28	13.68	3,061,700	41,239,602	13.470	8.279	8.266	8.279	8.156	8.401	4,985,391	8.2721	-0.15%
2010-12-10	0	13.50	13.48	13.50	13.30	13.60	5,192,766	69,909,141	13.463	8.291	8.279	8.291	8.168	8.352	8,455,424	8.2680	0.00%
2010-12-09	0	13.50	13.48	13.50	13.36	13.82	11,538,000	156,178,375	13.536	8.291	8.279	8.291	8.205	8.487	18,787,421	8.3129	-0.59%
2010-12-08	0	13.58	13.58	13.60	13.50	14.50	18,823,200	258,791,219	13.749	8.340	8.340	8.352	8.291	8.905	30,649,972	8.4434	-6.22%
2010-12-07	0	14.48	14.46	14.50	14.40	14.78	3,982,565	57,734,939	14.497	8.893	8.880	8.905	8.844	9.077	6,484,843	8.9031	-1.50%
2010-12-06	0	14.70	14.66	14.70	14.58	14.98	3,000,566	44,095,625	14.696	9.028	9.003	9.028	8.954	9.200	4,885,846	9.0252	0.68%
2010-12-03	0	14.60	14.60	14.62	14.54	15.00	4,952,100	72,719,086	14.684	8.966	8.966	8.979	8.930	9.212	8,063,545	9.0183	-2.14%
2010-12-02	0	14.92	14.92	14.96	14.86	15.10	6,956,135	103,915,269	14.939	9.163	9.163	9.187	9.126	9.273	11,326,732	9.1743	1.91%
2010-12-01	0	14.64	14.68	14.70	14.50	14.78	4,790,510	70,157,391	14.645	8.991	9.015	9.028	8.905	9.077	7,800,427	8.9940	1.10%
2010-11-30	0	14.48	14.44	14.48	14.44	15.22	14,303,800	210,550,167	14.720	8.893	8.868	8.893	8.868	9.347	23,290,996	9.0400	0.98%
2010-11-29	0	14.34	14.34	14.36	13.48	14.46	14,308,455	201,965,998	14.115	8.807	8.807	8.819	8.279	8.880	23,298,575	8.6686	7.98%
2010-11-26	0	13.28	13.28	13.30	13.02	13.46	12,161,917	160,927,697	13.232	8.156	8.156	8.168	7.996	8.266	19,803,350	8.1263	0.76%
2010-11-25	0	13.18	13.16	13.20	13.00	13.60	11,911,891	157,555,554	13.227	8.094	8.082	8.107	7.984	8.352	19,396,230	8.1230	-1.49%
2010-11-24	0	13.38	13.38	13.40	13.34	14.40	15,526,839	213,835,089	13.772	8.217	8.217	8.229	8.193	8.844	25,282,480	8.4578	-5.77%
2010-11-23	0	14.20	14.18	14.20	14.08	14.56	6,685,285	95,012,181	14.212	8.721	8.708	8.721	8.647	8.942	10,885,705	8.7282	-1.25%
2010-11-22	0	14.38	14.32	14.38	14.14	14.46	6,588,805	94,174,793	14.293	8.831	8.794	8.831	8.684	8.880	10,728,606	8.7779	-1.24%
2010-11-19	0	14.56	14.54	14.56	14.24	14.58	8,449,440	121,968,069	14.435	8.942	8.930	8.942	8.745	8.954	13,758,293	8.8651	2.82%
2010-11-18	0	14.16	14.14	14.16	13.80	14.22	10,620,534	149,685,781	14.094	8.696	8.684	8.696	8.475	8.733	17,293,503	8.6556	0.57%
2010-11-17	0	14.08	14.06	14.16	14.04	14.40	6,604,949	93,647,183	14.178	8.647	8.635	8.696	8.622	8.844	10,754,893	8.7074	-1.95%
2010-11-16	0	14.36	14.24	14.36	14.20	14.58	7,272,460	104,583,997	14.381	8.819	8.745	8.819	8.721	8.954	11,841,807	8.8318	-0.69%
2010-11-15	0	14.46	14.44	14.48	14.10	15.00	15,170,095	219,328,751	14.458	8.880	8.868	8.893	8.659	9.212	24,701,591	8.8791	-2.69%
2010-11-12	0	14.86	14.90	14.92	14.50	15.04	11,809,935	175,092,825	14.826	9.126	9.151	9.163	8.905	9.237	19,230,215	9.1051	-1.20%
2010-11-11	0	15.04	15.04	15.06	14.78	15.30	10,230,362	154,959,900	15.147	9.237	9.237	9.249	9.077	9.396	16,658,183	9.3023	1.21%
2010-11-10	0	14.86	14.88	14.90	14.66	15.30	24,288,685	361,329,159	14.876	9.126	9.138	9.151	9.003	9.396	39,549,466	9.1361	-3.26%
2010-11-09	0	15.36	15.36	15.38	15.36	15.90	20,875,713	323,504,822	15.497	9.433	9.433	9.445	9.433	9.765	33,992,096	9.5171	-3.76%
2010-11-08	0	15.96	15.94	15.98	15.90	16.38	10,638,306	170,036,270	15.983	9.802	9.789	9.814	9.765	10.06	17,322,441	9.8160	-2.09%
2010-11-05	0	16.30	16.30	16.38	16.10	16.60	5,090,153	82,801,041	16.267	10.01	10.01	10.06	9.888	10.19	8,288,338	9.9901	-1.33%
2010-11-04	0	16.52	16.48	16.52	16.20	16.54	3,415,640	56,060,532	16.413	10.15	10.12	10.15	9.949	10.16	5,561,715	10.080	1.10%
2010-11-03	0	16.34	16.32	16.34	16.20	16.56	2,487,400	40,722,042	16.371	10.03	10.02	10.03	9.949	10.17	4,050,254	10.054	0.74%
2010-11-02	0	16.22	16.22	16.26	16.20	16.80	3,387,000	55,673,342	16.437	9.961	9.961	9.986	9.949	10.32	5,515,080	10.095	-2.41%
2010-11-01	0	16.62	16.56	16.62	16.20	16.66	5,385,790	88,833,588	16.494	10.21	10.17	10.21	9.949	10.23	8,769,726	10.130	3.88%
2010-10-29	0	16.00	15.98	16.02	15.78	16.12	2,320,500	37,040,930	15.962	9.826	9.814	9.838	9.691	9.900	3,778,489	9.8031	0.00%
2010-10-28	0	16.00	15.98	16.02	15.70	16.08	7,056,519	112,617,518	15.959	9.826	9.814	9.838	9.642	9.875	11,490,188	9.8012	1.39%
2010-10-27	0	15.78	15.74	15.76	15.74	16.46	8,680,000	138,166,440	15.918	9.691	9.666	9.679	9.666	10.11	14,133,716	9.7757	-3.78%
2010-10-26	0	16.40	16.34	16.40	16.24	16.50	8,972,660	146,579,141	16.336	10.07	10.03	10.07	9.974	10.13	14,610,256	10.033	1.36%
2010-10-25	0	16.18	16.20	16.24	16.12	16.78	7,208,500	118,536,084	16.444	9.937	9.949	9.974	9.900	10.31	11,737,660	10.099	-2.76%
2010-10-22	0	16.64	16.62	16.64	16.62	17.00	2,302,000	38,755,840	16.836	10.22	10.21	10.22	10.21	10.44	3,748,366	10.339	-1.30%
2010-10-21	0	16.86	16.86	16.92	16.52	16.98	7,171,810	120,209,550	16.761	10.35	10.35	10.39	10.15	10.43	11,677,917	10.294	2.06%
2010-10-20	0	16.52	16.52	16.56	15.84	16.64	8,557,730	140,139,854	16.376	10.15	10.15	10.17	9.728	10.22	13,934,622	10.057	2.35%
2010-10-19	0	16.14	16.14	16.16	15.70	16.22	7,891,443	127,172,246	16.115	9.912	9.912	9.924	9.642	9.961	12,849,702	9.8969	3.33%
2010-10-18	0	15.62	15.66	15.70	15.60	16.30	15,372,034	244,167,367	15.884	9.593	9.617	9.642	9.580	10.01	25,030,410	9.7548	-3.22%
2010-10-15	0	16.14	16.14	16.16	16.00	16.80	15,449,000	250,581,315	16.220	9.912	9.912	9.924	9.826	10.32	25,155,734	9.9612	-3.35%
2010-10-14	0	16.70	16.70	16.74	16.60	17.06	9,219,110	155,192,268	16.834	10.26	10.26	10.28	10.19	10.48	15,011,553	10.338	-0.48%
2010-10-13	0	16.78	16.80	16.82	16.50	17.08	6,485,410	108,473,606	16.726	10.31	10.32	10.33	10.13	10.49	10,560,247	10.272	0.60%
2010-10-12	0	16.68	16.70	16.72	16.26	17.26	9,247,973	154,025,274	16.655	10.24	10.26	10.27	9.986	10.60	15,058,551	10.228	-2.80%
2010-10-11	0	17.16	17.14	17.20	17.00	17.28	3,394,368	58,112,909	17.120	10.54	10.53	10.56	10.44	10.61	5,527,077	10.514	0.70%
2010-10-08	0	17.04	17.02	17.06	17.02	17.48	4,423,030	76,283,276	17.247	10.46	10.45	10.48	10.45	10.74	7,202,056	10.592	-0.70%
2010-10-07	0	17.16	17.12	17.18	17.00	17.44	6,564,432	112,560,095	17.147	10.54	10.51	10.55	10.44	10.71	10,688,919	10.531	0.94%
2010-10-06	0	17.00	16.96	17.06	16.88	17.68	14,692,200	251,919,047	17.146	10.44	10.42	10.48	10.37	10.86	23,923,431	10.530	-2.75%
2010-10-05	0	17.48	17.40	17.48	17.20	18.00	17,691,053	313,115,389	17.699	10.74	10.69	10.74	10.56	11.05	28,806,488	10.870	-5.51%
2010-10-04	0	18.50	18.50	18.52	17.86	18.76	10,295,022	187,958,777	18.257	11.36	11.36	11.37	10.97	11.52	16,763,469	11.212	2.89%
2010-09-30	0	17.98	17.86	18.08	17.38	18.08	10,489,132	185,583,757	17.693	11.04	10.97	11.10	10.67	11.10	17,079,540	10.866	5.39%
2010-09-29	0	17.06	17.06	17.12	16.84	17.16	5,063,989	86,156,742	17.014	10.48	10.48	10.51	10.34	10.54	8,245,735	10.449	1.19%
2010-09-28	0	16.86	16.82	16.88	16.66	17.40	4,757,684	80,181,606	16.853	10.35	10.33	10.37	10.23	10.69	7,746,976	10.350	-3.33%
2010-09-27	0	17.44	17.40	17.42	16.88	17.70	5,810,850	100,550,906	17.304	10.71	10.69	10.70	10.37	10.87	9,461,855	10.627	3.93%
2010-09-24	0	16.78	16.86	16.90	16.72	17.00	2,471,944	41,610,217	16.833	10.31	10.35	10.38	10.27	10.44	4,025,087	10.338	0.60%
2010-09-22	0	16.68	16.66	16.68	16.46	16.72	2,621,000	43,702,719	16.674	10.24	10.23	10.24	10.11	10.27	4,267,796	10.240	0.60%
2010-09-21	0	16.58	16.56	16.64	16.36	16.72	5,202,000	86,224,484	16.575	10.18	10.17	10.22	10.05	10.27	8,470,460	10.179	0.12%
2010-09-20	0	16.56	16.54	16.56	16.18	16.64	3,236,078	53,295,793	16.469	10.17	10.16	10.17	9.937	10.22	5,269,333	10.114	0.98%
2010-09-17	0	16.40	16.40	16.42	16.02	16.44	3,911,270	63,621,550	16.266	10.07	10.07	10.08	9.838	10.10	6,368,753	9.9896	0.99%
2010-09-16	0	16.24	16.22	16.24	16.18	16.30	3,574,000	57,961,760	16.218	9.974	9.961	9.974	9.937	10.01	5,819,574	9.9598	0.25%
2010-09-15	0	16.20	16.18	16.20	16.08	16.26	2,099,200	33,979,740	16.187	9.949	9.937	9.949	9.875	9.986	3,418,145	9.9410	0.62%
2010-09-14	0	16.10	16.10	16.12	15.98	16.46	4,381,400	70,611,370	16.116	9.888	9.888	9.900	9.814	10.11	7,134,270	9.8975	0.63%
2010-09-13	0	16.00	16.00	16.04	15.80	16.04	2,581,000	41,214,107	15.968	9.826	9.826	9.851	9.703	9.851	4,202,664	9.8067	1.01%
2010-09-10	0	15.84	15.82	15.84	15.74	16.06	2,316,000	36,780,124	15.881	9.728	9.716	9.728	9.666	9.863	3,771,162	9.7530	-0.38%
2010-09-09	0	15.90	15.84	15.90	15.68	15.94	1,300,000	20,600,100	15.846	9.765	9.728	9.765	9.630	9.789	2,116,801	9.7317	1.40%
2010-09-08	0	15.68	15.62	15.64	15.56	15.92	1,616,700	25,494,908	15.770	9.630	9.593	9.605	9.556	9.777	2,632,486	9.6847	-0.25%
2010-09-07	0	15.72	15.72	15.78	15.62	16.08	5,352,500	84,734,263	15.831	9.654	9.654	9.691	9.593	9.875	8,715,520	9.7222	-1.26%
2010-09-06	0	15.92	15.90	15.92	15.86	16.36	4,882,213	78,829,631	16.146	9.777	9.765	9.777	9.740	10.05	7,949,748	9.9160	0.38%
2010-09-03	0	15.86	15.86	15.90	15.54	16.02	5,396,500	85,409,530	15.827	9.740	9.740	9.765	9.544	9.838	8,787,165	9.7198	0.89%
2010-09-02	0	15.72	15.64	15.74	15.58	15.96	8,971,500	141,842,024	15.810	9.654	9.605	9.666	9.568	9.802	14,608,367	9.7096	1.55%
2010-09-01	0	15.48	15.48	15.50	15.40	15.94	8,084,386	125,979,371	15.583	9.507	9.507	9.519	9.458	9.789	13,163,872	9.5701	-2.89%
2010-08-31	0	15.94	15.90	15.96	15.42	16.00	6,870,507	107,875,197	15.701	9.789	9.765	9.802	9.470	9.826	11,187,303	9.6426	-0.62%
2010-08-30	0	16.04	16.02	16.04	15.24	16.06	4,895,724	76,819,857	15.691	9.851	9.838	9.851	9.359	9.863	7,971,748	9.6365	2.56%
2010-08-27	0	15.64	15.62	15.64	15.60	16.00	5,236,300	82,675,411	15.789	9.605	9.593	9.605	9.580	9.826	8,526,311	9.6965	-1.01%
2010-08-26	0	16.00	15.94	15.98	15.40	16.06	5,114,080	81,301,143	15.898	9.703	9.667	9.691	9.339	9.740	8,432,708	9.6412	3.36%
2010-08-25	0	15.48	15.44	15.52	15.40	15.86	4,800,261	74,769,551	15.576	9.388	9.364	9.412	9.339	9.618	7,915,245	9.4463	-2.40%
2010-08-24	0	15.86	15.92	15.94	15.40	16.10	9,496,740	149,962,788	15.791	9.618	9.655	9.667	9.339	9.764	15,659,362	9.5766	2.85%
2010-08-23	0	15.42	15.42	15.46	15.20	15.58	2,044,500	31,374,640	15.346	9.352	9.352	9.376	9.218	9.449	3,371,216	9.3066	0.13%
2010-08-20	0	15.40	15.38	15.40	15.20	16.00	8,973,500	139,155,204	15.507	9.339	9.327	9.339	9.218	9.703	14,796,581	9.4046	-2.78%
2010-08-19	0	15.84	15.86	15.88	15.62	16.30	7,482,196	118,654,950	15.858	9.606	9.618	9.631	9.473	9.885	12,337,541	9.6174	-1.86%
2010-08-18	0	16.14	16.18	16.20	15.90	16.26	15,817,535	254,314,993	16.078	9.788	9.812	9.825	9.643	9.861	26,081,846	9.7507	3.59%
2010-08-17	0	15.58	15.56	15.60	15.08	15.78	15,008,791	232,257,813	15.475	9.449	9.436	9.461	9.145	9.570	24,748,292	9.3848	4.01%
2010-08-16	0	14.98	14.86	15.00	14.60	15.00	5,720,000	84,747,472	14.816	9.085	9.012	9.097	8.854	9.097	9,431,821	8.9853	0.54%
2010-08-13	0	14.90	14.90	14.96	14.58	14.98	3,893,000	57,700,937	14.822	9.036	9.036	9.073	8.842	9.085	6,419,245	8.9887	2.05%
2010-08-12	0	14.60	14.58	14.62	14.34	14.76	4,321,904	62,700,666	14.508	8.854	8.842	8.866	8.697	8.951	7,126,473	8.7983	-1.35%
2010-08-11	0	14.80	14.76	14.80	14.54	14.82	3,202,000	47,167,126	14.731	8.976	8.951	8.976	8.818	8.988	5,279,841	8.9334	1.09%
2010-08-10	0	14.64	14.62	14.64	14.50	14.72	1,959,000	28,619,615	14.609	8.879	8.866	8.879	8.794	8.927	3,230,234	8.8599	-0.54%
2010-08-09	0	14.72	14.58	14.72	14.48	14.92	4,726,000	69,276,060	14.658	8.927	8.842	8.927	8.782	9.048	7,792,795	8.8898	-0.67%
2010-08-06	0	14.82	14.80	14.82	14.60	15.00	4,368,760	64,702,138	14.810	8.988	8.976	8.988	8.854	9.097	7,203,735	8.9817	0.14%
2010-08-05	0	14.80	14.80	14.82	14.44	14.96	9,874,700	145,880,279	14.773	8.976	8.976	8.988	8.757	9.073	16,282,588	8.9593	2.92%
2010-08-04	0	14.38	14.38	14.40	14.14	14.40	1,719,366	24,585,294	14.299	8.721	8.721	8.733	8.575	8.733	2,835,097	8.6718	1.70%
2010-08-03	0	14.14	14.16	14.18	14.10	14.46	6,508,291	93,346,208	14.343	8.575	8.587	8.600	8.551	8.769	10,731,650	8.6982	0.28%
2010-08-02	0	14.10	14.04	14.12	13.86	14.20	9,742,020	136,992,856	14.062	8.551	8.515	8.563	8.406	8.612	16,063,809	8.5280	2.77%
2010-07-30	0	13.72	13.68	13.70	13.68	14.10	14,599,503	201,350,810	13.792	8.321	8.296	8.308	8.296	8.551	24,073,409	8.3640	-2.56%
2010-07-29	0	14.08	14.02	14.04	14.00	14.52	12,710,536	180,006,621	14.162	8.539	8.503	8.515	8.490	8.806	20,958,654	8.5887	-2.63%
2010-07-28	0	14.46	14.42	14.48	14.02	14.62	11,101,069	159,575,156	14.375	8.769	8.745	8.782	8.503	8.866	18,304,772	8.7177	1.12%
2010-07-27	0	14.30	14.30	14.32	13.94	14.52	11,548,633	165,188,637	14.304	8.672	8.672	8.684	8.454	8.806	19,042,769	8.6746	-1.52%
2010-07-26	0	14.52	14.50	14.52	14.50	15.30	7,423,828	108,612,103	14.630	8.806	8.794	8.806	8.794	9.279	12,241,297	8.8726	-4.97%
2010-07-23	0	15.28	15.24	15.30	15.12	15.36	3,816,991	58,225,822	15.254	9.267	9.242	9.279	9.170	9.315	6,293,912	9.2511	1.19%
2010-07-22	0	15.10	15.06	15.10	15.06	15.18	3,497,035	52,823,766	15.105	9.158	9.133	9.158	9.133	9.206	5,766,330	9.1607	0.00%
2010-07-21	0	15.10	15.06	15.10	14.72	15.18	5,693,296	85,354,612	14.992	9.158	9.133	9.158	8.927	9.206	9,387,788	9.0921	2.30%
2010-07-20	0	14.76	14.76	14.80	14.76	14.98	1,939,500	28,776,840	14.837	8.951	8.951	8.976	8.951	9.085	3,198,080	8.9982	-0.27%
2010-07-19	0	14.80	14.78	14.80	14.58	14.92	3,152,000	46,559,500	14.771	8.976	8.963	8.976	8.842	9.048	5,197,395	8.9582	-0.13%
2010-07-16	0	14.82	14.78	14.90	14.68	14.90	2,220,828	32,841,757	14.788	8.988	8.963	9.036	8.903	9.036	3,661,967	8.9683	1.51%
2010-07-15	0	14.60	14.60	14.66	14.56	14.96	4,031,451	59,363,059	14.725	8.854	8.854	8.891	8.830	9.073	6,647,539	8.9301	-0.68%
2010-07-14	0	14.70	14.70	14.80	14.48	15.24	7,617,976	113,897,574	14.951	8.915	8.915	8.976	8.782	9.242	12,561,431	9.0672	0.82%
2010-07-13	0	14.58	14.58	14.62	14.46	14.80	5,284,000	77,082,647	14.588	8.842	8.842	8.866	8.769	8.976	8,712,892	8.8470	-0.55%
2010-07-12	0	14.66	14.64	14.68	14.16	14.84	5,447,000	79,398,612	14.577	8.891	8.879	8.903	8.587	9.000	8,981,666	8.8401	3.09%
2010-07-09	0	14.22	14.22	14.24	14.06	14.42	3,146,700	44,807,420	14.239	8.624	8.624	8.636	8.527	8.745	5,188,656	8.6357	1.28%
2010-07-08	0	14.04	14.02	14.04	13.98	14.46	6,177,993	87,936,676	14.234	8.515	8.503	8.515	8.478	8.769	10,187,015	8.6322	2.33%
2010-07-07	0	13.72	13.66	13.76	13.00	13.92	7,014,000	95,478,439	13.613	8.321	8.284	8.345	7.884	8.442	11,565,523	8.2554	-0.29%
2010-07-06	0	13.76	13.74	13.76	13.18	13.88	8,554,156	114,936,965	13.436	8.345	8.333	8.345	7.993	8.418	14,105,117	8.1486	1.62%
2010-07-05	0	13.54	13.52	13.54	13.52	14.40	5,415,003	74,527,590	13.763	8.211	8.199	8.211	8.199	8.733	8,928,905	8.3468	-3.29%
2010-07-02	0	14.00	13.98	14.00	13.96	14.70	6,888,893	97,317,535	14.127	8.490	8.478	8.490	8.466	8.915	11,359,232	8.5673	-1.27%
2010-06-30	0	14.18	14.18	14.28	13.96	14.50	12,056,726	170,384,829	14.132	8.600	8.600	8.660	8.466	8.794	19,880,574	8.5704	-2.21%
2010-06-29	0	14.50	14.40	14.42	14.30	15.06	5,988,890	87,898,041	14.677	8.794	8.733	8.745	8.672	9.133	9,875,199	8.9009	-3.07%
2010-06-28	0	14.96	14.92	15.04	14.92	15.18	3,570,310	53,609,725	15.015	9.073	9.048	9.121	9.048	9.206	5,887,155	9.1062	-0.27%
2010-06-25	0	15.00	15.00	15.02	14.92	15.36	4,501,000	67,600,975	15.019	9.097	9.097	9.109	9.048	9.315	7,421,788	9.1084	-0.40%
2010-06-24	0	15.06	15.06	15.08	14.90	15.40	13,709,000	206,149,202	15.038	9.133	9.133	9.145	9.036	9.339	22,605,041	9.1196	-0.26%
2010-06-23	0	15.10	15.08	15.10	14.76	15.34	6,445,645	97,238,748	15.086	9.158	9.145	9.158	8.951	9.303	10,628,351	9.1490	-1.56%
2010-06-22	0	15.34	15.34	15.46	15.16	15.48	4,771,294	73,316,071	15.366	9.303	9.303	9.376	9.194	9.388	7,867,481	9.3189	-0.26%
2010-06-21	0	15.38	15.36	15.42	15.22	15.48	5,490,850	84,338,100	15.360	9.327	9.315	9.352	9.230	9.388	9,053,971	9.3150	1.99%
2010-06-18	0	15.08	15.02	15.06	14.78	15.28	9,315,256	139,357,713	14.960	9.145	9.109	9.133	8.963	9.267	15,360,110	9.0727	2.03%
2010-06-17	0	14.78	14.78	14.80	14.36	14.88	8,433,400	123,474,288	14.641	8.963	8.963	8.976	8.709	9.024	13,906,000	8.8792	3.50%
2010-06-15	0	14.28	14.22	14.28	14.06	14.36	3,932,753	56,000,169	14.239	8.660	8.624	8.660	8.527	8.709	6,484,794	8.6356	0.00%
2010-06-14	0	14.28	14.24	14.28	14.20	14.60	2,945,809	42,221,671	14.333	8.660	8.636	8.660	8.612	8.854	4,857,403	8.6922	0.00%
2010-06-11	0	14.28	14.28	14.30	14.24	14.80	7,846,391	112,628,611	14.354	8.660	8.660	8.672	8.636	8.976	12,938,069	8.7052	1.71%
2010-06-10	0	14.04	14.02	14.04	13.50	14.16	7,359,487	102,587,739	13.940	8.515	8.503	8.515	8.187	8.587	12,135,203	8.4537	4.00%
2010-06-09	0	13.50	13.50	13.52	13.24	13.66	4,421,000	59,499,584	13.458	8.187	8.187	8.199	8.029	8.284	7,289,874	8.1619	1.96%
2010-06-08	0	13.24	13.22	13.24	13.20	13.64	4,456,000	59,540,928	13.362	8.029	8.017	8.029	8.005	8.272	7,347,586	8.1035	-0.45%
2010-06-07	0	13.30	13.30	13.36	12.96	13.70	8,469,579	112,392,222	13.270	8.066	8.066	8.102	7.860	8.308	13,965,656	8.0478	-4.32%
2010-06-04	0	13.90	13.88	13.90	13.82	14.14	3,875,638	53,957,038	13.922	8.430	8.418	8.430	8.381	8.575	6,390,616	8.4432	-1.42%
2010-06-03	0	14.10	14.10	14.12	13.84	14.26	9,362,040	131,120,171	14.006	8.551	8.551	8.563	8.393	8.648	15,437,253	8.4938	1.44%
2010-06-02	0	13.90	13.86	13.94	13.32	14.26	18,112,616	249,463,900	13.773	8.430	8.406	8.454	8.078	8.648	29,866,250	8.3527	5.14%
2010-06-01	0	13.22	13.22	13.32	13.14	13.40	5,226,000	69,382,871	13.276	8.017	8.017	8.078	7.969	8.127	8,617,255	8.0516	-1.20%
2010-05-31	0	13.38	13.28	13.38	13.04	13.68	3,813,676	50,724,264	13.301	8.114	8.054	8.114	7.908	8.296	6,288,446	8.0663	0.75%
2010-05-28	0	13.28	13.28	13.30	12.82	13.60	7,552,000	100,620,286	13.324	8.054	8.054	8.066	7.775	8.248	12,452,642	8.0802	6.75%
2010-05-27	0	12.44	12.50	12.58	11.32	12.92	12,354,000	152,152,559	12.316	7.544	7.581	7.629	6.865	7.835	20,370,755	7.4692	1.63%
2010-05-26	0	12.24	12.24	12.28	12.12	12.56	15,076,950	184,555,691	12.241	7.423	7.423	7.447	7.350	7.617	24,860,681	7.4236	0.82%
2010-05-25	0	12.14	12.10	12.12	12.06	12.80	7,140,000	88,354,870	12.375	7.362	7.338	7.350	7.314	7.763	11,773,287	7.5047	-4.26%
2010-05-24	0	12.68	12.66	12.68	11.90	12.92	9,106,000	114,634,361	12.589	7.690	7.678	7.690	7.217	7.835	15,015,063	7.6346	2.26%
2010-05-20	0	12.40	12.40	12.42	12.00	12.94	7,193,100	88,809,523	12.346	7.520	7.520	7.532	7.277	7.848	11,860,845	7.4876	-2.21%
2010-05-19	0	12.68	12.68	12.70	12.62	12.98	6,876,000	87,626,314	12.744	7.690	7.690	7.702	7.653	7.872	11,337,972	7.7286	-3.35%
2010-05-18	0	13.12	13.08	13.12	12.92	13.28	5,265,000	68,920,870	13.090	7.957	7.932	7.957	7.835	8.054	8,681,562	7.9388	-0.76%
2010-05-17	0	13.22	13.22	13.28	13.02	13.46	8,713,000	114,325,091	13.121	8.017	8.017	8.054	7.896	8.163	14,367,038	7.9575	-4.62%
2010-05-14	0	13.86	13.86	13.88	13.82	14.20	3,870,000	53,746,480	13.888	8.406	8.406	8.418	8.381	8.612	6,381,319	8.4225	-2.39%
2010-05-13	0	14.20	14.20	14.22	13.80	14.26	5,881,302	82,837,279	14.085	8.612	8.612	8.624	8.369	8.648	9,697,795	8.5419	5.03%
2010-05-12	0	13.52	13.50	13.52	13.30	13.82	1,927,814	26,008,301	13.491	8.199	8.187	8.199	8.066	8.381	3,178,811	8.1818	0.45%
2010-05-11	0	13.46	13.48	13.52	13.30	14.20	4,298,900	58,795,946	13.677	8.163	8.175	8.199	8.066	8.612	7,088,541	8.2945	-2.89%
2010-05-10	0	13.86	13.86	13.88	13.30	14.06	4,220,148	57,752,301	13.685	8.406	8.406	8.418	8.066	8.527	6,958,685	8.2993	5.00%
2010-05-07	0	13.20	13.18	13.20	12.48	13.20	9,673,600	125,907,598	13.016	8.005	7.993	8.005	7.569	8.005	15,950,990	7.8934	1.07%
2010-05-06	0	13.06	13.10	13.12	12.90	14.08	13,429,776	177,252,996	13.199	7.920	7.945	7.957	7.823	8.539	22,144,623	8.0043	-7.24%
2010-05-05	0	14.08	14.06	14.08	13.96	14.60	8,982,000	126,753,720	14.112	8.539	8.527	8.539	8.466	8.854	14,810,597	8.5583	-4.86%
2010-05-04	0	14.80	14.72	14.80	14.12	14.80	7,632,000	111,855,990	14.656	8.976	8.927	8.976	8.563	8.976	12,584,556	8.8884	4.96%
2010-05-03	0	14.10	14.02	14.10	13.92	14.20	3,887,400	54,634,088	14.054	8.551	8.503	8.551	8.442	8.612	6,410,011	8.5232	0.14%
2010-04-30	0	14.08	14.00	14.10	13.84	14.26	5,480,242	77,064,434	14.062	8.539	8.490	8.551	8.393	8.648	9,036,479	8.5281	1.00%
2010-04-29	0	13.94	13.94	14.00	13.82	14.14	6,448,214	90,113,117	13.975	8.454	8.454	8.490	8.381	8.575	10,632,587	8.4752	0.87%
2010-04-28	0	13.82	13.82	13.84	13.58	14.18	3,361,000	46,483,870	13.830	8.381	8.381	8.393	8.236	8.600	5,542,019	8.3875	-1.00%
2010-04-27	0	13.96	13.90	14.02	13.86	14.34	7,645,700	108,099,138	14.139	8.466	8.430	8.503	8.406	8.697	12,607,146	8.5744	-1.27%
2010-04-26	0	14.14	14.14	14.16	13.44	14.26	8,300,000	116,344,800	14.017	8.575	8.575	8.587	8.151	8.648	13,686,034	8.5010	5.52%
2010-04-23	0	13.40	13.38	13.40	13.26	13.52	1,834,700	24,566,472	13.390	8.127	8.114	8.127	8.042	8.199	3,025,273	8.1204	0.30%
2010-04-22	0	13.36	13.32	13.36	13.20	13.66	2,078,000	27,751,820	13.355	8.102	8.078	8.102	8.005	8.284	3,426,455	8.0993	-2.20%
2010-04-21	0	13.66	13.52	13.68	13.42	13.86	6,039,000	82,057,838	13.588	8.284	8.199	8.296	8.139	8.406	9,957,826	8.2405	1.64%
2010-04-20	0	13.44	13.42	13.44	13.16	13.46	3,081,005	41,220,980	13.379	8.151	8.139	8.151	7.981	8.163	5,080,330	8.1138	1.82%
2010-04-19	0	13.20	13.20	13.24	12.96	13.28	2,271,650	29,730,052	13.087	8.005	8.005	8.029	7.860	8.054	3,745,769	7.9370	-1.64%
2010-04-16	0	13.42	13.40	13.42	13.16	13.54	4,809,073	64,454,970	13.403	8.139	8.127	8.139	7.981	8.211	7,929,775	8.1282	1.98%
2010-04-15	0	13.16	13.10	13.16	13.02	13.56	4,559,000	60,142,380	13.192	7.981	7.945	7.981	7.896	8.224	7,517,425	8.0004	0.61%
2010-04-14	0	13.08	13.02	13.10	13.00	13.20	2,178,580	28,512,326	13.088	7.932	7.896	7.945	7.884	8.005	3,592,304	7.9371	-0.91%
2010-04-13	0	13.20	13.14	13.22	12.88	13.50	3,854,000	50,818,927	13.186	8.005	7.969	8.017	7.811	8.187	6,354,937	7.9968	-2.22%
2010-04-12	0	13.50	13.40	13.50	13.28	13.66	3,591,000	48,366,558	13.469	8.187	8.127	8.187	8.054	8.284	5,921,271	8.1683	-0.88%
2010-04-09	0	13.62	13.62	13.64	13.48	13.76	6,486,798	88,327,458	13.616	8.260	8.260	8.272	8.175	8.345	10,696,209	8.2578	1.19%
2010-04-08	0	13.46	13.40	13.46	12.90	13.58	9,994,050	131,485,429	13.156	8.163	8.127	8.163	7.823	8.236	16,479,386	7.9788	1.82%
2010-04-07	0	13.22	13.20	13.22	12.68	13.26	11,081,000	144,382,980	13.030	8.017	8.005	8.017	7.690	8.042	18,271,680	7.9020	5.25%
2010-04-01	0	12.56	12.54	12.56	12.40	13.10	12,042,521	151,572,133	12.586	7.617	7.605	7.617	7.520	7.945	19,857,151	7.6331	-2.03%
2010-03-31	0	12.82	12.80	12.84	12.74	13.16	8,381,904	107,921,124	12.875	7.775	7.763	7.787	7.726	7.981	13,821,087	7.8084	-1.91%
2010-03-30	0	13.30	13.30	13.32	13.22	13.64	7,388,300	98,532,002	13.336	7.926	7.926	7.938	7.879	8.129	12,397,100	7.9480	-2.06%
2010-03-29	0	13.58	13.52	13.58	13.30	13.80	4,792,600	64,905,953	13.543	8.093	8.058	8.093	7.926	8.224	8,041,679	8.0712	0.30%
2010-03-26	0	13.54	13.50	13.64	13.42	13.98	3,287,050	44,774,348	13.621	8.069	8.046	8.129	7.998	8.332	5,515,462	8.1180	-1.74%
2010-03-25	0	13.78	13.70	13.82	13.20	13.82	7,464,159	101,943,890	13.658	8.212	8.165	8.236	7.867	8.236	12,524,386	8.1396	1.92%
2010-03-24	0	13.52	13.50	13.52	13.20	13.70	13,350,422	178,422,165	13.365	8.058	8.046	8.058	7.867	8.165	22,401,163	7.9649	2.58%
2010-03-23	0	13.18	13.16	13.18	12.94	13.28	3,091,103	40,483,084	13.097	7.855	7.843	7.855	7.712	7.914	5,186,675	7.8052	1.38%
2010-03-22	0	13.00	12.98	13.06	12.92	13.40	5,386,559	70,243,738	13.041	7.748	7.736	7.783	7.700	7.986	9,038,305	7.7718	-2.69%
2010-03-19	0	13.36	13.32	13.36	12.44	13.78	14,599,000	191,586,805	13.123	7.962	7.938	7.962	7.414	8.212	24,496,198	7.8211	6.54%
2010-03-18	0	12.54	12.48	12.72	12.30	12.78	10,971,000	138,474,107	12.622	7.473	7.438	7.581	7.330	7.616	18,408,644	7.5222	0.32%
2010-03-17	0	12.50	12.46	12.48	12.10	12.52	13,955,400	172,518,399	12.362	7.450	7.426	7.438	7.211	7.462	23,416,278	7.3675	4.52%
2010-03-16	0	11.96	11.90	11.96	11.74	12.00	1,971,000	23,398,600	11.871	7.128	7.092	7.128	6.997	7.152	3,307,213	7.0750	0.34%
2010-03-15	0	11.92	11.92	11.98	11.74	12.00	4,191,000	49,943,223	11.917	7.104	7.104	7.140	6.997	7.152	7,032,233	7.1020	1.02%
2010-03-12	0	11.80	11.76	11.84	11.74	11.98	1,529,000	18,071,760	11.819	7.032	7.009	7.056	6.997	7.140	2,565,565	7.0440	-0.84%
2010-03-11	0	11.90	11.88	11.90	11.72	11.90	3,221,000	38,090,760	11.826	7.092	7.080	7.092	6.985	7.092	5,404,634	7.0478	1.19%
2010-03-10	0	11.76	11.74	11.76	11.74	11.90	2,825,000	33,352,940	11.806	7.009	6.997	7.009	6.997	7.092	4,740,171	7.0362	-0.51%
2010-03-09	0	11.82	11.82	11.84	11.72	11.86	5,311,000	62,463,693	11.761	7.044	7.044	7.056	6.985	7.068	8,911,522	7.0093	0.17%
2010-03-08	0	11.80	11.76	11.80	11.58	11.80	6,962,000	81,271,616	11.674	7.032	7.009	7.032	6.901	7.032	11,681,795	6.9571	1.90%
2010-03-05	0	11.58	11.56	11.58	11.50	11.66	6,313,000	73,064,460	11.574	6.901	6.889	6.901	6.854	6.949	10,592,814	6.8975	0.00%
2010-03-04	0	11.58	11.50	11.56	11.46	11.68	4,983,400	57,653,232	11.569	6.901	6.854	6.889	6.830	6.961	8,361,830	6.8948	0.52%
2010-03-03	0	11.52	11.50	11.52	11.42	11.58	4,105,300	47,262,605	11.513	6.866	6.854	6.866	6.806	6.901	6,888,434	6.8612	0.17%
2010-03-02	0	11.50	11.42	11.52	11.32	11.80	7,190,800	82,723,375	11.504	6.854	6.806	6.866	6.746	7.032	12,065,707	6.8561	-0.35%
2010-03-01	0	11.54	11.50	11.54	11.22	11.66	10,455,000	119,852,342	11.464	6.877	6.854	6.877	6.687	6.949	17,542,828	6.8320	3.41%
2010-02-26	0	11.16	11.20	11.22	11.06	11.42	7,375,071	82,745,043	11.220	6.651	6.675	6.687	6.591	6.806	12,374,902	6.6865	-0.53%
2010-02-25	0	11.22	11.20	11.22	11.12	12.08	19,149,992	222,047,903	11.595	6.687	6.675	6.687	6.627	7.199	32,132,474	6.9104	-4.10%
2010-02-24	0	11.70	11.66	11.68	11.06	11.82	15,824,000	183,193,500	11.577	6.973	6.949	6.961	6.591	7.044	26,551,670	6.8995	3.17%
2010-02-23	0	11.34	11.26	11.34	10.62	11.40	7,594,489	84,408,575	11.114	6.758	6.711	6.758	6.329	6.794	12,743,072	6.6239	5.00%
2010-02-22	0	10.80	10.78	10.82	10.38	11.00	6,369,717	67,810,131	10.646	6.436	6.425	6.448	6.186	6.556	10,687,982	6.3445	5.68%
2010-02-19	0	10.22	10.20	10.22	10.10	10.44	2,858,300	29,345,107	10.267	6.091	6.079	6.091	6.019	6.222	4,796,046	6.1186	-2.11%
2010-02-18	0	10.44	10.44	10.46	10.28	10.50	4,395,100	45,715,288	10.401	6.222	6.222	6.234	6.127	6.258	7,374,700	6.1989	1.36%
2010-02-17	0	10.30	10.30	10.32	10.22	10.50	4,852,769	49,916,805	10.286	6.138	6.138	6.150	6.091	6.258	8,142,639	6.1303	1.98%
2010-02-12	0	10.10	10.14	10.18	10.04	10.26	8,241,668	83,285,365	10.105	6.019	6.043	6.067	5.984	6.115	13,828,997	6.0225	0.20%
2010-02-11	0	10.08	10.02	10.08	9.820	10.16	11,809,000	117,256,389	9.9294	6.007	5.972	6.007	5.852	6.055	19,814,755	5.9176	0.40%
2010-02-10	0	10.04	10.04	10.06	9.960	10.34	3,435,200	34,664,918	10.091	5.984	5.984	5.995	5.936	6.162	5,764,048	6.0140	-1.95%
2010-02-09	0	10.24	10.20	10.28	9.790	10.40	4,725,600	47,124,056	9.9721	6.103	6.079	6.127	5.835	6.198	7,929,258	5.9431	2.61%
2010-02-08	0	9.980	9.900	10.00	9.800	10.02	2,788,000	27,621,963	9.9074	5.948	5.900	5.960	5.841	5.972	4,678,088	5.9045	0.60%
2010-02-05	0	9.920	9.920	9.970	9.800	10.10	8,765,508	87,464,698	9.9783	5.912	5.912	5.942	5.841	6.019	14,707,968	5.9468	-4.62%
2010-02-04	0	10.40	10.40	10.42	10.40	10.80	2,455,000	26,020,609	10.599	6.198	6.198	6.210	6.198	6.436	4,119,335	6.3167	-2.80%
2010-02-03	0	10.70	10.66	10.70	10.66	10.82	4,313,000	46,285,420	10.732	6.377	6.353	6.377	6.353	6.448	7,236,941	6.3957	0.56%
2010-02-02	0	10.64	10.60	10.66	10.40	10.78	2,082,191	22,039,651	10.585	6.341	6.317	6.353	6.198	6.425	3,493,785	6.3082	2.31%
2010-02-01	0	10.40	10.34	10.40	10.06	10.42	2,989,236	30,635,044	10.248	6.198	6.162	6.198	5.995	6.210	5,015,749	6.1078	1.36%
2010-01-29	0	10.26	10.24	10.26	10.00	10.36	5,755,991	58,460,229	10.156	6.115	6.103	6.115	5.960	6.174	9,658,189	6.0529	2.19%
2010-01-28	0	10.04	10.04	10.06	10.00	10.50	4,675,000	47,840,920	10.233	5.984	5.984	5.995	5.960	6.258	7,844,354	6.0988	-1.57%
2010-01-27	0	10.20	10.18	10.22	10.10	10.74	3,622,524	37,513,989	10.356	6.079	6.067	6.091	6.019	6.401	6,078,366	6.1717	-2.30%
2010-01-26	0	10.44	10.44	10.46	10.40	11.00	6,299,800	66,610,884	10.573	6.222	6.222	6.234	6.198	6.556	10,570,666	6.3015	-4.40%
2010-01-25	0	10.92	10.72	10.92	10.58	10.94	4,124,515	44,386,079	10.762	6.508	6.389	6.508	6.305	6.520	6,920,675	6.4135	-0.18%
2010-01-22	0	10.94	10.94	11.10	10.30	11.28	10,482,000	114,196,320	10.895	6.520	6.520	6.615	6.138	6.723	17,588,132	6.4928	-4.87%
2010-01-21	0	11.50	11.44	11.50	11.34	11.78	2,144,600	24,575,644	11.459	6.854	6.818	6.854	6.758	7.021	3,598,503	6.8294	-0.86%
2010-01-20	0	11.60	11.56	11.60	11.42	11.80	7,224,250	83,811,829	11.601	6.913	6.889	6.913	6.806	7.032	12,121,834	6.9141	-0.17%
2010-01-19	0	11.62	11.62	11.66	11.50	11.82	4,132,600	47,978,736	11.610	6.925	6.925	6.949	6.854	7.044	6,934,241	6.9191	1.04%
2010-01-18	0	11.50	11.46	11.50	11.30	11.64	2,996,260	34,185,344	11.409	6.854	6.830	6.854	6.734	6.937	5,027,535	6.7996	-1.20%
2010-01-15	0	11.64	11.62	11.64	11.50	11.80	4,371,668	50,825,688	11.626	6.937	6.925	6.937	6.854	7.032	7,335,382	6.9288	0.69%
2010-01-14	0	11.56	11.56	11.64	11.42	11.82	5,219,000	60,747,926	11.640	6.889	6.889	6.937	6.806	7.044	8,757,152	6.9370	-0.52%
2010-01-13	0	11.62	11.62	11.66	11.50	11.80	4,078,000	47,587,570	11.669	6.925	6.925	6.949	6.854	7.032	6,842,626	6.9546	-1.53%
2010-01-12	0	11.80	11.78	11.80	11.58	11.90	3,915,201	46,052,013	11.762	7.032	7.021	7.032	6.901	7.092	6,569,459	7.0100	1.03%
2010-01-11	0	11.68	11.68	11.70	11.28	11.74	3,734,700	43,462,832	11.638	6.961	6.961	6.973	6.723	6.997	6,266,590	6.9356	3.55%
2010-01-08	0	11.28	11.26	11.28	11.22	11.80	4,108,000	46,796,680	11.392	6.723	6.711	6.723	6.687	7.032	6,892,964	6.7891	-2.59%
2010-01-07	0	11.58	11.58	11.60	11.46	11.88	2,657,400	30,736,092	11.566	6.901	6.901	6.913	6.830	7.080	4,458,949	6.8931	-1.53%
2010-01-06	0	11.76	11.62	11.74	11.62	12.02	4,801,000	56,584,800	11.786	7.009	6.925	6.997	6.925	7.164	8,055,774	7.0241	-1.51%
2010-01-05	0	11.94	11.90	11.92	11.54	11.96	5,230,594	61,796,197	11.814	7.116	7.092	7.104	6.877	7.128	8,776,606	7.0410	3.83%
2010-01-04	0	11.50	11.46	11.48	11.26	11.72	2,687,410	30,970,209	11.524	6.854	6.830	6.842	6.711	6.985	4,509,304	6.8681	-0.17%
2009-12-31	0	11.52	11.48	11.60	11.32	11.62	2,701,000	31,114,522	11.520	6.866	6.842	6.913	6.746	6.925	4,532,107	6.8654	1.41%
2009-12-30	0	11.36	11.32	11.36	11.24	11.44	1,523,440	17,300,426	11.356	6.770	6.746	6.770	6.699	6.818	2,556,236	6.7679	-0.35%
2009-12-29	0	11.40	11.36	11.40	11.20	11.46	789,500	8,953,472	11.341	6.794	6.770	6.794	6.675	6.830	1,324,731	6.7587	-0.52%
2009-12-28	0	11.46	11.36	11.46	11.30	11.48	885,000	10,075,120	11.384	6.830	6.770	6.830	6.734	6.842	1,484,974	6.7847	1.78%
2009-12-24	0	11.26	11.24	11.38	11.26	11.44	570,000	6,479,880	11.368	6.711	6.699	6.782	6.711	6.818	956,424	6.7751	-0.53%
2009-12-23	0	11.32	11.24	11.40	11.00	11.40	2,545,000	28,695,320	11.275	6.746	6.699	6.794	6.556	6.794	4,270,349	6.7197	1.25%
2009-12-22	0	11.18	11.06	11.20	10.96	11.46	2,384,000	26,436,360	11.089	6.663	6.591	6.675	6.532	6.830	4,000,201	6.6088	1.64%
2009-12-21	0	11.00	10.98	11.00	10.80	11.02	2,069,800	22,562,092	10.901	6.556	6.544	6.556	6.436	6.568	3,472,993	6.4964	0.73%
2009-12-18	0	10.92	10.90	10.98	10.56	11.30	7,744,000	83,725,254	10.812	6.508	6.496	6.544	6.293	6.734	12,993,942	6.4434	-3.53%
2009-12-17	0	11.32	11.16	11.32	11.08	11.38	5,460,000	61,190,420	11.207	6.746	6.651	6.746	6.603	6.782	9,161,534	6.6791	-0.53%
2009-12-16	0	11.38	11.34	11.38	11.14	12.00	5,571,655	63,475,141	11.393	6.782	6.758	6.782	6.639	7.152	9,348,884	6.7896	-3.72%
2009-12-15	0	11.82	11.72	11.84	11.46	11.86	5,024,800	58,653,188	11.673	7.044	6.985	7.056	6.830	7.068	8,431,296	6.9566	2.43%
2009-12-14	0	11.54	11.48	11.50	11.28	11.60	2,130,500	24,368,354	11.438	6.877	6.842	6.854	6.723	6.913	3,574,844	6.8166	0.52%
2009-12-11	0	11.48	11.36	11.48	11.26	11.54	3,350,700	38,117,310	11.376	6.842	6.770	6.842	6.711	6.877	5,622,263	6.7797	-0.17%
2009-12-10	0	11.50	11.48	11.52	11.00	11.96	6,971,000	78,896,720	11.318	6.854	6.842	6.866	6.556	7.128	11,696,897	6.7451	-2.71%
2009-12-09	0	11.82	11.80	11.84	11.80	12.02	2,607,700	31,095,066	11.924	7.044	7.032	7.056	7.032	7.164	4,375,556	7.1065	-1.50%
2009-12-08	0	12.00	11.92	12.00	11.88	12.16	3,819,000	45,754,120	11.981	7.152	7.104	7.152	7.080	7.247	6,408,040	7.1401	1.01%
2009-12-07	0	11.88	11.88	11.90	11.82	12.18	5,248,895	62,819,503	11.968	7.080	7.080	7.092	7.044	7.259	8,807,314	7.1327	-1.66%
2009-12-04	0	12.08	12.08	12.10	11.70	12.18	8,871,845	106,368,270	11.989	7.199	7.199	7.211	6.973	7.259	14,886,394	7.1453	3.42%
2009-12-03	0	11.68	11.64	11.68	11.42	11.76	10,533,230	121,348,245	11.521	6.961	6.937	6.961	6.806	7.009	17,674,093	6.8659	1.92%
2009-12-02	0	11.46	11.46	11.50	11.44	11.98	6,129,480	71,411,848	11.651	6.830	6.830	6.854	6.818	7.140	10,284,879	6.9434	-2.39%
2009-12-01	0	11.74	11.70	11.74	11.40	11.80	16,085,657	185,865,028	11.555	6.997	6.973	6.997	6.794	7.032	26,990,714	6.8863	2.26%
2009-11-30	0	11.48	11.58	11.60	11.32	11.68	28,735,038	329,521,385	11.468	6.842	6.901	6.913	6.746	6.961	48,215,575	6.8343	5.32%
2009-11-27	0	10.90	10.86	10.90	10.76	11.44	10,018,164	109,560,198	10.936	6.496	6.472	6.496	6.413	6.818	16,809,845	6.5176	-4.72%
2009-11-26	0	11.44	11.46	11.48	11.04	11.48	7,979,000	90,462,420	11.338	6.818	6.830	6.842	6.580	6.842	13,388,257	6.7568	1.42%
2009-11-25	0	11.28	11.22	11.26	11.00	11.30	8,767,869	97,956,759	11.172	6.723	6.687	6.711	6.556	6.734	14,711,929	6.6583	2.55%
2009-11-24	0	11.00	10.94	11.00	10.74	11.08	9,638,000	105,351,582	10.931	6.556	6.520	6.556	6.401	6.603	16,171,954	6.5145	2.61%
2009-11-23	0	10.72	10.72	10.74	10.68	10.94	3,777,100	40,658,419	10.764	6.389	6.389	6.401	6.365	6.520	6,337,735	6.4153	0.37%
2009-11-20	0	10.68	10.62	10.74	10.58	10.90	3,562,780	38,234,880	10.732	6.365	6.329	6.401	6.305	6.496	5,978,119	6.3958	-0.56%
2009-11-19	0	10.74	10.72	10.74	10.74	11.26	7,622,607	82,995,754	10.888	6.401	6.389	6.401	6.401	6.711	12,790,252	6.4890	-2.36%
2009-11-18	0	11.00	10.98	11.00	10.82	11.08	19,501,208	213,332,830	10.939	6.556	6.544	6.556	6.448	6.603	32,721,793	6.5196	0.00%
2009-11-17	0	11.00	10.98	11.00	10.80	11.30	19,774,475	217,133,370	10.980	6.556	6.544	6.556	6.436	6.734	33,180,317	6.5440	-4.68%
2009-11-16	0	11.54	11.50	11.54	11.06	11.58	29,269,082	329,102,871	11.244	6.877	6.854	6.877	6.591	6.901	49,111,667	6.7011	5.10%
2009-11-13	0	10.98	10.94	10.98	10.62	11.16	23,248,000	255,687,331	10.998	6.544	6.520	6.544	6.329	6.651	39,008,672	6.5546	3.78%
2009-11-12	0	10.58	10.56	10.60	10.20	10.72	21,896,219	229,738,290	10.492	6.305	6.293	6.317	6.079	6.389	36,740,469	6.2530	4.75%
2009-11-11	0	10.10	10.06	10.10	9.750	10.18	7,134,000	71,226,280	9.9841	6.019	5.995	6.019	5.811	6.067	11,970,400	5.9502	2.23%
2009-11-10	0	9.880	9.880	9.890	9.740	9.960	11,596,000	114,844,460	9.9038	5.888	5.888	5.894	5.805	5.936	19,457,354	5.9024	1.54%
2009-11-09	0	9.730	9.730	9.740	9.500	9.790	7,675,040	74,157,584	9.6622	5.799	5.799	5.805	5.662	5.835	12,878,231	5.7584	2.96%
2009-11-06	0	9.450	9.440	9.460	9.370	9.790	10,083,000	95,573,026	9.4786	5.632	5.626	5.638	5.584	5.835	16,918,636	5.6490	-1.66%
2009-11-05	0	9.610	9.610	9.650	9.600	9.750	2,705,543	26,136,839	9.6605	5.727	5.727	5.751	5.721	5.811	4,539,730	5.7574	-1.13%
2009-11-04	0	9.720	9.690	9.700	9.510	9.790	6,052,000	58,755,870	9.7085	5.793	5.775	5.781	5.668	5.835	10,154,873	5.7860	2.21%
2009-11-03	0	9.510	9.500	9.510	9.400	9.600	2,886,847	27,420,408	9.4984	5.668	5.662	5.668	5.602	5.721	4,843,947	5.6608	0.74%
2009-11-02	0	9.440	9.410	9.440	9.140	9.520	10,266,000	96,123,958	9.3633	5.626	5.608	5.626	5.447	5.674	17,225,698	5.5803	-0.32%
2009-10-30	0	9.470	9.450	9.480	9.320	9.590	15,509,679	146,722,847	9.4601	5.644	5.632	5.650	5.554	5.715	26,024,260	5.6379	2.49%
2009-10-29	0	9.240	9.240	9.250	9.170	9.700	25,222,177	235,221,787	9.3260	5.507	5.507	5.513	5.465	5.781	42,321,216	5.5580	-5.52%
2009-10-28	0	9.780	9.780	9.790	9.750	10.12	22,781,120	224,260,918	9.8442	5.829	5.829	5.835	5.811	6.031	38,225,277	5.8668	-3.55%
2009-10-27	0	10.14	10.10	10.12	9.930	10.30	109,248,000	1,096,048,215	10.033	6.043	6.019	6.031	5.918	6.138	183,311,229	5.9792	-5.41%
2009-10-23	0	10.72	10.70	10.72	10.26	10.82	23,279,839	246,384,714	10.584	6.389	6.377	6.389	6.115	6.448	39,062,096	6.3075	4.89%
2009-10-22	0	10.22	10.16	10.20	10.14	10.46	8,981,000	92,195,800	10.266	6.091	6.055	6.079	6.043	6.234	15,069,550	6.1180	-0.39%
2009-10-21	0	10.26	10.24	10.26	9.810	10.36	13,321,177	134,720,794	10.113	6.115	6.103	6.115	5.846	6.174	22,352,092	6.0272	4.48%
2009-10-20	0	9.820	9.810	9.840	9.630	9.920	14,865,000	144,825,670	9.7427	5.852	5.846	5.864	5.739	5.912	24,942,529	5.8064	0.20%
2009-10-19	0	9.800	9.750	9.800	9.700	9.940	8,142,512	79,436,867	9.7558	5.841	5.811	5.841	5.781	5.924	13,662,620	5.8142	0.00%
2009-10-16	0	9.800	9.780	9.850	9.600	10.18	5,763,000	56,950,502	9.8821	5.841	5.829	5.870	5.721	6.067	9,669,949	5.8894	-2.78%
2009-10-15	0	10.08	10.08	10.10	9.990	10.36	5,003,000	50,903,400	10.175	6.007	6.007	6.019	5.954	6.174	8,394,717	6.0637	-0.40%
2009-10-14	0	10.12	10.12	10.14	10.06	10.70	7,579,000	77,953,370	10.285	6.031	6.031	6.043	5.995	6.377	12,717,082	6.1298	-2.32%
2009-10-13	0	10.36	10.36	10.38	10.30	10.44	3,671,500	38,056,979	10.366	6.174	6.174	6.186	6.138	6.222	6,160,545	6.1775	0.58%
2009-10-12	0	10.30	10.28	10.34	10.26	10.60	1,534,000	15,935,460	10.388	6.138	6.127	6.162	6.115	6.317	2,573,955	6.1910	-1.90%
2009-10-09	0	10.50	10.50	10.52	10.20	10.70	8,380,000	87,818,357	10.480	6.258	6.258	6.270	6.079	6.377	14,061,110	6.2455	-0.94%
2009-10-08	0	10.60	10.58	10.60	10.20	10.68	7,038,000	73,847,400	10.493	6.317	6.305	6.317	6.079	6.365	11,809,319	6.2533	0.57%
2009-10-07	0	10.54	10.54	10.58	10.40	10.68	6,443,200	67,977,480	10.550	6.282	6.282	6.305	6.198	6.365	10,811,282	6.2876	3.13%
2009-10-06	0	10.22	10.20	10.22	9.890	10.28	9,200,000	93,697,460	10.185	6.091	6.079	6.091	5.894	6.127	15,437,018	6.0697	3.34%
2009-10-05	0	9.890	9.850	9.920	9.650	9.990	6,144,400	60,346,119	9.8213	5.894	5.870	5.912	5.751	5.954	10,309,914	5.8532	-1.69%
2009-10-02	0	10.06	10.02	10.06	9.400	10.18	13,964,730	137,133,903	9.8200	5.995	5.972	5.995	5.602	6.067	23,431,933	5.8524	4.68%
2009-09-30	0	9.610	9.610	9.620	9.360	9.750	10,763,320	103,199,037	9.5880	5.727	5.727	5.733	5.578	5.811	18,060,170	5.7142	1.91%
2009-09-29	0	9.430	9.400	9.430	9.350	9.800	12,045,000	113,725,990	9.4418	5.620	5.602	5.620	5.572	5.841	20,210,748	5.6270	-2.38%
2009-09-28	0	9.660	9.660	9.670	9.650	9.870	4,980,200	48,489,330	9.7364	5.757	5.757	5.763	5.751	5.882	8,356,460	5.8026	-3.11%
2009-09-25	0	9.970	9.920	9.970	9.600	9.990	5,893,936	58,003,924	9.8413	5.942	5.912	5.942	5.721	5.954	9,889,652	5.8651	1.01%
2009-09-24	0	9.870	9.850	9.870	9.560	9.930	7,550,026	73,520,802	9.7378	5.882	5.870	5.882	5.697	5.918	12,668,466	5.8034	0.51%
2009-09-23	0	9.820	9.820	9.850	9.750	10.04	9,837,152	97,444,815	9.9058	5.852	5.852	5.870	5.811	5.984	16,506,118	5.9036	0.51%
2009-09-22	0	9.770	9.780	9.800	9.750	10.08	8,184,000	80,445,730	9.8296	5.823	5.829	5.841	5.811	6.007	13,732,234	5.8582	-1.31%
2009-09-21	0	9.900	9.850	9.910	9.790	10.24	10,341,098	102,948,697	9.9553	5.900	5.870	5.906	5.835	6.103	17,351,708	5.9331	-1.98%
2009-09-18	0	10.10	10.08	10.10	10.00	10.54	14,227,000	145,023,800	10.194	6.019	6.007	6.019	5.960	6.282	23,872,005	6.0751	-4.17%
2009-09-17	0	10.54	10.52	10.54	10.50	10.86	11,072,120	118,295,617	10.684	6.282	6.270	6.282	6.258	6.472	18,578,317	6.3674	-0.38%
2009-09-16	0	10.58	10.56	10.62	10.48	10.96	7,177,519	76,196,074	10.616	6.305	6.293	6.329	6.246	6.532	12,043,423	6.3268	-2.04%
2009-09-15	0	10.80	10.80	10.82	10.72	10.94	2,425,179	26,168,915	10.791	6.436	6.436	6.448	6.389	6.520	4,069,297	6.4308	-0.18%
2009-09-14	0	10.82	10.82	10.84	10.50	10.96	4,076,406	44,088,044	10.815	6.448	6.448	6.460	6.258	6.532	6,839,951	6.4457	1.12%
2009-09-11	0	10.70	10.70	10.72	10.44	10.76	4,514,000	48,075,830	10.650	6.377	6.377	6.389	6.222	6.413	7,574,206	6.3473	2.49%
2009-09-10	0	10.44	10.42	10.44	10.40	10.70	8,150,020	85,642,287	10.508	6.222	6.210	6.222	6.198	6.377	13,675,218	6.2626	0.00%
2009-09-09	0	10.44	10.46	10.52	10.40	11.06	8,605,200	90,856,953	10.558	6.222	6.234	6.270	6.198	6.591	14,438,981	6.2925	-4.92%
2009-09-08	0	10.98	10.98	11.00	10.76	11.28	5,151,000	56,723,020	11.012	6.544	6.544	6.556	6.413	6.723	8,643,052	6.5628	-0.36%
2009-09-07	0	11.02	11.02	11.06	10.60	11.10	7,320,442	80,057,554	10.936	6.568	6.568	6.591	6.317	6.615	12,283,238	6.5176	4.16%
2009-09-04	0	10.58	10.50	10.66	10.20	10.66	7,741,900	80,747,070	10.430	6.305	6.258	6.353	6.079	6.353	12,990,418	6.2159	5.38%
2009-09-03	0	10.04	10.04	10.06	9.860	10.18	4,802,070	48,128,092	10.022	5.984	5.984	5.995	5.876	6.067	8,057,569	5.9730	0.50%
2009-09-02	0	9.990	9.990	10.00	9.950	10.24	4,831,539	48,463,374	10.031	5.954	5.954	5.960	5.930	6.103	8,107,017	5.9780	-1.67%
2009-09-01	0	10.16	10.12	10.16	9.600	10.24	4,629,500	46,306,460	10.002	6.055	6.031	6.055	5.721	6.103	7,768,008	5.9612	6.17%
2009-08-31	0	9.570	9.530	9.590	9.300	10.00	10,732,705	102,819,558	9.5800	5.703	5.680	5.715	5.543	5.960	18,008,800	5.7094	-4.01%
2009-08-28	0	9.970	9.960	10.04	9.900	10.40	5,134,000	51,462,610	10.024	5.942	5.936	5.984	5.900	6.198	8,614,527	5.9739	-2.45%
2009-08-27	0	10.34	10.34	10.36	10.30	10.64	5,903,990	61,541,901	10.424	6.091	6.091	6.103	6.067	6.268	10,022,841	6.1402	-1.90%
2009-08-26	0	10.54	10.56	10.60	10.48	10.86	4,358,186	46,093,913	10.576	6.209	6.220	6.244	6.173	6.397	7,398,624	6.2301	-1.68%
2009-08-25	0	10.72	10.72	10.74	10.60	10.96	4,082,238	43,705,117	10.706	6.315	6.315	6.326	6.244	6.456	6,930,164	6.3065	-2.01%
2009-08-24	0	10.94	10.92	10.94	10.84	11.20	7,010,070	76,787,246	10.954	6.444	6.432	6.444	6.385	6.597	11,900,565	6.4524	0.18%
2009-08-21	0	10.92	10.94	10.96	10.72	11.08	12,541,500	136,549,510	10.888	6.432	6.444	6.456	6.315	6.527	21,290,933	6.4135	2.44%
2009-08-20	0	10.66	10.62	10.66	10.50	10.70	6,012,430	63,952,857	10.637	6.279	6.256	6.279	6.185	6.303	10,206,933	6.2656	2.90%
2009-08-19	0	10.36	10.34	10.36	10.30	11.04	7,882,350	83,397,440	10.580	6.103	6.091	6.103	6.067	6.503	13,381,381	6.2323	-5.13%
2009-08-18	0	10.92	10.92	10.96	10.60	11.30	8,461,325	92,408,752	10.921	6.432	6.432	6.456	6.244	6.656	14,364,271	6.4332	-5.04%
2009-08-17	0	11.50	11.50	11.52	10.64	11.68	11,292,574	126,004,462	11.158	6.774	6.774	6.786	6.268	6.880	19,170,708	6.5728	0.17%
2009-08-14	0	11.48	11.50	11.54	11.24	11.98	7,696,000	89,575,095	11.639	6.762	6.774	6.798	6.621	7.057	13,065,026	6.8561	-0.86%
2009-08-13	0	11.58	11.60	11.62	11.28	11.64	8,754,359	100,444,668	11.474	6.821	6.833	6.845	6.645	6.857	14,861,737	6.7586	4.70%
2009-08-12	0	11.06	11.06	11.16	10.96	11.50	4,360,000	48,811,420	11.195	6.515	6.515	6.574	6.456	6.774	7,401,704	6.5946	-2.98%
2009-08-11	0	11.40	11.40	11.42	10.80	11.48	5,319,196	59,559,905	11.197	6.715	6.715	6.727	6.362	6.762	9,030,072	6.5957	4.01%
2009-08-10	0	10.96	10.88	10.98	10.80	11.22	7,821,000	86,171,792	11.018	6.456	6.409	6.468	6.362	6.609	13,277,231	6.4902	1.11%
2009-08-07	0	10.84	10.84	10.90	10.28	11.42	6,835,000	74,853,450	10.951	6.385	6.385	6.421	6.055	6.727	11,603,359	6.4510	-4.75%
2009-08-06	0	11.38	11.34	11.50	11.26	11.70	5,158,520	58,815,755	11.402	6.703	6.680	6.774	6.633	6.892	8,757,302	6.7162	-2.07%
2009-08-05	0	11.62	11.62	11.66	11.52	12.32	5,361,175	63,822,255	11.905	6.845	6.845	6.868	6.786	7.257	9,101,337	7.0124	-4.75%
2009-08-04	0	12.20	12.18	12.20	12.08	12.58	4,013,500	49,051,700	12.222	7.186	7.175	7.186	7.116	7.410	6,813,472	7.1992	-2.09%
2009-08-03	0	12.46	12.46	12.68	11.62	12.70	8,352,300	102,417,540	12.262	7.340	7.340	7.469	6.845	7.481	14,179,186	7.2231	7.23%
2009-07-31	0	11.62	11.60	11.62	11.20	11.78	3,722,500	43,032,137	11.560	6.845	6.833	6.845	6.597	6.939	6,319,459	6.8095	2.29%
2009-07-30	0	11.36	11.26	11.38	10.86	11.40	4,787,000	52,952,590	11.062	6.692	6.633	6.703	6.397	6.715	8,126,596	6.5160	1.43%
2009-07-29	0	11.20	11.12	11.20	10.90	11.70	6,036,000	67,654,607	11.209	6.597	6.550	6.597	6.421	6.892	10,246,946	6.6024	-4.76%
2009-07-28	0	11.76	11.70	11.76	11.20	11.76	5,938,000	68,387,664	11.517	6.927	6.892	6.927	6.597	6.927	10,080,577	6.7841	4.07%
2009-07-27	0	11.30	11.30	11.36	10.94	11.42	3,330,000	37,723,280	11.328	6.656	6.656	6.692	6.444	6.727	5,653,136	6.6730	2.36%
2009-07-24	0	11.04	11.04	11.10	10.70	11.16	3,954,000	43,191,907	10.924	6.503	6.503	6.538	6.303	6.574	6,712,463	6.4346	1.85%
2009-07-23	0	10.84	10.82	10.86	10.76	11.02	1,822,000	19,840,900	10.890	6.385	6.374	6.397	6.338	6.491	3,093,097	6.4146	-0.73%
2009-07-22	0	10.92	10.88	10.90	10.56	11.10	4,013,719	43,753,639	10.901	6.432	6.409	6.421	6.220	6.538	6,813,844	6.4213	0.37%
2009-07-21	0	10.88	10.84	10.88	10.30	11.20	8,845,571	95,853,964	10.836	6.409	6.385	6.409	6.067	6.597	15,016,582	6.3832	5.84%
2009-07-20	0	10.28	10.26	10.28	10.20	10.38	5,029,000	51,912,470	10.323	6.055	6.044	6.055	6.008	6.114	8,537,424	6.0806	-0.96%
2009-07-17	0	10.38	10.38	10.40	10.02	10.50	6,594,500	68,470,628	10.383	6.114	6.114	6.126	5.902	6.185	11,195,077	6.1161	3.80%
2009-07-16	0	10.00	9.980	10.00	9.890	10.08	5,787,500	57,940,455	10.011	5.891	5.879	5.891	5.826	5.938	9,825,083	5.8972	2.04%
2009-07-15	0	9.800	9.630	9.660	9.630	9.940	2,837,000	27,964,070	9.8569	5.773	5.673	5.690	5.673	5.855	4,816,200	5.8063	-0.20%
2009-07-14	0	9.820	9.820	9.830	9.760	10.00	1,686,132	16,570,840	9.8277	5.785	5.785	5.790	5.749	5.891	2,862,443	5.7891	1.76%
2009-07-13	0	9.650	9.700	9.790	9.240	10.12	6,861,143	67,879,462	9.8933	5.684	5.714	5.767	5.443	5.961	11,647,741	5.8277	-3.50%
2009-07-10	0	10.00	10.00	10.02	9.940	10.16	9,749,000	97,525,280	10.004	5.891	5.891	5.902	5.855	5.985	16,550,278	5.8927	-0.20%
2009-07-09	0	10.02	10.04	10.14	9.860	10.20	4,253,923	42,728,750	10.045	5.902	5.914	5.973	5.808	6.008	7,221,623	5.9168	0.00%
2009-07-08	0	10.02	10.02	10.04	9.940	10.12	2,104,200	21,089,712	10.023	5.902	5.902	5.914	5.855	5.961	3,572,171	5.9039	-1.57%
2009-07-07	0	10.18	10.10	10.20	9.920	10.28	4,163,800	41,959,030	10.077	5.997	5.949	6.008	5.843	6.055	7,068,627	5.9360	0.00%
2009-07-06	0	10.18	10.16	10.18	10.10	10.58	6,657,440	68,839,698	10.340	5.997	5.985	5.997	5.949	6.232	11,301,926	6.0910	2.21%
2009-07-03	0	9.960	9.960	10.00	9.790	10.00	4,523,640	45,057,247	9.9604	5.867	5.867	5.891	5.767	5.891	7,679,505	5.8672	0.10%
2009-07-02	0	9.950	9.950	9.980	9.700	10.00	5,093,480	50,716,967	9.9572	5.861	5.861	5.879	5.714	5.891	8,646,888	5.8653	2.68%
2009-06-30	0	9.690	9.630	9.700	9.600	10.00	4,521,683	44,305,880	9.7985	5.708	5.673	5.714	5.655	5.891	7,676,183	5.7719	-3.00%
2009-06-29	0	9.990	9.980	9.990	9.820	10.20	3,464,153	34,579,063	9.9820	5.885	5.879	5.885	5.785	6.008	5,880,880	5.8799	-0.30%
2009-06-26	0	10.02	10.00	10.06	9.760	10.10	20,343,322	201,725,478	9.9161	5.902	5.891	5.926	5.749	5.949	34,535,607	5.8411	3.83%
2009-06-25	0	9.650	9.640	9.650	9.260	9.720	8,861,300	84,587,360	9.5457	5.684	5.678	5.684	5.455	5.726	15,043,284	5.6229	2.77%
2009-06-24	0	9.390	9.390	9.400	9.120	9.450	15,091,520	141,426,638	9.3713	5.531	5.531	5.537	5.372	5.567	25,619,945	5.5202	5.62%
2009-06-23	0	8.890	8.850	8.890	8.360	8.900	5,087,500	44,490,644	8.7451	5.237	5.213	5.237	4.924	5.243	8,636,736	5.1513	1.25%
2009-06-22	0	8.780	8.760	8.770	8.250	8.890	4,620,000	39,903,248	8.6371	5.172	5.160	5.166	4.860	5.237	7,843,090	5.0877	5.78%
2009-06-19	0	8.300	8.300	8.340	8.100	8.300	3,516,000	28,677,460	8.1563	4.889	4.889	4.913	4.771	4.889	5,968,897	4.8045	1.34%
2009-06-18	0	8.190	8.180	8.190	8.150	8.370	3,840,712	31,567,676	8.2192	4.824	4.818	4.824	4.801	4.930	6,520,141	4.8416	-0.12%
2009-06-17	0	8.200	8.190	8.220	8.010	8.450	10,109,000	82,087,050	8.1202	4.830	4.824	4.842	4.718	4.978	17,161,428	4.7832	-2.73%
2009-06-16	0	8.430	8.430	8.450	8.280	8.660	5,494,735	46,361,686	8.4375	4.966	4.966	4.978	4.877	5.101	9,328,074	4.9701	-3.99%
2009-06-15	0	8.780	8.800	8.830	8.710	8.960	5,584,657	49,439,669	8.8528	5.172	5.184	5.201	5.131	5.278	9,480,729	5.2148	0.69%
2009-06-12	0	8.720	8.740	8.760	8.650	8.880	8,754,000	77,189,060	8.8176	5.137	5.148	5.160	5.095	5.231	14,861,127	5.1940	-0.91%
2009-06-11	0	8.800	8.800	8.820	8.400	8.930	5,188,000	45,590,670	8.7877	5.184	5.184	5.195	4.948	5.260	8,807,349	5.1764	2.44%
2009-06-10	0	8.590	8.580	8.600	8.400	8.600	3,794,758	32,318,320	8.5166	5.060	5.054	5.066	4.948	5.066	6,442,127	5.0167	0.59%
2009-06-09	0	8.540	8.510	8.540	8.350	8.620	4,889,000	41,508,330	8.4901	5.031	5.013	5.031	4.919	5.078	8,299,755	5.0012	0.35%
2009-06-08	0	8.510	8.510	8.530	8.410	8.620	3,360,000	28,636,550	8.5228	5.013	5.013	5.025	4.954	5.078	5,704,065	5.0204	-0.12%
2009-06-05	0	8.520	8.510	8.520	8.230	8.530	5,291,000	44,942,410	8.4941	5.019	5.013	5.019	4.848	5.025	8,982,205	5.0035	3.52%
2009-06-04	0	8.230	8.210	8.230	8.140	8.440	4,794,000	39,550,110	8.2499	4.848	4.836	4.848	4.795	4.972	8,138,479	4.8596	-2.02%
2009-06-03	0	8.400	8.420	8.430	8.340	8.750	4,950,444	41,810,317	8.4458	4.948	4.960	4.966	4.913	5.154	8,404,064	4.9750	-3.00%
2009-06-02	0	8.660	8.630	8.660	8.560	8.910	6,346,000	55,643,720	8.7683	5.101	5.084	5.101	5.042	5.248	10,773,214	5.1650	0.58%
2009-06-01	0	8.610	8.610	8.680	8.440	8.780	10,221,926	88,252,136	8.6336	5.072	5.072	5.113	4.972	5.172	17,353,135	5.0857	1.29%
2009-05-29	0	8.500	8.500	8.520	8.100	8.780	10,323,664	87,329,172	8.4591	5.007	5.007	5.019	4.771	5.172	17,525,849	4.9829	6.25%
2009-05-27	0	8.000	7.980	8.000	7.950	8.500	6,590,700	54,220,408	8.2268	4.712	4.701	4.712	4.683	5.007	11,188,626	4.8460	-4.31%
2009-05-26	0	8.360	8.360	8.370	8.210	8.500	4,008,000	33,568,080	8.3753	4.924	4.924	4.930	4.836	5.007	6,804,135	4.9335	-1.53%
2009-05-25	0	8.490	8.420	8.490	7.600	8.510	7,954,000	65,063,610	8.1800	5.001	4.960	5.001	4.477	5.013	13,503,017	4.8184	12.30%
2009-05-22	0	7.560	7.550	7.560	7.530	7.940	9,992,000	76,835,207	7.6897	4.453	4.447	4.453	4.436	4.677	16,962,804	4.5296	-5.26%
2009-05-21	0	7.980	7.980	7.990	7.940	8.410	7,808,685	63,561,755	8.1399	4.701	4.701	4.707	4.677	4.954	13,256,324	4.7948	-6.01%
2009-05-20	0	8.490	8.480	8.500	8.420	8.520	16,822,100	142,936,513	8.4969	5.001	4.995	5.007	4.960	5.019	28,557,845	5.0052	-0.70%
2009-05-19	0	8.550	8.550	8.560	8.130	8.560	13,746,420	113,532,301	8.2590	5.036	5.036	5.042	4.789	5.042	23,336,452	4.8650	4.40%
2009-05-18	0	8.190	8.180	8.190	7.980	8.190	9,122,000	74,422,435	8.1586	4.824	4.818	4.824	4.701	4.824	15,485,858	4.8058	0.61%
2009-05-15	0	8.140	8.100	8.140	7.430	8.190	16,053,625	128,951,199	8.0325	4.795	4.771	4.795	4.377	4.824	27,253,252	4.7316	6.27%
2009-05-14	0	7.660	7.660	7.670	7.200	7.700	2,525,600	19,017,320	7.5298	4.512	4.512	4.518	4.241	4.536	4,287,556	4.4355	0.79%
2009-05-13	0	7.600	7.560	7.600	7.400	7.770	8,768,539	66,283,091	7.5592	4.477	4.453	4.477	4.359	4.577	14,885,809	4.4528	-0.65%
2009-05-12	0	7.650	7.670	7.680	7.600	7.970	10,842,000	83,336,030	7.6864	4.506	4.518	4.524	4.477	4.695	18,405,797	4.5277	-5.56%
2009-05-11	0	8.100	8.070	8.100	8.000	8.300	17,053,000	138,549,239	8.1246	4.771	4.754	4.771	4.712	4.889	28,949,829	4.7858	1.50%
2009-05-08	0	7.980	7.970	7.980	7.350	8.000	9,527,780	74,407,900	7.8096	4.701	4.695	4.701	4.330	4.712	16,174,726	4.6003	5.70%
2009-05-07	0	7.550	7.550	7.600	7.300	7.860	15,260,408	115,630,226	7.5771	4.447	4.447	4.477	4.300	4.630	25,906,656	4.4633	2.03%
2009-05-06	0	7.400	7.360	7.380	7.060	7.700	10,084,000	73,067,380	7.2459	4.359	4.335	4.347	4.159	4.536	17,118,987	4.2682	-1.07%
2009-05-05	0	7.480	7.460	7.480	7.390	7.800	13,706,200	103,717,977	7.5672	4.406	4.394	4.406	4.353	4.595	23,268,173	4.4575	1.36%
2009-05-04	0	7.380	7.380	7.390	6.730	7.400	8,196,700	57,924,270	7.0668	4.347	4.347	4.353	3.964	4.359	13,915,034	4.1627	12.16%
2009-04-30	0	6.580	6.580	6.650	6.310	6.750	5,457,000	36,026,240	6.6018	3.876	3.876	3.917	3.717	3.976	9,264,013	3.8888	4.44%
2009-04-29	0	6.300	6.260	6.300	6.000	6.370	6,293,707	39,131,385	6.2175	3.711	3.687	3.711	3.534	3.752	10,684,439	3.6625	5.00%
2009-04-28	0	6.000	5.990	6.000	5.960	6.180	1,870,317	11,334,507	6.0602	3.534	3.528	3.534	3.511	3.640	3,175,122	3.5698	-1.64%
2009-04-27	0	6.100	6.020	6.170	5.980	6.450	7,951,000	48,479,180	6.0972	3.593	3.546	3.634	3.523	3.799	13,497,924	3.5916	-6.15%
2009-04-24	0	6.500	6.480	6.500	6.080	6.600	13,915,000	88,281,000	6.3443	3.829	3.817	3.829	3.581	3.888	23,622,640	3.7371	10.17%
2009-04-23	0	5.900	5.900	5.920	5.600	5.940	4,167,795	23,932,153	5.7422	3.475	3.475	3.487	3.299	3.499	7,075,409	3.3824	5.36%
2009-04-22	0	5.600	5.580	5.600	5.510	5.960	4,375,000	25,242,420	5.7697	3.299	3.287	3.299	3.246	3.511	7,427,168	3.3987	-4.27%
2009-04-21	0	5.850	5.820	5.830	5.700	5.970	6,148,000	36,527,750	5.9414	3.446	3.428	3.434	3.358	3.517	10,437,082	3.4998	-3.15%
2009-04-20	0	6.040	6.040	6.050	5.880	6.180	4,498,847	27,141,761	6.0330	3.558	3.558	3.564	3.464	3.640	7,637,416	3.5538	0.67%
2009-04-17	0	6.000	5.990	6.000	5.850	6.200	6,950,500	41,692,555	5.9985	3.534	3.528	3.534	3.446	3.652	11,799,436	3.5334	0.00%
2009-04-16	0	6.000	5.990	6.010	5.420	6.100	9,288,250	53,828,067	5.7953	3.534	3.528	3.540	3.193	3.593	15,768,091	3.4137	10.50%
2009-04-15	0	5.430	5.410	5.460	5.150	5.480	1,952,865	10,433,494	5.3427	3.199	3.187	3.216	3.034	3.228	3,315,259	3.1471	-0.55%
2009-04-14	0	5.460	5.460	5.480	5.350	5.500	4,475,400	24,412,996	5.4549	3.216	3.216	3.228	3.151	3.240	7,597,611	3.2132	2.82%
2009-04-09	0	5.310	5.300	5.310	5.000	5.350	4,372,319	22,883,113	5.2336	3.128	3.122	3.128	2.945	3.151	7,422,617	3.0829	6.84%
2009-04-08	0	4.970	4.970	5.000	4.960	5.230	6,455,164	32,530,869	5.0395	2.928	2.928	2.945	2.922	3.081	10,958,535	2.9685	-4.97%
2009-04-07	0	5.230	5.220	5.230	5.150	5.340	2,792,600	14,578,400	5.2204	3.081	3.075	3.081	3.034	3.146	4,740,825	3.0751	-4.39%
2009-04-06	0	5.470	5.490	5.500	5.430	5.550	2,612,000	14,349,620	5.4937	3.222	3.234	3.240	3.199	3.269	4,434,232	3.2361	1.11%
2009-04-03	0	5.590	5.570	5.590	5.380	5.640	4,056,000	22,479,340	5.5422	3.187	3.175	3.187	3.067	3.215	7,114,718	3.1596	2.01%
2009-04-02	0	5.480	5.430	5.480	5.200	5.490	16,249,300	87,590,838	5.3904	3.124	3.096	3.124	2.964	3.130	28,503,252	3.0730	3.40%
2009-04-01	0	5.300	5.240	5.300	5.010	5.300	7,971,876	41,414,637	5.1951	3.021	2.987	3.021	2.856	3.021	13,983,642	2.9616	3.92%
2009-03-31	0	5.100	5.080	5.100	4.900	5.120	2,862,000	14,469,135	5.0556	2.907	2.896	2.907	2.793	2.919	5,020,297	2.8821	6.25%
2009-03-30	0	4.800	4.790	4.800	4.790	5.150	3,200,974	15,749,986	4.9204	2.736	2.731	2.736	2.731	2.936	5,614,898	2.8050	-5.14%
2009-03-27	0	5.060	5.030	5.040	4.800	5.190	5,740,000	28,739,620	5.0069	2.885	2.868	2.873	2.736	2.959	10,068,659	2.8544	0.20%
2009-03-26	0	5.050	5.040	5.080	4.900	5.200	6,367,084	32,143,374	5.0484	2.879	2.873	2.896	2.793	2.964	11,168,641	2.8780	-1.56%
2009-03-25	0	5.130	5.120	5.150	4.980	5.300	4,021,584	20,698,838	5.1469	2.925	2.919	2.936	2.839	3.021	7,054,348	2.9342	-4.65%
2009-03-24	0	5.380	5.370	5.470	5.190	5.520	12,198,000	66,052,580	5.4150	3.067	3.061	3.118	2.959	3.147	21,396,778	3.0870	4.06%
2009-03-23	0	5.170	5.150	5.160	4.720	5.190	5,724,000	29,381,640	5.1331	2.947	2.936	2.942	2.691	2.959	10,040,593	2.9263	7.04%
2009-03-20	0	4.830	4.830	4.860	4.750	4.980	9,718,000	47,065,226	4.8431	2.754	2.754	2.771	2.708	2.839	17,046,556	2.7610	-3.40%
2009-03-19	0	5.000	4.970	5.000	4.950	5.180	15,752,781	79,315,983	5.0350	2.850	2.833	2.850	2.822	2.953	27,632,297	2.8704	-1.77%
2009-03-18	0	5.090	5.080	5.090	4.960	5.120	6,029,000	30,467,140	5.0534	2.902	2.896	2.902	2.828	2.919	10,575,601	2.8809	3.88%
2009-03-17	0	4.900	4.900	4.910	4.780	4.980	6,828,000	33,573,630	4.9171	2.793	2.793	2.799	2.725	2.839	11,977,144	2.8031	2.73%
2009-03-16	0	4.770	4.770	4.790	4.630	4.810	5,685,625	27,053,994	4.7583	2.719	2.719	2.731	2.639	2.742	9,973,279	2.7126	3.25%
2009-03-13	0	4.620	4.610	4.620	4.500	4.690	5,167,400	23,903,862	4.6259	2.634	2.628	2.634	2.565	2.674	9,064,249	2.6372	3.82%
2009-03-12	0	4.450	4.440	4.450	4.310	4.680	7,606,100	34,068,277	4.4791	2.537	2.531	2.537	2.457	2.668	13,342,026	2.5535	-3.47%
2009-03-11	0	4.610	4.610	4.630	4.600	4.790	12,353,000	57,780,610	4.6775	2.628	2.628	2.639	2.622	2.731	21,668,667	2.6666	-0.22%
2009-03-10	0	4.620	4.620	4.630	4.530	4.690	10,702,300	49,313,589	4.6078	2.634	2.634	2.639	2.582	2.674	18,773,138	2.6268	1.99%
2009-03-09	0	4.530	4.520	4.530	4.230	4.620	16,233,000	72,479,700	4.4650	2.582	2.577	2.582	2.411	2.634	28,474,660	2.5454	8.11%
2009-03-06	0	4.190	4.160	4.190	4.000	4.200	4,349,000	18,124,630	4.1675	2.389	2.372	2.389	2.280	2.394	7,628,676	2.3759	2.20%
2009-03-05	0	4.100	4.100	4.120	4.050	4.380	7,332,632	30,732,623	4.1912	2.337	2.337	2.349	2.309	2.497	12,862,330	2.3894	-3.53%
2009-03-04	0	4.250	4.230	4.250	3.800	4.380	25,965,092	108,441,694	4.1764	2.423	2.411	2.423	2.166	2.497	45,545,935	2.3809	13.33%
2009-03-03	0	3.750	3.740	3.750	3.500	3.780	12,255,000	45,044,300	3.6756	2.138	2.132	2.138	1.995	2.155	21,496,763	2.0954	8.38%
2009-03-02	0	3.460	3.450	3.460	3.380	3.630	8,625,948	29,805,196	3.4553	1.972	1.967	1.972	1.927	2.069	15,130,964	1.9698	-3.89%
2009-02-27	0	3.600	3.570	3.600	3.520	3.700	2,831,000	10,172,680	3.5933	2.052	2.035	2.052	2.007	2.109	4,965,919	2.0485	2.27%
2009-02-26	0	3.520	3.520	3.540	3.490	3.620	3,118,188	11,012,474	3.5317	2.007	2.007	2.018	1.990	2.064	5,469,682	2.0134	-0.85%
2009-02-25	0	3.550	3.550	3.570	3.500	3.710	6,790,000	24,407,300	3.5946	2.024	2.024	2.035	1.995	2.115	11,910,487	2.0492	-2.74%
2009-02-24	0	3.650	3.620	3.650	3.610	3.730	2,815,300	10,301,665	3.6592	2.081	2.064	2.081	2.058	2.126	4,938,379	2.0860	-3.95%
2009-02-23	0	3.800	3.800	3.820	3.650	3.840	2,521,000	9,582,930	3.8012	2.166	2.166	2.178	2.081	2.189	4,422,141	2.1670	0.80%
2009-02-20	0	3.770	3.770	3.790	3.670	3.900	7,016,709	26,493,313	3.7757	2.149	2.149	2.161	2.092	2.223	12,308,163	2.1525	-0.79%
2009-02-19	0	3.800	3.800	3.820	3.680	3.840	1,813,000	6,851,570	3.7791	2.166	2.166	2.178	2.098	2.189	3,180,223	2.1544	2.15%
2009-02-18	0	3.720	3.720	3.730	3.600	3.780	6,280,730	23,315,039	3.7122	2.121	2.121	2.126	2.052	2.155	11,017,166	2.1162	-0.80%
2009-02-17	0	3.750	3.730	3.750	3.720	3.880	4,167,480	15,787,343	3.7882	2.138	2.126	2.138	2.121	2.212	7,310,268	2.1596	-1.32%
2009-02-16	0	3.800	3.780	3.800	3.550	3.800	5,932,000	21,708,490	3.6596	2.166	2.155	2.166	2.024	2.166	10,405,451	2.0863	5.56%
2009-02-13	0	3.600	3.560	3.610	3.510	3.610	4,079,500	14,551,045	3.5669	2.052	2.030	2.058	2.001	2.058	7,155,940	2.0334	1.12%
2009-02-12	0	3.560	3.560	3.590	3.480	3.600	5,040,000	17,831,000	3.5379	2.030	2.030	2.047	1.984	2.052	8,840,774	2.0169	2.30%
2009-02-11	0	3.480	3.470	3.480	3.450	3.520	3,234,000	11,229,590	3.4724	1.984	1.978	1.984	1.967	2.007	5,672,830	1.9795	-0.57%
2009-02-10	0	3.500	3.500	3.530	3.480	3.540	4,915,119	17,205,741	3.5006	1.995	1.995	2.012	1.984	2.018	8,621,718	1.9956	-1.41%
2009-02-09	0	3.550	3.550	3.560	3.500	3.680	2,813,000	10,005,830	3.5570	2.024	2.024	2.030	1.995	2.098	4,934,345	2.0278	-1.39%
2009-02-06	0	3.600	3.570	3.600	3.510	3.680	5,205,000	18,664,890	3.5860	2.052	2.035	2.052	2.001	2.098	9,130,204	2.0443	1.98%
2009-02-05	0	3.530	3.530	3.550	3.530	3.590	1,704,000	6,042,540	3.5461	2.012	2.012	2.024	2.012	2.047	2,989,024	2.0216	-0.56%
2009-02-04	0	3.550	3.540	3.550	3.530	3.570	623,100	2,211,030	3.5484	2.024	2.018	2.024	2.012	2.035	1,092,993	2.0229	1.72%
2009-02-03	0	3.490	3.480	3.530	3.350	3.530	5,746,500	19,818,565	3.4488	1.990	1.984	2.012	1.910	2.012	10,080,061	1.9661	0.58%
2009-02-02	0	3.470	3.430	3.470	3.430	3.600	3,180,670	11,046,918	3.4731	1.978	1.955	1.978	1.955	2.052	5,579,283	1.9800	-3.34%
2009-01-30	0	3.590	3.590	3.620	3.530	3.620	1,781,876	6,413,223	3.5991	2.047	2.047	2.064	2.012	2.064	3,125,628	2.0518	-1.64%
2009-01-29	0	3.650	3.640	3.680	3.600	3.700	3,941,000	14,416,720	3.6581	2.081	2.075	2.098	2.052	2.109	6,912,994	2.0855	1.39%
2009-01-23	0	3.600	3.600	3.610	3.560	3.740	1,947,520	7,088,851	3.6399	2.052	2.052	2.058	2.030	2.132	3,416,187	2.0751	-2.70%
2009-01-22	0	3.700	3.700	3.750	3.620	3.800	2,148,440	7,990,085	3.7190	2.109	2.109	2.138	2.064	2.166	3,768,626	2.1202	0.00%
2009-01-21	0	3.700	3.700	3.720	3.600	3.850	3,159,000	11,740,850	3.7166	2.109	2.109	2.121	2.052	2.195	5,541,271	2.1188	1.37%
2009-01-20	0	3.650	3.650	3.670	3.630	3.750	929,000	3,395,530	3.6550	2.081	2.081	2.092	2.069	2.138	1,629,579	2.0837	-1.35%
2009-01-19	0	3.700	3.640	3.700	3.650	3.750	1,594,000	5,892,230	3.6965	2.109	2.075	2.109	2.081	2.138	2,796,070	2.1073	2.78%
2009-01-16	0	3.600	3.590	3.600	3.580	3.700	2,994,800	10,836,616	3.6185	2.052	2.047	2.052	2.041	2.109	5,253,244	2.0628	0.00%
2009-01-15	0	3.600	3.600	3.640	3.550	3.680	906,373	3,268,749	3.6064	2.052	2.052	2.075	2.024	2.098	1,589,889	2.0560	-3.49%
2009-01-14	0	3.730	3.730	3.740	3.650	3.770	1,478,000	5,481,450	3.7087	2.126	2.126	2.132	2.081	2.149	2,592,592	2.1143	0.81%
2009-01-13	0	3.700	3.680	3.700	3.700	3.900	2,806,000	10,466,080	3.7299	2.109	2.098	2.109	2.109	2.223	4,922,066	2.1264	-4.64%
2009-01-12	0	3.880	3.750	3.880	3.750	3.990	2,817,000	11,019,990	3.9120	2.212	2.138	2.212	2.138	2.275	4,941,361	2.2302	-2.02%
2009-01-09	0	3.960	3.960	3.970	3.880	3.980	1,450,000	5,711,730	3.9391	2.258	2.258	2.263	2.212	2.269	2,543,477	2.2456	2.86%
2009-01-08	0	3.850	3.840	3.850	3.750	4.100	2,685,000	10,332,280	3.8481	2.195	2.189	2.195	2.138	2.337	4,709,817	2.1938	-4.47%
2009-01-07	0	4.030	4.040	4.050	4.030	4.190	6,714,000	27,500,110	4.0959	2.297	2.303	2.309	2.297	2.389	11,777,174	2.3350	-2.18%
2009-01-06	0	4.120	4.100	4.120	3.980	4.190	7,488,200	30,743,718	4.1056	2.349	2.337	2.349	2.269	2.389	13,135,215	2.3406	4.30%
2009-01-05	0	3.950	3.880	3.950	3.740	3.980	2,974,500	11,567,225	3.8888	2.252	2.212	2.252	2.132	2.269	5,217,635	2.2169	6.47%
2009-01-02	0	3.710	3.700	3.710	3.480	3.750	1,292,400	4,728,020	3.6583	2.115	2.109	2.115	1.984	2.138	2,267,027	2.0856	5.10%
2008-12-31	0	3.530	3.530	3.540	3.510	3.560	685,300	2,424,145	3.5373	2.012	2.012	2.018	2.001	2.030	1,202,100	2.0166	0.86%
2008-12-30	0	3.500	3.490	3.520	3.430	3.560	1,127,200	3,952,084	3.5061	1.995	1.990	2.007	1.955	2.030	1,977,246	1.9988	-0.28%
2008-12-29	0	3.510	3.520	3.530	3.460	3.570	1,099,000	3,866,450	3.5182	2.001	2.007	2.012	1.972	2.035	1,927,780	2.0056	-3.04%
2008-12-24	0	3.620	3.650	3.670	3.500	3.700	1,047,000	3,767,800	3.5987	2.064	2.081	2.092	1.995	2.109	1,836,566	2.0515	1.12%
2008-12-23	0	3.580	3.550	3.580	3.560	3.770	4,442,000	16,089,220	3.6221	2.041	2.024	2.041	2.030	2.149	7,791,809	2.0649	-5.29%
2008-12-22	0	3.780	3.770	3.780	3.700	3.860	2,457,107	9,290,111	3.7809	2.155	2.149	2.155	2.109	2.201	4,310,065	2.1554	-0.79%
2008-12-19	0	3.810	3.820	3.860	3.780	3.930	4,384,000	16,954,810	3.8674	2.172	2.178	2.201	2.155	2.240	7,690,070	2.2048	-1.04%
2008-12-18	0	3.850	3.840	3.890	3.730	3.920	4,807,000	18,465,830	3.8414	2.195	2.189	2.218	2.126	2.235	8,432,064	2.1900	1.32%
2008-12-17	0	3.800	3.800	3.830	3.800	3.970	3,140,000	12,161,850	3.8732	2.166	2.166	2.183	2.166	2.263	5,507,943	2.2081	-1.30%
2008-12-16	0	3.850	3.850	3.870	3.740	4.000	5,426,200	20,894,170	3.8506	2.195	2.195	2.206	2.132	2.280	9,518,216	2.1952	-1.79%
2008-12-15	0	3.920	3.920	3.950	3.880	4.010	5,847,000	23,087,970	3.9487	2.235	2.235	2.252	2.212	2.286	10,256,350	2.2511	2.62%
2008-12-12	0	3.820	3.810	3.840	3.650	4.230	13,907,000	54,187,360	3.8964	2.178	2.172	2.189	2.081	2.411	24,394,573	2.2213	-3.29%
2008-12-11	0	3.950	3.950	3.980	3.630	4.100	7,736,000	30,376,430	3.9266	2.252	2.252	2.269	2.069	2.337	13,569,887	2.2385	5.90%
2008-12-10	0	3.730	3.670	3.680	3.500	3.740	4,725,476	17,152,100	3.6297	2.126	2.092	2.098	1.995	2.132	8,289,061	2.0692	6.88%
2008-12-09	0	3.490	3.490	3.530	3.490	3.900	4,908,000	18,010,020	3.6695	1.990	1.990	2.012	1.990	2.223	8,609,230	2.0919	-6.43%
2008-12-08	0	3.730	3.730	3.780	3.400	3.830	3,400,000	12,024,400	3.5366	2.126	2.126	2.155	1.938	2.183	5,964,014	2.0162	9.71%
2008-12-05	0	3.400	3.370	3.400	3.300	3.450	1,650,326	5,616,956	3.4035	1.938	1.921	1.938	1.881	1.967	2,894,873	1.9403	1.19%
2008-12-04	0	3.360	3.300	3.360	3.330	3.450	2,019,000	6,838,770	3.3872	1.915	1.881	1.915	1.898	1.967	3,541,572	1.9310	-1.18%
2008-12-03	0	3.400	3.390	3.400	3.250	3.400	3,846,000	12,936,970	3.3637	1.938	1.933	1.938	1.853	1.938	6,746,353	1.9176	6.25%
2008-12-02	0	3.200	3.200	3.220	3.120	3.250	1,553,000	4,931,290	3.1753	1.824	1.824	1.836	1.779	1.853	2,724,151	1.8102	-3.03%
2008-12-01	0	3.300	3.300	3.320	3.100	3.360	4,120,000	13,549,740	3.2888	1.881	1.881	1.893	1.767	1.915	7,226,982	1.8749	3.77%
2008-11-28	0	3.180	3.170	3.180	3.030	3.200	3,185,000	10,029,790	3.1491	1.813	1.807	1.813	1.727	1.824	5,586,878	1.7952	3.25%
2008-11-27	0	3.080	3.070	3.080	3.000	3.160	2,895,000	8,908,430	3.0772	1.756	1.750	1.756	1.710	1.801	5,078,183	1.7543	3.01%
2008-11-26	0	2.990	2.930	2.990	2.800	2.990	2,308,000	6,667,739	2.8890	1.705	1.670	1.705	1.596	1.705	4,048,513	1.6470	6.03%
2008-11-25	0	2.820	2.820	2.860	2.820	2.990	2,878,000	8,354,230	2.9028	1.608	1.608	1.630	1.608	1.705	5,048,363	1.6548	0.36%
2008-11-24	0	2.810	2.810	2.840	2.800	2.940	815,000	2,312,450	2.8374	1.602	1.602	1.619	1.596	1.676	1,429,609	1.6175	1.81%
2008-11-21	0	2.760	2.770	2.850	2.710	2.880	1,837,000	5,184,760	2.8224	1.573	1.579	1.625	1.545	1.642	3,222,322	1.6090	-2.13%
2008-11-20	0	2.820	2.820	2.860	2.760	2.930	2,101,000	5,916,730	2.8161	1.608	1.608	1.630	1.573	1.670	3,685,410	1.6054	-4.41%
2008-11-19	0	2.950	2.950	2.980	2.950	3.080	1,127,000	3,388,860	3.0070	1.682	1.682	1.699	1.682	1.756	1,976,895	1.7142	0.34%
2008-11-18	0	2.940	2.940	3.000	2.870	3.180	2,287,000	6,744,154	2.9489	1.676	1.676	1.710	1.636	1.813	4,011,677	1.6811	-5.16%
2008-11-17	0	3.100	3.100	3.130	2.880	3.100	2,178,000	6,486,820	2.9783	1.767	1.767	1.784	1.642	1.767	3,820,477	1.6979	6.16%
2008-11-14	0	2.920	2.910	2.920	2.900	3.040	2,824,722	8,361,394	2.9601	1.665	1.659	1.665	1.653	1.733	4,954,907	1.6875	2.46%
2008-11-13	0	2.850	2.810	2.850	2.760	2.900	3,196,000	9,000,120	2.8161	1.625	1.602	1.625	1.573	1.653	5,606,173	1.6054	-1.72%
2008-11-12	0	2.900	2.850	2.900	2.830	3.000	2,857,000	8,307,440	2.9077	1.653	1.625	1.653	1.613	1.710	5,011,526	1.6577	-3.33%
2008-11-11	0	3.000	2.990	3.000	2.850	3.050	3,348,500	10,022,290	2.9931	1.710	1.705	1.710	1.625	1.739	5,873,677	1.7063	-3.23%
2008-11-10	0	3.100	3.050	3.100	3.000	3.200	5,285,000	16,426,970	3.1082	1.767	1.739	1.767	1.710	1.824	9,270,534	1.7720	5.08%
2008-11-07	0	2.950	2.940	2.970	2.750	3.040	4,178,000	12,317,340	2.9481	1.682	1.676	1.693	1.568	1.733	7,328,721	1.6807	-0.34%
2008-11-06	0	2.960	2.960	3.000	2.790	3.000	4,181,000	12,109,700	2.8964	1.687	1.687	1.710	1.591	1.710	7,333,983	1.6512	-1.33%
2008-11-05	0	3.000	3.000	3.020	2.940	3.500	10,345,000	32,600,900	3.1514	1.710	1.710	1.722	1.676	1.995	18,146,391	1.7966	-5.66%
2008-11-04	0	3.180	3.180	3.200	3.140	3.480	7,770,000	25,574,468	3.2914	1.813	1.813	1.824	1.790	1.984	13,629,527	1.8764	-4.22%
2008-11-03	0	3.320	3.320	3.380	2.850	3.450	14,691,000	46,436,132	3.1609	1.893	1.893	1.927	1.625	1.967	25,769,804	1.8020	20.73%
2008-10-31	0	2.750	2.730	2.750	2.550	2.860	10,297,000	27,636,630	2.6839	1.568	1.556	1.568	1.454	1.630	18,062,193	1.5301	7.00%
2008-10-30	0	2.570	2.540	2.570	2.260	2.720	18,975,380	47,888,124	2.5237	1.465	1.448	1.465	1.288	1.551	33,285,129	1.4387	16.82%
2008-10-29	0	2.200	2.190	2.200	2.160	2.500	15,017,300	34,999,330	2.3306	1.254	1.248	1.254	1.231	1.425	26,342,174	1.3286	-6.38%
2008-10-28	0	2.350	2.350	2.360	2.220	2.520	6,400,200	15,120,590	2.3625	1.340	1.340	1.345	1.266	1.437	11,226,731	1.3468	-6.00%
2008-10-27	0	2.500	2.460	2.500	2.450	2.800	9,775,500	24,797,798	2.5367	1.425	1.402	1.425	1.397	1.596	17,147,418	1.4462	-9.09%
2008-10-24	0	2.750	2.730	2.760	2.670	2.980	7,825,000	21,953,520	2.8056	1.568	1.556	1.573	1.522	1.699	13,726,003	1.5994	-4.84%
2008-10-23	0	2.890	2.880	2.890	2.780	3.150	8,523,000	24,514,530	2.8763	1.648	1.642	1.648	1.585	1.796	14,950,381	1.6397	0.00%
2008-10-22	0	2.890	2.890	2.940	2.760	2.990	7,545,000	21,746,410	2.8822	1.648	1.648	1.676	1.573	1.705	13,234,849	1.6431	-0.34%
2008-10-21	0	2.900	2.900	2.920	2.830	3.200	8,509,000	24,591,950	2.8901	1.653	1.653	1.665	1.613	1.824	14,925,823	1.6476	-5.23%
2008-10-20	0	3.060	3.010	3.060	2.850	3.210	12,987,000	39,325,970	3.0281	1.744	1.716	1.744	1.625	1.830	22,780,781	1.7263	-2.24%
2008-10-17	0	3.130	3.110	3.130	3.100	3.450	3,866,661	12,788,865	3.3075	1.784	1.773	1.784	1.767	1.967	6,782,595	1.8855	-5.15%
2008-10-16	0	3.300	3.300	3.350	3.230	3.500	3,680,000	12,310,640	3.3453	1.881	1.881	1.910	1.841	1.995	6,455,168	1.9071	-12.70%
2008-10-15	0	3.780	3.780	3.800	3.650	4.050	4,831,000	17,988,600	3.7236	2.155	2.155	2.166	2.081	2.309	8,474,163	2.1228	-6.67%
2008-10-14	0	4.050	4.040	4.050	4.030	4.350	3,764,500	15,847,125	4.2096	2.309	2.303	2.309	2.297	2.480	6,603,392	2.3998	0.25%
2008-10-13	0	4.040	4.030	4.040	3.690	4.120	10,666,000	42,086,930	3.9459	2.303	2.297	2.303	2.104	2.349	18,709,464	2.2495	-2.65%
2008-10-10	0	4.150	4.110	4.150	4.020	4.320	4,077,000	16,699,580	4.0960	2.366	2.343	2.366	2.292	2.463	7,151,555	2.3351	-4.60%
2008-10-09	0	4.350	4.290	4.370	4.220	4.620	3,040,000	13,316,760	4.3805	2.480	2.446	2.491	2.406	2.634	5,332,530	2.4973	0.23%
2008-10-08	0	4.340	4.340	4.400	4.180	4.580	5,509,600	23,918,300	4.3412	2.474	2.474	2.508	2.383	2.611	9,664,510	2.4749	-5.65%
2008-10-06	0	4.600	4.580	4.600	4.580	4.740	1,414,000	6,569,480	4.6460	2.622	2.611	2.622	2.611	2.702	2,480,328	2.6486	-4.96%
2008-10-03	0	4.840	4.780	4.840	4.500	5.000	3,071,000	14,839,350	4.8321	2.759	2.725	2.759	2.565	2.850	5,386,908	2.7547	2.54%
2008-10-02	0	4.720	4.700	4.750	4.200	4.760	1,733,000	8,068,320	4.6557	2.691	2.679	2.708	2.394	2.714	3,039,893	2.6541	7.27%
2008-09-30	0	4.400	4.380	4.400	4.220	4.510	2,219,000	9,657,550	4.3522	2.508	2.497	2.508	2.406	2.571	3,892,396	2.4811	-2.87%
2008-09-29	0	4.530	4.520	4.550	4.450	4.600	4,122,000	18,619,716	4.5172	2.582	2.577	2.594	2.537	2.622	7,230,490	2.5752	0.67%
2008-09-26	0	4.500	4.490	4.500	4.500	4.680	3,847,000	17,549,490	4.5619	2.565	2.560	2.565	2.565	2.668	6,748,107	2.6007	-2.17%
2008-09-25	0	4.600	4.550	4.610	4.410	4.680	1,835,342	8,432,627	4.5946	2.622	2.594	2.628	2.514	2.668	3,219,414	2.6193	0.66%
2008-09-24	0	4.570	4.500	4.570	4.500	4.700	4,324,000	19,795,070	4.5780	2.605	2.565	2.605	2.565	2.679	7,584,823	2.6098	-2.56%
2008-09-23	0	4.690	4.660	4.700	4.500	4.770	2,233,000	10,548,012	4.7237	2.674	2.657	2.679	2.565	2.719	3,916,954	2.6929	-3.10%
2008-09-22	0	4.840	4.800	4.840	4.730	5.500	4,910,000	24,486,250	4.9870	2.759	2.736	2.759	2.697	3.135	8,612,738	2.8430	-2.42%
2008-09-19	0	4.960	4.950	4.960	4.700	5.060	3,917,000	19,449,050	4.9653	2.828	2.822	2.828	2.679	2.885	6,870,895	2.8306	10.96%
2008-09-18	0	4.470	4.470	4.540	4.340	4.650	3,247,255	14,493,602	4.4633	2.548	2.548	2.588	2.474	2.651	5,696,081	2.5445	-4.28%
2008-09-17	0	4.670	4.650	4.670	4.500	4.820	4,781,000	22,402,690	4.6858	2.662	2.651	2.662	2.565	2.748	8,386,457	2.6713	-0.21%
2008-09-16	0	4.680	4.680	4.700	4.200	4.840	4,410,000	20,606,174	4.6726	2.668	2.668	2.679	2.394	2.759	7,735,677	2.6638	-6.02%
2008-09-12	0	4.980	4.950	4.970	4.910	5.050	2,414,000	11,939,838	4.9461	2.839	2.822	2.833	2.799	2.879	4,234,450	2.8197	0.61%
2008-09-11	0	4.950	4.850	4.950	4.800	5.180	3,990,000	20,077,220	5.0319	2.822	2.765	2.822	2.736	2.953	6,998,946	2.8686	-4.26%
2008-09-10	0	5.170	5.130	5.170	5.000	5.240	4,581,000	23,394,797	5.1069	2.947	2.925	2.947	2.850	2.987	8,035,632	2.9114	0.39%
2008-09-09	0	5.150	5.130	5.150	5.100	5.360	5,848,479	30,111,301	5.1486	2.936	2.925	2.936	2.907	3.056	10,258,945	2.9351	-3.92%
2008-09-08	0	5.360	5.310	5.360	5.190	5.560	2,632,479	14,284,805	5.4264	3.056	3.027	3.056	2.959	3.170	4,617,689	3.0935	-2.55%
2008-09-05	0	5.500	5.490	5.500	5.300	5.510	5,331,000	29,094,170	5.4575	3.135	3.130	3.135	3.021	3.141	9,351,224	3.1113	1.29%
2008-09-04	0	5.530	5.530	5.540	5.240	5.600	4,145,500	22,724,475	5.4817	3.096	3.096	3.101	2.933	3.135	7,405,629	3.0685	-2.30%
2008-09-03	0	5.660	5.630	5.670	5.560	5.850	3,052,000	17,296,170	5.6672	3.168	3.152	3.174	3.112	3.275	5,452,173	3.1723	-1.22%
2008-09-02	0	5.730	5.700	5.720	5.540	5.850	12,267,000	68,898,270	5.6166	3.208	3.191	3.202	3.101	3.275	21,914,089	3.1440	1.96%
2008-09-01	0	5.620	5.590	5.640	5.450	5.660	2,279,400	12,749,128	5.5932	3.146	3.129	3.157	3.051	3.168	4,071,980	3.1309	1.08%
2008-08-29	0	5.560	5.560	5.570	5.510	5.640	7,572,000	42,126,892	5.5635	3.112	3.112	3.118	3.084	3.157	13,526,819	3.1143	0.91%
2008-08-28	0	5.510	5.510	5.520	5.390	5.630	13,498,000	72,893,869	5.4003	3.084	3.084	3.090	3.017	3.152	24,113,180	3.0230	1.10%
2008-08-27	0	5.450	5.440	5.460	5.190	5.460	7,800,671	41,709,243	5.3469	3.051	3.045	3.056	2.905	3.056	13,935,322	2.9931	6.86%
2008-08-26	0	5.100	5.070	5.100	5.020	5.140	8,376,600	42,480,756	5.0714	2.855	2.838	2.855	2.810	2.877	14,964,177	2.8388	1.59%
2008-08-25	0	5.020	5.020	5.030	4.790	5.150	15,234,000	75,259,690	4.9402	2.810	2.810	2.816	2.681	2.883	27,214,416	2.7654	5.68%
2008-08-21	0	4.750	4.750	4.760	4.500	4.800	7,508,764	35,142,113	4.6801	2.659	2.659	2.665	2.519	2.687	13,413,852	2.6198	3.26%
2008-08-20	0	4.600	4.600	4.640	4.400	4.700	5,493,000	25,288,220	4.6037	2.575	2.575	2.597	2.463	2.631	9,812,839	2.5771	4.55%
2008-08-19	0	4.400	4.400	4.430	4.150	4.480	5,711,000	24,759,090	4.3353	2.463	2.463	2.480	2.323	2.508	10,202,280	2.4268	0.46%
2008-08-18	0	4.380	4.360	4.380	4.220	4.950	12,838,000	57,111,900	4.4487	2.452	2.441	2.452	2.362	2.771	22,934,139	2.4903	-11.34%
2008-08-15	0	4.940	4.930	4.940	4.900	5.090	2,395,000	11,856,690	4.9506	2.765	2.760	2.765	2.743	2.849	4,278,491	2.7712	-2.95%
2008-08-14	0	5.090	5.090	5.100	4.830	5.100	6,649,000	33,266,180	5.0032	2.849	2.849	2.855	2.704	2.855	11,877,947	2.8007	1.60%
2008-08-13	0	5.010	4.980	5.010	4.870	5.520	6,324,000	32,135,940	5.0816	2.804	2.788	2.804	2.726	3.090	11,297,359	2.8446	-7.56%
2008-08-12	0	5.420	5.400	5.410	5.310	5.510	9,900,000	53,594,850	5.4136	3.034	3.023	3.028	2.972	3.084	17,685,619	3.0304	-2.52%
2008-08-11	0	5.560	5.560	5.570	5.440	5.800	5,306,000	29,767,080	5.6101	3.112	3.112	3.118	3.045	3.247	9,478,777	3.1404	-3.30%
2008-08-08	0	5.750	5.750	5.760	5.620	5.890	4,174,000	24,015,090	5.7535	3.219	3.219	3.224	3.146	3.297	7,456,543	3.2207	-2.04%
2008-08-07	0	5.870	5.850	5.870	5.650	5.980	4,639,000	27,048,380	5.8306	3.286	3.275	3.286	3.163	3.347	8,287,231	3.2639	0.69%
2008-08-05	0	5.830	5.830	5.850	5.740	6.000	2,318,000	13,604,640	5.8691	3.263	3.263	3.275	3.213	3.359	4,140,936	3.2854	-3.48%
2008-08-04	0	6.040	6.000	6.040	6.000	6.150	3,899,000	23,581,020	6.0480	3.381	3.359	3.381	3.359	3.443	6,965,275	3.3855	-1.63%
2008-08-01	0	6.140	6.130	6.140	5.950	6.160	5,227,000	31,781,184	6.0802	3.437	3.431	3.437	3.331	3.448	9,337,649	3.4036	0.33%
2008-07-31	0	6.120	6.120	6.150	6.120	6.390	2,508,268	15,666,401	6.2459	3.426	3.426	3.443	3.426	3.577	4,480,835	3.4963	-2.70%
2008-07-30	0	6.290	6.290	6.300	6.220	6.450	3,040,000	19,132,520	6.2936	3.521	3.521	3.527	3.482	3.611	5,430,735	3.5230	-0.94%
2008-07-29	0	6.350	6.350	6.370	6.080	6.500	4,543,000	28,864,100	6.3535	3.555	3.555	3.566	3.403	3.639	8,115,734	3.5566	0.95%
2008-07-28	0	6.290	6.250	6.290	6.020	6.290	3,042,000	18,910,450	6.2165	3.521	3.499	3.521	3.370	3.521	5,434,308	3.4798	3.11%
2008-07-25	0	6.100	6.070	6.100	5.950	6.140	7,803,000	47,194,530	6.0483	3.415	3.398	3.415	3.331	3.437	13,939,483	3.3857	-2.40%
2008-07-24	0	6.250	6.220	6.250	5.930	6.300	18,713,268	114,205,984	6.1029	3.499	3.482	3.499	3.319	3.527	33,429,871	3.4163	5.40%
2008-07-23	0	5.930	5.920	5.930	5.760	5.980	9,261,000	54,342,770	5.8679	3.319	3.314	3.319	3.224	3.347	16,544,092	3.2847	2.77%
2008-07-22	0	5.770	5.760	5.770	5.660	5.930	7,175,000	41,445,620	5.7764	3.230	3.224	3.230	3.168	3.319	12,817,607	3.2335	-1.20%
2008-07-21	0	5.840	5.830	5.840	5.620	5.850	4,838,000	27,996,560	5.7868	3.269	3.263	3.269	3.146	3.275	8,642,730	3.2393	4.85%
2008-07-18	0	5.570	5.560	5.570	5.500	5.900	7,523,000	42,104,620	5.5968	3.118	3.112	3.118	3.079	3.303	13,439,284	3.1330	-3.97%
2008-07-17	0	5.800	5.800	5.820	5.690	6.150	4,280,454	25,091,288	5.8618	3.247	3.247	3.258	3.185	3.443	7,646,715	3.2813	-0.68%
2008-07-16	0	5.840	5.820	5.840	5.780	6.150	3,646,000	21,565,230	5.9148	3.269	3.258	3.269	3.236	3.443	6,513,310	3.3109	-2.34%
2008-07-15	0	5.980	5.950	5.980	5.930	6.480	4,729,000	29,022,160	6.1371	3.347	3.331	3.347	3.319	3.627	8,448,009	3.4354	-7.72%
2008-07-14	0	6.480	6.480	6.490	6.200	6.550	5,715,000	36,715,430	6.4244	3.627	3.627	3.633	3.471	3.667	10,209,425	3.5962	6.23%
2008-07-11	0	6.100	6.100	6.130	5.680	6.170	4,198,000	25,182,900	5.9988	3.415	3.415	3.431	3.180	3.454	7,499,417	3.3580	7.77%
2008-07-10	0	5.660	5.650	5.660	5.540	5.750	2,291,000	12,929,550	5.6436	3.168	3.163	3.168	3.101	3.219	4,092,702	3.1592	0.71%
2008-07-09	0	5.620	5.620	5.640	5.580	5.860	1,175,000	6,674,740	5.6806	3.146	3.146	3.157	3.124	3.280	2,099,051	3.1799	0.36%
2008-07-08	0	5.600	5.600	5.620	5.520	5.850	3,303,000	18,552,820	5.6170	3.135	3.135	3.146	3.090	3.275	5,900,565	3.1442	-3.45%
2008-07-07	0	5.800	5.800	5.900	5.450	5.920	5,757,000	32,400,890	5.6281	3.247	3.247	3.303	3.051	3.314	10,284,455	3.1505	6.42%
2008-07-04	0	5.450	5.440	5.450	5.400	5.560	2,492,000	13,665,630	5.4838	3.051	3.045	3.051	3.023	3.112	4,451,774	3.0697	1.49%
2008-07-03	0	5.370	5.360	5.420	5.300	5.680	11,994,400	65,381,208	5.4510	3.006	3.000	3.034	2.967	3.180	21,427,109	3.0513	-5.79%
2008-07-02	0	5.700	5.550	5.700	5.390	6.110	6,386,000	36,378,890	5.6967	3.191	3.107	3.191	3.017	3.420	11,408,117	3.1889	-6.71%
2008-06-30	0	6.110	6.100	6.110	6.020	6.420	5,965,000	36,922,440	6.1898	3.420	3.415	3.420	3.370	3.594	10,656,032	3.4649	-1.13%
2008-06-27	0	6.180	6.170	6.180	6.100	6.350	4,746,000	29,523,270	6.2207	3.459	3.454	3.459	3.415	3.555	8,478,378	3.4822	-4.63%
2008-06-26	0	6.480	6.480	6.500	6.400	6.840	5,079,000	33,188,710	6.5345	3.627	3.627	3.639	3.583	3.829	9,073,258	3.6579	-5.40%
2008-06-25	0	6.850	6.760	6.860	6.750	6.900	790,000	5,410,290	6.8485	3.834	3.784	3.840	3.778	3.862	1,411,277	3.8336	0.74%
2008-06-24	0	6.800	6.780	6.790	6.650	6.920	2,366,000	16,055,390	6.7859	3.806	3.795	3.801	3.723	3.874	4,226,684	3.7986	-1.31%
2008-06-23	0	6.890	6.890	6.900	6.550	7.130	6,512,600	43,349,312	6.6562	3.857	3.857	3.862	3.667	3.991	11,634,279	3.7260	2.68%
2008-06-20	0	6.710	6.710	6.780	6.700	7.120	4,835,000	33,332,100	6.8939	3.756	3.756	3.795	3.751	3.986	8,637,370	3.8591	-4.14%
2008-06-19	0	7.000	7.000	7.030	6.850	7.080	1,535,000	10,744,720	6.9998	3.918	3.918	3.935	3.834	3.963	2,742,164	3.9183	-1.55%
2008-06-18	0	7.110	7.050	7.110	6.700	7.150	3,215,000	22,401,190	6.9677	3.980	3.946	3.980	3.751	4.002	5,743,360	3.9004	4.56%
2008-06-17	0	6.800	6.780	6.800	6.650	7.100	3,638,000	24,723,890	6.7960	3.806	3.795	3.806	3.723	3.974	6,499,018	3.8042	-3.82%
2008-06-16	0	7.070	7.070	7.100	7.000	7.320	1,566,220	11,297,743	7.2134	3.958	3.958	3.974	3.918	4.098	2,797,936	4.0379	-0.42%
2008-06-13	0	7.100	7.100	7.180	7.060	7.270	1,299,000	9,295,750	7.1561	3.974	3.974	4.019	3.952	4.070	2,320,568	4.0058	-3.79%
2008-06-12	0	7.380	7.300	7.340	6.980	7.440	6,321,000	44,639,910	7.0622	4.131	4.086	4.109	3.907	4.165	11,292,000	3.9532	-0.94%
2008-06-11	0	7.450	7.430	7.470	7.160	7.500	2,971,000	21,802,120	7.3383	4.170	4.159	4.182	4.008	4.198	5,307,472	4.1078	3.04%
2008-06-10	0	7.230	7.220	7.250	7.200	7.480	2,701,509	19,705,556	7.2943	4.047	4.042	4.058	4.030	4.187	4,826,046	4.0832	-4.99%
2008-06-06	0	7.610	7.610	7.620	7.520	7.670	4,128,000	31,402,810	7.6073	4.260	4.260	4.265	4.210	4.293	7,374,367	4.2584	1.87%
2008-06-05	0	7.470	7.470	7.500	7.330	7.790	10,308,643	76,811,077	7.4511	4.182	4.182	4.198	4.103	4.361	18,415,629	4.1710	-4.11%
2008-06-04	0	7.790	7.790	7.800	7.680	8.000	5,832,000	45,462,110	7.7953	4.361	4.361	4.366	4.299	4.478	10,418,437	4.3636	-2.63%
2008-06-03	0	8.000	7.990	8.000	7.880	8.240	4,032,000	32,119,720	7.9662	4.478	4.473	4.478	4.411	4.613	7,202,870	4.4593	-2.44%
2008-06-02	0	8.200	8.150	8.200	8.060	8.310	2,414,000	19,802,340	8.2031	4.590	4.562	4.590	4.512	4.652	4,312,433	4.5919	-0.61%
2008-05-30	0	8.250	8.250	8.280	8.150	8.490	5,977,000	49,563,087	8.2923	4.618	4.618	4.635	4.562	4.753	10,677,469	4.6418	-3.40%
2008-05-29	0	8.540	8.500	8.540	8.410	8.700	1,585,000	13,536,410	8.5403	4.780	4.758	4.780	4.708	4.870	2,831,485	4.7807	-0.58%
2008-05-28	0	8.590	8.590	8.650	8.450	8.610	215,000	1,829,620	8.5099	4.808	4.808	4.842	4.730	4.820	384,082	4.7636	0.47%
2008-05-27	0	8.550	8.510	8.550	8.450	8.630	599,000	5,114,810	8.5389	4.786	4.764	4.786	4.730	4.831	1,070,069	4.7799	2.52%
2008-05-26	0	8.340	8.340	8.380	8.300	8.570	830,000	6,946,940	8.3698	4.669	4.669	4.691	4.646	4.797	1,482,734	4.6852	-1.88%
2008-05-23	0	8.500	8.500	8.580	8.500	8.760	1,468,000	12,570,720	8.5632	4.758	4.758	4.803	4.758	4.904	2,622,474	4.7935	-2.97%
2008-05-22	0	8.760	8.760	8.800	8.550	8.800	1,162,000	10,069,920	8.6660	4.904	4.904	4.926	4.786	4.926	2,075,827	4.8510	-0.34%
2008-05-21	0	8.790	8.750	8.780	8.510	8.840	3,103,500	26,830,770	8.6453	4.920	4.898	4.915	4.764	4.948	5,544,173	4.8395	-1.12%
2008-05-20	0	8.890	8.890	8.920	8.770	9.100	592,000	5,256,380	8.8790	4.976	4.976	4.993	4.909	5.094	1,057,564	4.9703	-0.78%
2008-05-19	0	8.960	8.950	8.970	8.800	9.040	635,500	5,703,775	8.9753	5.016	5.010	5.021	4.926	5.060	1,135,274	5.0241	0.79%
2008-05-16	0	8.890	8.840	8.900	8.770	9.050	1,275,300	11,278,725	8.8440	4.976	4.948	4.982	4.909	5.066	2,278,229	4.9507	-1.88%
2008-05-15	0	9.060	9.050	9.060	8.710	9.130	3,114,000	27,663,000	8.8834	5.072	5.066	5.072	4.876	5.111	5,562,931	4.9727	1.80%
2008-05-14	0	8.900	8.880	8.900	8.820	8.980	482,000	4,289,980	8.9004	4.982	4.971	4.982	4.937	5.027	861,057	4.9822	-1.22%
2008-05-13	0	9.010	9.010	9.090	8.900	9.180	1,939,000	17,549,690	9.0509	5.044	5.044	5.088	4.982	5.139	3,463,880	5.0665	-0.44%
2008-05-09	0	9.050	9.020	9.050	8.890	9.210	1,658,000	14,917,580	8.9973	5.066	5.049	5.066	4.976	5.156	2,961,895	5.0365	-0.33%
2008-05-08	0	9.080	8.980	9.040	8.600	9.100	2,929,000	25,681,630	8.7681	5.083	5.027	5.060	4.814	5.094	5,232,442	4.9082	4.13%
2008-05-07	0	8.720	8.700	8.730	8.640	9.330	3,966,000	35,109,880	8.8527	4.881	4.870	4.887	4.836	5.223	7,084,966	4.9555	-6.84%
2008-05-06	0	9.360	9.300	9.380	9.100	9.450	2,056,500	19,146,380	9.3102	5.240	5.206	5.251	5.094	5.290	3,673,785	5.2116	0.32%
2008-05-05	0	9.330	9.330	9.340	9.290	9.500	3,267,700	30,553,157	9.3500	5.223	5.223	5.228	5.200	5.318	5,837,505	5.2339	0.65%
2008-05-02	0	9.270	9.270	9.280	8.860	9.310	6,409,805	58,360,953	9.1049	5.189	5.189	5.195	4.960	5.212	11,450,643	5.0967	6.43%
2008-04-30	0	8.710	8.720	8.770	8.520	8.830	3,918,000	34,280,740	8.7496	4.876	4.881	4.909	4.769	4.943	6,999,218	4.8978	1.16%
2008-04-29	0	8.610	8.600	8.610	8.380	8.640	4,151,048	35,567,688	8.5684	4.820	4.814	4.820	4.691	4.836	7,415,541	4.7964	2.38%
2008-04-28	0	8.410	8.400	8.420	8.320	8.580	1,204,000	10,216,830	8.4857	4.708	4.702	4.713	4.657	4.803	2,150,857	4.7501	-0.71%
2008-04-25	0	8.470	8.470	8.480	8.220	8.520	1,951,000	16,360,460	8.3857	4.741	4.741	4.747	4.601	4.769	3,485,317	4.6941	0.83%
2008-04-24	0	8.400	8.420	8.430	8.320	8.800	3,042,000	25,802,840	8.4822	4.702	4.713	4.719	4.657	4.926	5,434,308	4.7481	-1.98%
2008-04-23	0	8.570	8.550	8.570	8.300	8.580	2,463,000	20,931,090	8.4982	4.797	4.786	4.797	4.646	4.803	4,399,968	4.7571	2.39%
2008-04-22	0	8.370	8.370	8.380	8.040	8.450	3,624,000	30,115,950	8.3101	4.685	4.685	4.691	4.501	4.730	6,474,008	4.6518	4.36%
2008-04-21	0	8.020	8.020	8.040	8.010	8.280	2,902,000	23,587,620	8.1281	4.489	4.489	4.501	4.484	4.635	5,184,209	4.5499	-0.50%
2008-04-18	0	8.060	8.040	8.050	7.980	8.200	3,793,000	30,618,850	8.0725	4.512	4.501	4.506	4.467	4.590	6,775,914	4.5188	-2.07%
2008-04-17	0	8.230	8.170	8.230	8.130	8.410	849,000	7,041,150	8.2935	4.607	4.573	4.607	4.551	4.708	1,516,676	4.6425	-0.72%
2008-04-16	0	8.290	8.260	8.300	8.250	8.720	1,425,000	11,938,270	8.3777	4.641	4.624	4.646	4.618	4.881	2,545,657	4.6897	-1.89%
2008-04-15	0	8.450	8.420	8.450	8.110	8.460	3,116,124	25,930,813	8.3215	4.730	4.713	4.730	4.540	4.736	5,566,725	4.6582	4.19%
2008-04-14	0	8.110	8.110	8.120	8.100	8.500	5,405,000	44,360,930	8.2074	4.540	4.540	4.545	4.534	4.758	9,655,633	4.5943	-4.59%
2008-04-11	0	8.580	8.550	8.600	8.400	8.650	2,158,000	18,442,300	8.5460	4.758	4.741	4.769	4.658	4.797	3,891,391	4.7393	-0.23%
2008-04-10	0	8.600	8.570	8.620	8.500	8.630	2,239,000	19,220,140	8.5843	4.769	4.753	4.780	4.714	4.786	4,037,453	4.7605	-0.35%
2008-04-09	0	8.630	8.570	8.630	8.500	8.750	3,726,000	31,968,550	8.5799	4.786	4.753	4.786	4.714	4.852	6,718,871	4.7580	1.41%
2008-04-08	0	8.510	8.510	8.530	8.330	8.670	3,784,100	32,295,857	8.5346	4.719	4.719	4.730	4.619	4.808	6,823,639	4.7329	0.35%
2008-04-07	0	8.480	8.480	8.500	8.200	8.500	2,978,000	25,119,520	8.4350	4.703	4.703	4.714	4.547	4.714	5,370,047	4.6777	2.54%
2008-04-03	0	8.270	8.270	8.280	8.080	8.420	2,725,000	22,275,420	8.1745	4.586	4.586	4.592	4.481	4.669	4,913,828	4.5332	-2.71%
2008-04-02	0	8.500	8.490	8.500	8.320	8.500	4,364,000	36,878,960	8.4507	4.714	4.708	4.714	4.614	4.714	7,869,337	4.6864	4.29%
2008-04-01	0	8.150	8.140	8.150	7.880	8.440	3,136,928	25,558,689	8.1477	4.520	4.514	4.520	4.370	4.680	5,656,633	4.5184	-1.57%
2008-03-31	0	8.280	8.270	8.280	7.880	8.390	6,544,000	53,951,340	8.2444	4.592	4.586	4.592	4.370	4.653	11,800,400	4.5720	3.11%
2008-03-28	0	8.030	7.930	8.050	7.700	8.100	7,048,000	55,801,980	7.9174	4.453	4.398	4.464	4.270	4.492	12,709,232	4.3907	2.95%
2008-03-27	0	7.800	7.770	7.800	7.120	7.900	7,805,000	59,399,810	7.6105	4.326	4.309	4.326	3.948	4.381	14,074,285	4.2204	6.85%
2008-03-26	0	7.300	7.290	7.300	7.000	7.460	5,563,220	40,493,946	7.2789	4.048	4.043	4.048	3.882	4.137	10,031,818	4.0366	4.58%
2008-03-25	0	6.980	7.000	7.190	6.450	7.540	9,455,000	67,328,746	7.1210	3.871	3.882	3.987	3.577	4.181	17,049,630	3.9490	8.22%
2008-03-20	0	6.450	6.450	6.480	6.400	6.900	6,266,000	41,293,070	6.5900	3.577	3.577	3.594	3.549	3.826	11,299,099	3.6545	-5.70%
2008-03-19	0	6.840	6.900	6.950	6.840	7.730	5,804,000	41,080,500	7.0780	3.793	3.826	3.854	3.793	4.287	10,466,002	3.9251	3.01%
2008-03-18	0	6.640	6.560	6.700	6.130	7.300	9,034,000	58,432,250	6.4680	3.682	3.638	3.716	3.399	4.048	16,290,466	3.5869	-8.41%
2008-03-17	0	7.250	7.180	7.250	7.100	7.750	5,295,000	38,949,164	7.3558	4.021	3.982	4.021	3.937	4.298	9,548,153	4.0792	-9.03%
2008-03-14	0	7.970	7.960	8.000	7.940	8.400	3,422,000	27,653,590	8.0811	4.420	4.414	4.436	4.403	4.658	6,170,686	4.4814	-3.39%
2008-03-13	0	8.250	8.240	8.250	8.180	8.440	3,963,000	32,763,830	8.2674	4.575	4.570	4.575	4.536	4.680	7,146,238	4.5848	-2.25%
2008-03-12	0	8.440	8.440	8.490	8.380	8.860	4,365,000	37,697,120	8.6362	4.680	4.680	4.708	4.647	4.913	7,871,141	4.7893	0.60%
2008-03-11	0	8.390	8.360	8.400	8.010	8.440	1,048,000	8,723,030	8.3235	4.653	4.636	4.658	4.442	4.680	1,889,795	4.6159	0.96%
2008-03-10	0	8.310	8.250	8.310	7.910	8.320	3,604,000	29,058,400	8.0628	4.608	4.575	4.608	4.387	4.614	6,498,875	4.4713	0.61%
2008-03-07	0	8.260	8.270	8.280	8.150	8.340	2,082,810	17,181,950	8.2494	4.581	4.586	4.592	4.520	4.625	3,755,805	4.5748	-0.60%
2008-03-06	0	8.310	8.310	8.340	8.280	8.510	3,033,000	25,371,570	8.3652	4.608	4.608	4.625	4.592	4.719	5,469,226	4.6390	-0.24%
2008-03-05	0	8.330	8.320	8.340	8.260	8.500	3,945,400	32,873,768	8.3322	4.619	4.614	4.625	4.581	4.714	7,114,501	4.6207	-0.83%
2008-03-04	0	8.400	8.390	8.400	8.370	8.700	4,580,000	38,948,710	8.5041	4.658	4.653	4.658	4.642	4.825	8,258,837	4.7160	-0.59%
2008-03-03	0	8.450	8.410	8.440	8.250	8.650	6,378,000	53,460,920	8.3821	4.686	4.664	4.680	4.575	4.797	11,501,062	4.6483	-1.40%
2008-02-29	0	8.570	8.570	8.600	8.520	8.690	7,330,000	62,770,300	8.5635	4.753	4.753	4.769	4.725	4.819	13,217,746	4.7489	-2.06%
2008-02-28	0	8.750	8.720	8.730	8.610	8.800	3,811,000	33,317,570	8.7425	4.852	4.836	4.841	4.775	4.880	6,872,146	4.8482	-0.57%
2008-02-27	0	8.800	8.770	8.790	8.660	8.970	4,267,000	37,641,180	8.8215	4.880	4.863	4.875	4.802	4.974	7,694,423	4.8920	1.62%
2008-02-26	0	8.660	8.650	8.660	8.500	8.810	2,395,000	20,747,910	8.6630	4.802	4.797	4.802	4.714	4.886	4,318,759	4.8041	-0.46%
2008-02-25	0	8.700	8.700	8.710	8.690	8.980	1,297,000	11,389,770	8.7816	4.825	4.825	4.830	4.819	4.980	2,338,802	4.8699	-2.03%
2008-02-22	0	8.880	8.800	8.880	8.750	9.000	6,134,000	54,191,310	8.8346	4.924	4.880	4.924	4.852	4.991	11,061,071	4.8993	-1.33%
2008-02-21	0	9.000	9.000	9.040	9.000	9.300	1,648,000	15,011,660	9.1090	4.991	4.991	5.013	4.991	5.157	2,971,739	5.0515	-1.53%
2008-02-20	0	9.140	9.120	9.130	9.050	9.300	1,439,149	13,121,430	9.1175	5.069	5.058	5.063	5.019	5.157	2,595,130	5.0562	-0.65%
2008-02-19	0	9.200	9.170	9.200	9.120	9.400	2,037,000	18,831,170	9.2446	5.102	5.085	5.102	5.058	5.213	3,673,199	5.1266	-1.08%
2008-02-18	0	9.300	9.300	9.340	9.210	9.360	1,916,000	17,841,830	9.3120	5.157	5.157	5.180	5.107	5.191	3,455,007	5.1641	0.54%
2008-02-15	0	9.250	9.130	9.250	8.950	9.290	4,055,000	36,993,540	9.1229	5.130	5.063	5.130	4.963	5.152	7,312,136	5.0592	-0.22%
2008-02-14	0	9.270	9.200	9.290	9.110	9.400	4,862,000	45,323,880	9.3221	5.141	5.102	5.152	5.052	5.213	8,767,351	5.1696	2.77%
2008-02-13	0	9.020	8.980	9.000	8.800	9.340	2,580,000	23,212,310	8.9970	5.002	4.980	4.991	4.880	5.180	4,652,358	4.9894	-2.49%
2008-02-12	0	9.250	9.190	9.250	8.820	9.330	3,312,000	30,459,250	9.1966	5.130	5.096	5.130	4.891	5.174	5,972,329	5.1001	3.01%
2008-02-11	0	8.980	8.980	8.990	8.800	9.100	871,000	7,836,440	8.9971	4.980	4.980	4.985	4.880	5.046	1,570,622	4.9894	-1.64%
2008-02-06	0	9.130	9.010	9.130	8.800	9.180	1,701,000	15,338,410	9.0173	5.063	4.997	5.063	4.880	5.091	3,067,310	5.0006	-1.83%
2008-02-05	0	9.300	9.260	9.320	9.010	9.300	2,201,000	20,153,710	9.1566	5.157	5.135	5.168	4.997	5.157	3,968,930	5.0779	0.11%
2008-02-04	0	9.290	9.290	9.300	9.250	9.450	1,622,000	15,171,030	9.3533	5.152	5.152	5.157	5.130	5.241	2,924,855	5.1869	1.98%
2008-02-01	0	9.110	9.100	9.110	8.730	9.130	3,756,000	33,588,700	8.9427	5.052	5.046	5.052	4.841	5.063	6,772,968	4.9592	3.52%
2008-01-31	0	8.800	8.800	8.860	8.520	9.200	4,350,000	38,423,757	8.8330	4.880	4.880	4.913	4.725	5.102	7,844,092	4.8984	1.03%
2008-01-30	0	8.710	8.630	8.750	8.580	9.370	4,778,000	41,917,940	8.7731	4.830	4.786	4.852	4.758	5.196	8,615,879	4.8652	-5.02%
2008-01-29	0	9.170	9.170	9.250	9.080	9.530	1,900,175	17,589,719	9.2569	5.085	5.085	5.130	5.035	5.285	3,426,471	5.1335	-1.71%
2008-01-28	0	9.330	9.250	9.330	9.120	9.740	3,132,300	29,539,020	9.4305	5.174	5.130	5.174	5.058	5.401	5,648,287	5.2297	-4.70%
2008-01-25	0	9.790	9.740	9.790	9.520	9.840	4,889,000	47,391,200	9.6934	5.429	5.401	5.429	5.279	5.457	8,816,038	5.3756	3.93%
2008-01-24	0	9.420	9.420	9.430	9.100	10.00	7,907,410	76,688,321	9.6983	5.224	5.224	5.229	5.046	5.546	14,258,954	5.3783	2.73%
2008-01-23	0	9.170	9.140	9.150	8.770	9.300	4,078,000	36,718,810	9.0041	5.085	5.069	5.074	4.863	5.157	7,353,611	4.9933	6.01%
2008-01-22	0	8.650	8.600	8.620	8.200	8.850	9,776,500	84,051,480	8.5973	4.797	4.769	4.780	4.547	4.908	17,629,371	4.7677	-6.99%
2008-01-21	0	9.300	9.310	9.400	9.200	10.20	6,460,000	61,430,020	9.5093	5.157	5.163	5.213	5.102	5.656	11,648,927	5.2734	-7.00%
2008-01-18	0	10.00	10.02	10.06	9.350	10.50	4,213,000	41,377,690	9.8214	5.546	5.557	5.579	5.185	5.823	7,597,048	5.4465	0.40%
2008-01-17	0	9.960	9.950	9.960	9.300	10.00	4,812,000	46,592,590	9.6826	5.523	5.518	5.523	5.157	5.546	8,677,189	5.3695	3.00%
2008-01-16	0	9.670	9.660	9.670	9.500	9.930	8,552,000	83,152,380	9.7232	5.363	5.357	5.363	5.268	5.507	15,421,305	5.3920	-4.45%
2008-01-15	0	10.12	10.10	10.24	10.06	10.76	9,068,000	93,638,660	10.326	5.612	5.601	5.679	5.579	5.967	16,351,776	5.7265	-3.25%
2008-01-14	0	10.46	10.40	10.42	10.20	10.80	4,988,000	52,294,072	10.484	5.801	5.767	5.778	5.656	5.989	8,994,559	5.8140	-3.15%
2008-01-11	0	10.80	10.72	10.82	10.54	11.20	6,680,200	71,964,072	10.773	5.989	5.945	6.000	5.845	6.211	12,046,001	5.9741	-3.23%
2008-01-10	0	11.16	11.16	11.18	11.00	11.44	5,865,000	65,354,764	11.143	6.189	6.189	6.200	6.100	6.344	10,576,000	6.1795	-0.36%
2008-01-09	0	11.20	11.16	11.20	10.62	11.80	7,236,000	82,033,200	11.337	6.211	6.189	6.211	5.889	6.544	13,048,241	6.2869	-4.27%
2008-01-08	0	11.70	11.60	11.70	11.30	12.20	11,401,000	132,754,180	11.644	6.488	6.433	6.488	6.266	6.766	20,558,734	6.4573	-0.68%
2008-01-07	0	11.78	11.68	11.78	10.96	11.80	11,898,000	135,426,080	11.382	6.533	6.477	6.533	6.078	6.544	21,454,944	6.3121	5.18%
2008-01-04	0	11.20	11.18	11.20	10.70	11.24	11,466,000	126,805,732	11.059	6.211	6.200	6.211	5.934	6.233	20,675,945	6.1330	5.86%
2008-01-03	0	10.58	10.52	10.54	10.34	10.94	5,587,000	59,415,040	10.635	5.867	5.834	5.845	5.734	6.067	10,074,699	5.8975	-2.04%
2008-01-02	0	10.80	10.78	10.80	10.28	11.40	13,995,000	150,966,180	10.787	5.989	5.978	5.989	5.701	6.322	25,236,337	5.9821	-0.37%
2007-12-31	0	10.84	10.84	10.88	10.50	11.02	7,342,000	79,799,720	10.869	6.011	6.011	6.034	5.823	6.111	13,239,385	6.0274	3.83%
2007-12-28	0	10.44	10.36	10.40	10.08	10.58	5,330,500	55,525,060	10.416	5.790	5.745	5.767	5.590	5.867	9,612,168	5.7765	1.75%
2007-12-27	0	10.26	10.24	10.26	10.08	10.40	5,834,000	59,767,720	10.245	5.690	5.679	5.690	5.590	5.767	10,520,100	5.6813	1.79%
2007-12-24	0	10.08	10.04	10.08	9.930	10.28	1,419,000	14,323,850	10.094	5.590	5.568	5.590	5.507	5.701	2,558,797	5.5979	0.00%
2007-12-21	0	10.08	10.08	10.10	10.06	10.38	4,481,234	45,736,523	10.206	5.590	5.590	5.601	5.579	5.756	8,080,738	5.6599	-0.98%
2007-12-20	0	10.18	10.14	10.16	10.16	10.56	6,363,000	65,999,100	10.372	5.645	5.623	5.634	5.634	5.856	11,474,013	5.7521	-0.59%
2007-12-19	0	10.24	10.20	10.24	9.990	10.40	12,205,000	124,464,410	10.198	5.679	5.656	5.679	5.540	5.767	22,008,539	5.6553	2.71%
2007-12-18	0	9.970	9.960	10.00	9.560	10.10	8,861,800	87,817,514	9.9097	5.529	5.523	5.546	5.302	5.601	15,979,948	5.4955	1.32%
2007-12-17	0	9.840	9.800	9.810	9.590	10.10	14,197,000	140,085,660	9.8673	5.457	5.435	5.440	5.318	5.601	25,600,592	5.4720	0.51%
2007-12-14	0	9.790	9.790	9.800	9.420	9.840	7,286,000	70,593,020	9.6889	5.429	5.429	5.435	5.224	5.457	13,138,403	5.3730	2.84%
2007-12-13	0	9.520	9.450	9.540	9.420	10.00	8,282,000	80,145,590	9.6771	5.279	5.241	5.290	5.224	5.546	14,934,430	5.3665	0.11%
2007-12-12	0	9.510	9.520	9.530	9.400	9.680	2,512,000	23,848,960	9.4940	5.274	5.279	5.285	5.213	5.368	4,529,738	5.2650	-2.46%
2007-12-11	0	9.750	9.690	9.700	9.300	9.800	4,137,000	39,320,520	9.5046	5.407	5.374	5.379	5.157	5.435	7,460,002	5.2708	3.28%
2007-12-10	0	9.440	9.350	9.440	9.180	9.600	1,888,000	17,661,650	9.3547	5.235	5.185	5.235	5.091	5.324	3,404,516	5.1877	-0.32%
2007-12-07	0	9.470	9.410	9.500	9.280	9.590	3,028,000	28,491,400	9.4093	5.252	5.218	5.268	5.146	5.318	5,460,209	5.2180	-1.15%
2007-12-06	0	9.580	9.550	9.590	9.320	9.850	4,973,000	47,604,300	9.5726	5.313	5.296	5.318	5.168	5.462	8,967,510	5.3085	0.84%
2007-12-05	0	9.500	9.500	9.570	8.970	9.600	5,887,000	55,239,030	9.3832	5.268	5.268	5.307	4.974	5.324	10,615,671	5.2035	5.56%
2007-12-04	0	9.000	8.900	9.000	8.740	9.080	9,541,000	85,192,852	8.9291	4.991	4.936	4.991	4.847	5.035	17,204,709	4.9517	3.33%
2007-12-03	0	8.710	8.700	8.750	8.700	9.100	6,192,000	55,495,470	8.9624	4.830	4.825	4.852	4.825	5.046	11,165,659	4.9702	0.69%
2007-11-30	0	8.650	8.640	8.700	8.380	8.700	4,165,000	35,541,232	8.5333	4.797	4.791	4.825	4.647	4.825	7,510,493	4.7322	0.00%
2007-11-29	0	8.650	8.650	8.680	8.490	8.800	4,931,000	42,550,360	8.6292	4.797	4.797	4.814	4.708	4.880	8,891,774	4.7854	2.00%
2007-11-28	0	8.480	8.460	8.480	8.310	8.700	2,024,000	17,136,010	8.4664	4.703	4.692	4.703	4.608	4.825	3,649,757	4.6951	-1.40%
2007-11-27	0	8.600	8.600	8.620	8.200	8.760	2,571,000	22,158,640	8.6187	4.769	4.769	4.780	4.547	4.858	4,636,129	4.7796	1.42%
2007-11-26	0	8.480	8.450	8.460	8.330	8.610	4,812,000	40,867,630	8.4929	4.703	4.686	4.692	4.619	4.775	8,677,189	4.7098	2.05%
2007-11-23	0	8.310	8.300	8.310	8.310	9.100	8,923,000	75,678,720	8.4813	4.608	4.603	4.608	4.608	5.046	16,090,306	4.7034	-5.35%
2007-11-22	0	8.780	8.720	8.790	8.700	9.100	2,879,000	25,456,860	8.8423	4.869	4.836	4.875	4.825	5.046	5,191,527	4.9035	-2.44%
2007-11-21	0	9.000	8.950	9.000	8.870	9.300	3,481,000	31,670,887	9.0982	4.991	4.963	4.991	4.919	5.157	6,277,077	5.0455	-3.23%
2007-11-20	0	9.300	9.320	9.340	8.850	9.340	1,872,000	17,145,890	9.1591	5.157	5.168	5.180	4.908	5.180	3,375,664	5.0793	-1.06%
2007-11-19	0	9.400	9.350	9.400	9.350	9.700	3,792,500	35,991,160	9.4901	5.213	5.185	5.213	5.185	5.379	6,838,786	5.2628	-2.59%
2007-11-16	0	9.650	9.640	9.650	9.560	9.980	2,022,500	19,655,715	9.7185	5.351	5.346	5.351	5.302	5.534	3,647,052	5.3895	-3.40%
2007-11-15	0	9.990	9.970	9.990	9.960	10.22	2,701,600	27,199,986	10.068	5.540	5.529	5.540	5.523	5.668	4,871,632	5.5833	-2.06%
2007-11-14	0	10.20	10.10	10.18	10.04	10.42	6,122,000	62,774,120	10.254	5.656	5.601	5.645	5.568	5.778	11,039,432	5.6864	3.55%
2007-11-13	0	9.850	9.860	9.870	9.300	9.880	8,164,000	79,078,350	9.6862	5.462	5.468	5.473	5.157	5.479	14,721,648	5.3716	4.56%
2007-11-12	0	9.420	9.400	9.440	9.350	9.790	5,773,000	54,633,390	9.4636	5.224	5.213	5.235	5.185	5.429	10,410,102	5.2481	-3.88%
2007-11-09	0	9.800	9.780	9.800	9.560	9.860	4,583,400	44,763,430	9.7664	5.435	5.424	5.435	5.302	5.468	8,264,968	5.4160	0.51%
2007-11-08	0	9.750	9.730	9.750	9.550	9.960	5,655,000	55,306,660	9.7801	5.407	5.396	5.407	5.296	5.523	10,197,320	5.4236	-4.22%
2007-11-07	0	10.18	10.14	10.20	10.08	10.70	11,216,000	115,794,620	10.324	5.645	5.623	5.656	5.590	5.934	20,225,135	5.7253	-1.93%
2007-11-06	0	10.38	10.38	10.42	9.600	10.60	17,129,000	172,161,770	10.051	5.756	5.756	5.778	5.324	5.878	30,887,690	5.5738	7.45%
2007-11-05	0	9.660	9.680	9.690	9.210	9.720	15,375,000	147,423,447	9.5885	5.357	5.368	5.374	5.107	5.390	27,724,808	5.3174	1.36%
2007-11-02	0	9.530	9.520	9.530	9.200	9.590	9,242,000	87,539,585	9.4719	5.285	5.279	5.285	5.102	5.318	16,665,540	5.2527	-0.73%
2007-11-01	0	9.600	9.600	9.610	9.200	9.760	17,518,600	166,953,210	9.5301	5.324	5.324	5.329	5.102	5.412	31,590,232	5.2850	2.13%
2007-10-31	0	9.400	9.420	9.430	9.050	9.630	36,828,000	347,750,110	9.4425	5.213	5.224	5.229	5.019	5.340	66,409,706	5.2364	4.44%
2007-10-30	0	9.000	9.000	9.020	8.630	9.110	23,522,456	209,297,945	8.8978	4.991	4.991	5.002	4.786	5.052	42,416,623	4.9343	3.69%
2007-10-29	0	8.680	8.670	8.680	8.540	8.800	13,097,000	113,430,400	8.6608	4.814	4.808	4.814	4.736	4.880	23,617,028	4.8029	2.48%
2007-10-26	0	8.470	8.470	8.480	8.200	8.700	11,279,000	95,373,890	8.4559	4.697	4.697	4.703	4.547	4.825	20,338,739	4.6893	2.67%
2007-10-25	0	8.250	8.250	8.280	8.150	8.390	4,664,000	38,469,460	8.2482	4.575	4.575	4.592	4.520	4.653	8,410,309	4.5741	-0.12%
2007-10-24	0	8.260	8.250	8.270	8.100	8.400	6,680,000	55,307,950	8.2796	4.581	4.575	4.586	4.492	4.658	12,045,640	4.5915	-1.20%
2007-10-23	0	8.360	8.320	8.360	8.270	8.420	5,008,000	41,917,140	8.3700	4.636	4.614	4.636	4.586	4.669	9,030,624	4.6417	0.60%
2007-10-22	0	8.310	8.300	8.310	7.780	8.440	4,756,000	39,322,300	8.2679	4.608	4.603	4.608	4.314	4.680	8,576,207	4.5850	-0.12%
2007-10-18	0	8.320	8.320	8.330	8.220	8.430	5,400,000	45,019,100	8.3369	4.614	4.614	4.619	4.558	4.675	9,737,494	4.6233	-0.60%
2007-10-17	0	8.370	8.300	8.400	7.980	8.400	11,565,000	95,719,800	8.2767	4.642	4.603	4.658	4.425	4.658	20,854,465	4.5899	3.21%
2007-10-16	0	8.110	8.110	8.150	8.030	8.180	6,869,000	55,695,840	8.1083	4.497	4.497	4.520	4.453	4.536	12,386,452	4.4965	-0.73%
2007-10-15	0	8.170	8.170	8.180	8.010	8.200	5,652,575	45,762,057	8.0958	4.531	4.531	4.536	4.442	4.547	10,192,947	4.4896	0.62%
2007-10-12	0	8.120	8.120	8.140	8.070	8.200	5,275,000	42,821,840	8.1179	4.503	4.503	4.514	4.475	4.547	9,512,089	4.5018	-2.87%
2007-10-11	0	8.360	8.350	8.360	8.000	8.400	8,252,000	67,344,720	8.1610	4.636	4.631	4.636	4.436	4.658	14,880,333	4.5258	2.96%
2007-10-10	0	8.120	8.120	8.130	8.080	8.330	5,196,200	42,402,800	8.1603	4.503	4.503	4.509	4.481	4.619	9,369,993	4.5254	-0.98%
2007-10-09	0	8.200	8.190	8.200	8.090	8.200	5,295,000	43,221,270	8.1627	4.547	4.542	4.547	4.486	4.547	9,548,153	4.5267	0.12%
2007-10-08	0	8.190	8.160	8.190	8.100	8.320	6,049,500	49,478,680	8.1790	4.542	4.525	4.542	4.492	4.614	10,908,698	4.5357	-1.56%
2007-10-05	0	8.320	8.300	8.320	8.170	8.380	4,734,500	39,157,080	8.2706	4.614	4.603	4.614	4.531	4.647	8,537,438	4.5865	0.97%
2007-10-04	0	8.240	8.250	8.260	8.140	8.290	5,601,604	45,968,401	8.2063	4.570	4.575	4.581	4.514	4.597	10,101,034	4.5509	-0.72%
2007-10-03	0	8.300	8.300	8.320	8.200	8.650	9,473,900	79,804,940	8.4237	4.603	4.603	4.614	4.547	4.797	17,083,711	4.6714	-4.16%
2007-10-02	0	8.660	8.670	8.680	8.360	8.770	10,750,500	92,528,650	8.6069	4.802	4.808	4.814	4.636	4.863	19,385,727	4.7730	2.36%
2007-09-28	0	8.460	8.460	8.480	8.300	8.550	5,468,500	46,142,100	8.4378	4.692	4.692	4.703	4.603	4.741	9,861,015	4.6792	0.12%
2007-09-27	0	8.450	8.450	8.460	8.330	8.600	5,924,000	50,057,180	8.4499	4.686	4.686	4.692	4.619	4.769	10,682,391	4.6860	0.00%
2007-09-25	0	8.450	8.440	8.450	8.100	8.650	14,169,000	119,083,460	8.4045	4.686	4.680	4.686	4.492	4.797	25,550,101	4.6608	3.05%
2007-09-24	0	8.200	8.190	8.200	8.170	8.650	12,351,000	102,621,670	8.3088	4.547	4.542	4.547	4.531	4.797	22,271,812	4.6077	-2.96%
2007-09-21	0	8.450	8.430	8.460	8.400	8.710	8,600,300	73,127,387	8.5029	4.686	4.675	4.692	4.658	4.830	15,508,401	4.7153	-2.99%
2007-09-20	0	8.710	8.700	8.710	8.600	8.880	9,819,000	85,668,550	8.7248	4.830	4.825	4.830	4.769	4.924	17,706,009	4.8384	0.69%
2007-09-19	0	8.650	8.650	8.710	8.630	8.980	12,057,000	104,939,080	8.7036	4.797	4.797	4.830	4.786	4.980	21,741,659	4.8266	-1.03%
2007-09-18	0	8.740	8.740	8.750	8.500	8.900	7,497,000	65,285,269	8.7082	4.847	4.847	4.852	4.714	4.936	13,518,887	4.8292	2.22%
2007-09-17	0	8.550	8.560	8.580	8.510	8.750	7,497,000	64,559,140	8.6113	4.741	4.747	4.758	4.719	4.852	13,518,887	4.7755	-2.51%
2007-09-14	0	8.770	8.760	8.770	8.650	8.940	7,637,000	66,825,320	8.7502	4.863	4.858	4.863	4.797	4.958	13,771,340	4.8525	0.23%
2007-09-13	0	8.750	8.750	8.780	8.510	9.250	19,359,000	170,941,920	8.8301	4.852	4.852	4.869	4.719	5.130	34,908,914	4.8968	-2.67%
2007-09-12	0	8.990	8.980	9.000	8.970	9.400	13,113,000	120,133,790	9.1614	4.985	4.980	4.991	4.974	5.213	23,645,880	5.0805	-2.07%
2007-09-11	0	9.180	9.180	9.190	8.810	9.270	38,781,000	352,643,980	9.0932	5.091	5.091	5.096	4.886	5.141	69,931,433	5.0427	6.74%
2007-09-10	0	8.600	8.560	8.580	7.950	8.850	30,681,500	260,295,960	8.4838	4.769	4.747	4.758	4.409	4.908	55,326,094	4.7048	6.57%
2007-09-07	0	8.070	8.060	8.070	8.030	8.160	5,521,500	44,725,385	8.1002	4.475	4.470	4.475	4.453	4.525	9,956,587	4.4920	-0.49%
2007-09-06	0	8.110	8.100	8.110	7.900	8.120	4,771,000	38,337,550	8.0355	4.497	4.492	4.497	4.381	4.503	8,603,256	4.4562	1.37%
2007-09-05	0	8.000	7.950	7.990	7.900	8.160	5,269,000	42,173,540	8.0041	4.436	4.409	4.431	4.381	4.525	9,501,269	4.4387	-0.87%
2007-09-04	0	8.070	8.070	8.080	8.000	8.210	4,885,618	39,542,776	8.0937	4.475	4.475	4.481	4.436	4.553	8,809,940	4.4884	-0.37%
2007-09-03	0	8.100	8.110	8.130	7.950	8.280	11,830,000	95,784,110	8.0967	4.492	4.497	4.509	4.409	4.592	21,332,324	4.4901	2.14%
2007-08-31	0	7.930	7.910	7.930	7.810	8.040	6,945,200	55,289,850	7.9609	4.398	4.387	4.398	4.331	4.459	12,523,859	4.4148	1.54%
2007-08-30	0	7.810	7.800	7.820	7.770	8.130	4,163,000	33,161,170	7.9657	4.331	4.326	4.337	4.309	4.509	7,506,886	4.4174	-1.14%
2007-08-29	0	7.900	7.900	7.910	7.420	7.950	6,573,000	49,920,860	7.5948	4.381	4.381	4.387	4.115	4.409	11,852,694	4.2118	0.38%
2007-08-28	0	7.870	7.880	7.930	7.800	8.200	6,158,000	48,933,830	7.9464	4.364	4.370	4.398	4.326	4.547	11,104,349	4.4067	-2.84%
2007-08-27	0	8.100	8.090	8.100	7.950	8.260	15,272,300	123,780,358	8.1049	4.492	4.486	4.492	4.409	4.581	27,539,615	4.4946	5.61%
2007-08-24	0	7.670	7.670	7.680	7.100	7.700	9,441,600	70,163,660	7.4313	4.253	4.253	4.259	3.937	4.270	17,025,466	4.1211	6.23%
2007-08-23	0	7.220	7.220	7.230	7.100	7.250	6,252,000	44,793,030	7.1646	4.004	4.004	4.009	3.937	4.021	11,273,854	3.9732	3.88%
2007-08-22	0	6.950	6.920	6.980	6.870	7.100	4,775,000	33,080,980	6.9280	3.854	3.838	3.871	3.810	3.937	8,610,469	3.8419	0.43%
2007-08-21	0	6.920	6.900	6.920	6.900	7.320	8,571,000	60,773,850	7.0906	3.838	3.826	3.838	3.826	4.059	15,455,566	3.9322	0.29%
2007-08-20	0	6.900	6.900	6.920	6.850	6.990	8,921,400	61,561,460	6.9004	3.826	3.826	3.838	3.799	3.876	16,087,421	3.8267	5.83%
2007-08-17	0	6.520	6.480	6.520	5.600	7.020	19,106,700	120,513,670	6.3074	3.616	3.594	3.616	3.106	3.893	34,453,957	3.4978	-7.78%
2007-08-16	0	7.070	7.060	7.070	6.980	7.390	8,005,000	57,100,460	7.1331	3.921	3.915	3.921	3.871	4.098	14,434,933	3.9557	-5.61%
2007-08-15	0	7.490	7.490	7.500	7.460	7.630	6,055,000	45,562,520	7.5248	4.154	4.154	4.159	4.137	4.231	10,918,615	4.1729	-3.35%
2007-08-14	0	7.750	7.750	7.780	7.430	7.830	5,920,000	45,515,760	7.6885	4.298	4.298	4.314	4.120	4.342	10,675,178	4.2637	4.17%
2007-08-13	0	7.440	7.430	7.440	7.430	7.680	5,935,000	44,671,480	7.5268	4.126	4.120	4.126	4.120	4.259	10,702,227	4.1740	-2.11%
2007-08-10	0	7.600	7.600	7.620	7.400	7.680	4,490,000	33,955,470	7.5625	4.215	4.215	4.226	4.104	4.259	8,096,546	4.1938	-2.69%
2007-08-09	0	7.810	7.820	7.830	7.810	8.090	8,396,000	66,604,570	7.9329	4.331	4.337	4.342	4.331	4.486	15,139,999	4.3992	-1.01%
2007-08-08	0	7.890	7.880	7.890	7.880	8.100	7,004,000	55,699,770	7.9526	4.375	4.370	4.375	4.370	4.492	12,629,890	4.4102	-0.38%
2007-08-07	0	7.920	7.920	7.950	7.900	8.220	9,777,500	78,687,200	8.0478	4.392	4.392	4.409	4.381	4.558	17,631,175	4.4630	-2.58%
2007-08-06	0	8.130	8.100	8.130	7.780	8.200	9,867,000	78,581,210	7.9640	4.509	4.492	4.509	4.314	4.547	17,792,565	4.4165	-0.85%
2007-08-03	0	8.200	8.190	8.200	8.090	8.320	8,518,000	69,815,580	8.1962	4.547	4.542	4.547	4.486	4.614	15,359,994	4.5453	0.00%
2007-08-02	0	8.200	8.210	8.220	8.050	8.480	17,911,007	146,484,849	8.1785	4.547	4.553	4.558	4.464	4.703	32,297,836	4.5354	-0.85%
2007-08-01	0	8.270	8.250	8.260	8.020	8.520	23,435,000	194,647,790	8.3059	4.586	4.575	4.581	4.448	4.725	42,258,919	4.6061	-3.05%
2007-07-31	0	8.530	8.550	8.560	8.240	8.690	26,555,000	225,116,250	8.4774	4.730	4.741	4.747	4.570	4.819	47,885,026	4.7012	3.90%
2007-07-30	0	8.210	8.200	8.210	7.950	8.280	12,231,168	99,689,464	8.1504	4.553	4.547	4.553	4.409	4.592	22,055,726	4.5199	2.24%
2007-07-27	0	8.030	8.030	8.050	8.000	8.160	31,569,000	255,198,540	8.0838	4.453	4.453	4.464	4.436	4.525	56,926,469	4.4830	-4.40%
2007-07-26	0	8.400	8.390	8.400	8.130	8.540	21,300,000	177,618,390	8.3389	4.658	4.653	4.658	4.509	4.736	38,409,002	4.6244	0.00%
2007-07-25	0	8.400	8.360	8.400	8.130	8.540	18,191,833	150,905,617	8.2952	4.658	4.636	4.658	4.509	4.736	32,804,233	4.6002	1.45%
2007-07-24	0	8.280	8.260	8.270	8.100	8.380	32,178,438	264,602,738	8.2230	4.592	4.581	4.586	4.492	4.647	58,025,432	4.5601	2.99%
2007-07-23	0	8.040	8.020	8.040	7.820	8.250	45,149,237	363,287,255	8.0464	4.459	4.448	4.459	4.337	4.575	81,414,890	4.4622	3.34%
2007-07-20	0	7.780	7.770	7.780	7.710	7.900	33,366,000	261,001,110	7.8224	4.314	4.309	4.314	4.276	4.381	60,166,891	4.3380	2.23%
2007-07-19	0	7.610	7.600	7.610	7.340	7.900	26,850,500	206,046,905	7.6739	4.220	4.215	4.220	4.070	4.381	48,417,883	4.2556	3.12%
2007-07-18	0	7.380	7.390	7.400	7.200	7.390	14,210,000	103,496,280	7.2833	4.093	4.098	4.104	3.993	4.098	25,624,034	4.0390	1.10%
2007-07-17	0	7.300	7.280	7.300	7.140	7.360	11,013,167	80,251,287	7.2868	4.048	4.037	4.048	3.960	4.082	19,859,378	4.0410	1.25%
2007-07-16	0	7.210	7.230	7.240	7.000	7.280	17,616,000	126,046,790	7.1552	3.998	4.009	4.015	3.882	4.037	31,765,868	3.9680	1.12%
2007-07-13	0	7.130	7.130	7.140	7.100	7.360	20,368,037	147,204,605	7.2272	3.954	3.954	3.960	3.937	4.082	36,728,450	4.0079	-1.79%
2007-07-12	0	7.260	7.260	7.270	7.240	7.500	35,033,700	256,122,312	7.3107	4.026	4.026	4.032	4.015	4.159	63,174,153	4.0542	-2.02%
2007-07-11	0	7.410	7.400	7.410	6.800	7.520	85,468,939	629,057,364	7.3601	4.109	4.104	4.109	3.771	4.170	154,120,971	4.0816	-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	4.159	4.159	4.165	4.159	4.387	687,256,078	4.2239

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---