Tracker Fund of Hong Kong: Unit HKD

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

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02800	1999-11-12			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• 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
2026-03-02	0	26.28	26.26	26.28	26.10	26.62	721,672,179	18,987,935,025	26.311	26.28	26.26	26.28	26.10	26.62	721,672,179	26.311	-2.30%
2026-02-27	0	26.90	26.88	26.90	26.58	26.94	775,902,888	20,812,432,837	26.824	26.90	26.88	26.90	26.58	26.94	775,902,888	26.824	1.20%
2026-02-26	0	26.58	26.58	26.62	26.58	27.24	284,718,058	7,650,028,039	26.869	26.58	26.58	26.62	26.58	27.24	284,718,058	26.869	-1.48%
2026-02-25	0	26.98	26.98	27.00	26.86	27.08	640,582,820	17,275,326,042	26.968	26.98	26.98	27.00	26.86	27.08	640,582,820	26.968	0.67%
2026-02-24	0	26.80	26.78	26.80	26.70	27.12	306,312,714	8,214,358,169	26.817	26.80	26.78	26.80	26.70	27.12	306,312,714	26.817	-1.83%
2026-02-23	0	27.30	27.28	27.30	27.02	27.40	375,350,992	10,232,998,775	27.262	27.30	27.28	27.30	27.02	27.40	375,350,992	27.262	2.48%
2026-02-20	0	26.64	26.64	26.66	26.56	27.02	331,859,588	8,867,912,062	26.722	26.64	26.64	26.66	26.56	27.02	331,859,588	26.722	-1.26%
2026-02-16	0	26.98	26.96	26.98	26.62	26.98	185,040,479	4,957,663,276	26.792	26.98	26.96	26.98	26.62	26.98	185,040,479	26.792	0.75%
2026-02-13	0	26.78	26.78	26.80	26.66	27.00	671,488,961	17,993,175,757	26.796	26.78	26.78	26.80	26.66	27.00	671,488,961	26.796	-1.69%
2026-02-12	0	27.24	27.24	27.26	27.14	27.46	311,036,430	8,483,162,682	27.274	27.24	27.24	27.26	27.14	27.46	311,036,430	27.274	-0.87%
2026-02-11	0	27.48	27.44	27.48	27.36	27.56	299,909,681	8,241,524,100	27.480	27.48	27.44	27.48	27.36	27.56	299,909,681	27.480	0.37%
2026-02-10	0	27.38	27.36	27.38	27.32	27.64	339,490,618	9,315,094,198	27.438	27.38	27.36	27.38	27.32	27.64	339,490,618	27.438	0.59%
2026-02-09	0	27.22	27.22	27.24	27.10	27.34	755,650,211	20,573,184,716	27.226	27.22	27.22	27.24	27.10	27.34	755,650,211	27.226	1.72%
2026-02-06	0	26.76	26.74	26.76	26.48	26.90	493,256,456	13,171,418,526	26.703	26.76	26.74	26.76	26.48	26.90	493,256,456	26.703	-1.25%
2026-02-05	0	27.10	27.06	27.10	26.60	27.14	1,080,266,950	29,012,978,115	26.857	27.10	27.06	27.10	26.60	27.14	1,080,266,950	26.857	0.07%
2026-02-04	0	27.08	27.06	27.08	26.82	27.24	793,875,481	21,446,528,819	27.015	27.08	27.06	27.08	26.82	27.24	793,875,481	27.015	0.30%
2026-02-03	0	27.00	26.98	27.00	26.66	27.34	845,932,608	22,849,286,811	27.011	27.00	26.98	27.00	26.66	27.34	845,932,608	27.011	0.22%
2026-02-02	0	26.94	26.94	26.96	26.72	27.36	914,618,701	24,640,380,313	26.941	26.94	26.94	26.96	26.72	27.36	914,618,701	26.941	-2.39%
2026-01-30	0	27.60	27.60	27.62	27.60	28.12	606,792,451	16,835,740,852	27.745	27.60	27.60	27.62	27.60	28.12	606,792,451	27.745	-2.06%
2026-01-29	0	28.18	28.18	28.20	27.82	28.32	569,812,641	16,037,762,985	28.146	28.18	28.18	28.20	27.82	28.32	569,812,641	28.146	0.50%
2026-01-28	0	28.04	28.02	28.04	27.48	28.08	1,175,097,981	32,740,651,364	27.862	28.04	28.02	28.04	27.48	28.08	1,175,097,981	27.862	2.64%
2026-01-27	0	27.32	27.32	27.34	27.04	27.42	389,933,701	10,637,372,750	27.280	27.32	27.32	27.34	27.04	27.42	389,933,701	27.280	1.26%
2026-01-26	0	26.98	26.96	26.98	26.84	27.14	637,966,109	17,195,984,071	26.954	26.98	26.96	26.98	26.84	27.14	637,966,109	26.954	0.07%
2026-01-23	0	26.96	26.94	26.96	26.90	27.14	402,221,536	10,854,671,791	26.987	26.96	26.94	26.96	26.90	27.14	402,221,536	26.987	0.37%
2026-01-22	0	26.86	26.84	26.86	26.72	27.00	474,906,862	12,731,288,092	26.808	26.86	26.84	26.86	26.72	27.00	474,906,862	26.808	0.22%
2026-01-21	0	26.80	26.80	26.82	26.60	26.94	664,067,905	17,751,888,387	26.732	26.80	26.80	26.82	26.60	26.94	664,067,905	26.732	0.45%
2026-01-20	0	26.68	26.68	26.70	26.58	26.86	418,532,844	11,192,034,255	26.741	26.68	26.68	26.70	26.58	26.86	418,532,844	26.741	-0.30%
2026-01-19	0	26.76	26.76	26.78	26.76	26.94	533,276,683	14,301,328,617	26.818	26.76	26.76	26.78	26.76	26.94	533,276,683	26.818	-1.04%
2026-01-16	0	27.04	27.04	27.06	26.96	27.44	235,117,491	6,376,252,152	27.119	27.04	27.04	27.06	26.96	27.44	235,117,491	27.119	-0.29%
2026-01-15	0	27.12	27.12	27.14	27.06	27.44	602,280,350	16,367,370,870	27.176	27.12	27.12	27.14	27.06	27.44	602,280,350	27.176	-0.29%
2026-01-14	0	27.20	27.18	27.20	27.00	27.34	384,310,722	10,446,476,052	27.182	27.20	27.18	27.20	27.00	27.34	384,310,722	27.182	0.59%
2026-01-13	0	27.04	27.02	27.04	26.94	27.38	481,102,331	13,054,717,123	27.135	27.04	27.02	27.04	26.94	27.38	481,102,331	27.135	0.90%
2026-01-12	0	26.80	26.78	26.80	26.40	26.82	343,036,992	9,140,116,997	26.645	26.80	26.78	26.80	26.40	26.82	343,036,992	26.645	1.52%
2026-01-09	0	26.40	26.38	26.40	26.32	26.50	458,119,534	12,094,036,952	26.399	26.40	26.38	26.40	26.32	26.50	458,119,534	26.399	0.30%
2026-01-08	0	26.32	26.32	26.34	26.16	26.52	760,357,414	20,002,665,577	26.307	26.32	26.32	26.34	26.16	26.52	760,357,414	26.307	-1.28%
2026-01-07	0	26.66	26.66	26.68	26.54	26.86	513,238,683	13,686,049,584	26.666	26.66	26.66	26.68	26.54	26.86	513,238,683	26.666	-0.82%
2026-01-06	0	26.88	26.88	26.90	26.70	27.10	562,358,822	15,144,710,525	26.931	26.88	26.88	26.90	26.70	27.10	562,358,822	26.931	1.36%
2026-01-05	0	26.52	26.52	26.54	26.46	26.66	911,019,270	24,204,925,603	26.569	26.52	26.52	26.54	26.46	26.66	911,019,270	26.569	-0.08%
2026-01-02	0	26.54	26.54	26.56	25.92	26.58	430,816,215	11,354,759,398	26.356	26.54	26.54	26.56	25.92	26.58	430,816,215	26.356	2.79%
2025-12-31	0	25.82	25.80	25.82	25.76	26.00	138,364,709	3,580,911,795	25.880	25.82	25.80	25.82	25.76	26.00	138,364,709	25.880	-0.92%
2025-12-30	0	26.06	26.04	26.06	25.80	26.14	358,235,065	9,309,341,205	25.987	26.06	26.04	26.06	25.80	26.14	358,235,065	25.987	0.93%
2025-12-29	0	25.82	25.82	25.84	25.82	26.30	498,503,687	13,011,687,311	26.101	25.82	25.82	25.84	25.82	26.30	498,503,687	26.101	-0.69%
2025-12-24	0	26.00	26.00	26.02	25.96	26.08	178,353,321	4,643,144,285	26.033	26.00	26.00	26.02	25.96	26.08	178,353,321	26.033	0.15%
2025-12-23	0	25.96	25.96	25.98	25.94	26.16	340,169,257	8,861,727,919	26.051	25.96	25.96	25.98	25.94	26.16	340,169,257	26.051	-0.15%
2025-12-22	0	26.00	25.98	26.00	25.88	26.06	265,093,884	6,884,676,727	25.971	26.00	25.98	26.00	25.88	26.06	265,093,884	25.971	0.39%
2025-12-19	0	25.90	25.88	25.90	25.76	25.98	434,252,601	11,229,223,459	25.859	25.90	25.88	25.90	25.76	25.98	434,252,601	25.859	0.78%
2025-12-18	0	25.70	25.68	25.70	25.46	25.74	394,536,019	10,110,301,649	25.626	25.70	25.68	25.70	25.46	25.74	394,536,019	25.626	0.16%
2025-12-17	0	25.66	25.64	25.66	25.38	25.72	505,602,885	12,893,675,978	25.502	25.66	25.64	25.66	25.38	25.72	505,602,885	25.502	0.86%
2025-12-16	0	25.44	25.42	25.44	25.30	25.76	397,147,709	10,089,945,027	25.406	25.44	25.42	25.44	25.30	25.76	397,147,709	25.406	-1.55%
2025-12-15	0	25.84	25.82	25.84	25.80	26.02	494,817,249	12,830,176,895	25.929	25.84	25.82	25.84	25.80	26.02	494,817,249	25.929	-1.22%
2025-12-12	0	26.16	26.14	26.16	25.92	26.24	374,899,285	9,777,151,298	26.079	26.16	26.14	26.16	25.92	26.24	374,899,285	26.079	1.55%
2025-12-11	0	25.76	25.72	25.76	25.68	26.00	422,527,872	10,904,808,493	25.808	25.76	25.72	25.76	25.68	26.00	422,527,872	25.808	0.23%
2025-12-10	0	25.70	25.70	25.72	25.46	25.70	393,066,671	10,053,365,926	25.577	25.70	25.70	25.72	25.46	25.70	393,066,671	25.577	0.31%
2025-12-09	0	25.62	25.60	25.62	25.58	26.02	395,383,580	10,183,826,388	25.757	25.62	25.60	25.62	25.58	26.02	395,383,580	25.757	-1.39%
2025-12-08	0	25.98	25.96	25.98	25.96	26.36	326,054,948	8,507,777,976	26.093	25.98	25.96	25.98	25.96	26.36	326,054,948	26.093	-1.14%
2025-12-05	0	26.28	26.28	26.30	25.98	26.36	298,803,923	7,806,092,749	26.124	26.28	26.28	26.30	25.98	26.36	298,803,923	26.124	0.54%
2025-12-04	0	26.14	26.14	26.16	25.86	26.20	498,794,543	12,991,441,226	26.046	26.14	26.14	26.16	25.86	26.20	498,794,543	26.046	0.77%
2025-12-03	0	25.94	25.92	25.94	25.90	26.18	398,237,220	10,365,822,893	26.029	25.94	25.92	25.94	25.90	26.18	398,237,220	26.029	-1.14%
2025-12-02	0	26.24	26.22	26.24	26.14	26.44	339,903,581	8,934,172,673	26.284	26.24	26.22	26.24	26.14	26.44	339,903,581	26.284	0.15%
2025-12-01	0	26.20	26.16	26.20	26.04	26.34	321,924,139	8,422,362,995	26.163	26.20	26.16	26.20	26.04	26.34	321,924,139	26.163	0.61%
2025-11-28	0	26.04	26.02	26.04	25.96	26.16	230,461,371	6,000,255,473	26.036	26.04	26.02	26.04	25.96	26.16	230,461,371	26.036	-0.08%
2025-11-27	0	26.06	26.06	26.08	25.96	26.26	546,820,348	14,281,995,181	26.118	26.06	26.06	26.08	25.96	26.26	546,820,348	26.118	-0.08%
2025-11-26	0	26.08	26.04	26.08	26.04	26.28	537,131,355	14,044,518,788	26.147	26.08	26.04	26.08	26.04	26.28	537,131,355	26.147	0.15%
2025-11-25	0	26.04	26.02	26.04	25.88	26.20	533,695,075	13,899,951,517	26.045	26.04	26.02	26.04	25.88	26.20	533,695,075	26.045	0.85%
2025-11-24	0	25.82	25.80	25.82	25.52	25.92	490,723,815	12,631,415,324	25.740	25.82	25.80	25.82	25.52	25.92	490,723,815	25.740	1.81%
2025-11-21	0	25.36	25.34	25.36	25.32	25.66	727,619,188	18,543,114,355	25.485	25.36	25.34	25.36	25.32	25.66	727,619,188	25.485	-2.46%
2025-11-20	0	26.00	25.98	26.00	25.82	26.20	1,187,476,759	30,855,474,085	25.984	26.00	25.98	26.00	25.82	26.20	1,187,476,759	25.984	0.08%
2025-11-19	0	25.98	25.96	25.98	25.88	26.18	661,002,576	17,190,756,400	26.007	25.98	25.96	25.98	25.88	26.18	661,002,576	26.007	-0.31%
2025-11-18	0	26.06	26.06	26.08	25.96	26.32	504,318,531	13,183,014,157	26.140	26.06	26.06	26.08	25.96	26.32	504,318,531	26.140	-1.73%
2025-11-17	0	26.52	26.52	26.54	26.40	26.68	689,586,244	18,283,162,870	26.513	26.52	26.52	26.54	26.40	26.68	689,586,244	26.513	-0.75%
2025-11-14	0	26.72	26.72	26.76	26.68	27.04	595,660,489	15,996,781,992	26.856	26.72	26.72	26.76	26.68	27.04	595,660,489	26.856	-1.69%
2025-11-13	0	27.18	27.18	27.20	26.86	27.32	735,260,946	19,901,956,986	27.068	27.18	27.18	27.20	26.86	27.32	735,260,946	27.068	0.52%
2025-11-12	0	27.04	27.04	27.06	26.90	27.16	462,244,627	12,495,378,729	27.032	27.04	27.04	27.06	26.90	27.16	462,244,627	27.032	0.75%
2025-11-11	0	26.84	26.84	26.86	26.66	26.94	575,306,746	15,399,258,560	26.767	26.84	26.84	26.86	26.66	26.94	575,306,746	26.767	0.15%
2025-11-10	0	26.80	26.78	26.80	26.44	26.84	331,961,140	8,835,370,882	26.616	26.80	26.78	26.80	26.44	26.84	331,961,140	26.616	1.75%
2025-11-07	0	26.34	26.34	26.36	26.30	26.50	386,895,252	10,208,929,219	26.387	26.34	26.34	26.36	26.30	26.50	386,895,252	26.387	-0.98%
2025-11-06	0	26.60	26.60	26.62	26.18	26.64	554,722,356	14,657,484,840	26.423	26.60	26.60	26.62	26.18	26.64	554,722,356	26.423	2.15%
2025-11-05	0	26.04	26.04	26.06	25.60	26.10	537,528,465	13,901,467,442	25.862	26.04	26.04	26.06	25.60	26.10	537,528,465	25.862	0.00%
2025-11-04	0	26.04	26.04	26.08	26.02	26.40	456,271,227	11,972,892,656	26.241	26.04	26.04	26.08	26.02	26.40	456,271,227	26.241	-0.84%
2025-11-03	0	26.26	26.24	26.26	26.04	26.34	531,294,586	13,915,825,916	26.192	26.26	26.24	26.26	26.04	26.34	531,294,586	26.192	0.77%
2025-10-31	0	26.06	26.04	26.06	26.04	26.42	442,359,469	11,594,503,059	26.211	26.06	26.04	26.06	26.04	26.42	442,359,469	26.211	-1.29%
2025-10-30	0	26.40	26.38	26.40	26.26	26.88	1,075,680,279	28,471,759,302	26.469	26.40	26.38	26.40	26.26	26.88	1,075,680,279	26.469	-0.11%
2025-10-28	0	26.98	26.98	27.00	26.90	27.20	447,168,171	12,092,294,881	27.042	26.43	26.43	26.45	26.35	26.65	456,473,600	26.491	-0.22%
2025-10-27	0	27.04	27.04	27.06	26.98	27.18	578,987,858	15,670,673,111	27.066	26.49	26.49	26.51	26.43	26.63	591,036,414	26.514	0.90%
2025-10-24	0	26.80	26.80	26.82	26.72	26.92	446,014,269	11,953,281,503	26.800	26.25	26.25	26.27	26.18	26.37	455,295,686	26.254	0.75%
2025-10-23	0	26.60	26.60	26.62	26.26	26.76	460,512,746	12,186,638,278	26.463	26.06	26.06	26.08	25.72	26.21	470,095,872	25.924	0.68%
2025-10-22	0	26.42	26.42	26.46	26.28	26.64	482,669,909	12,764,418,427	26.445	25.88	25.88	25.92	25.74	26.10	492,714,118	25.906	-1.05%
2025-10-21	0	26.70	26.68	26.70	26.68	27.06	475,025,056	12,767,786,224	26.878	26.16	26.14	26.16	26.14	26.51	484,910,178	26.330	0.68%
2025-10-20	0	26.52	26.50	26.52	26.38	26.60	556,028,700	14,719,588,457	26.473	25.98	25.96	25.98	25.84	26.06	567,599,483	25.933	2.55%
2025-10-17	0	25.86	25.84	25.86	25.78	26.50	570,565,775	14,878,628,234	26.077	25.33	25.31	25.33	25.25	25.96	582,439,070	25.545	-2.56%
2025-10-16	0	26.54	26.52	26.54	26.34	26.72	515,977,914	13,670,954,416	26.495	26.00	25.98	26.00	25.80	26.18	526,715,252	25.955	-0.08%
2025-10-15	0	26.56	26.54	26.56	26.24	26.64	1,097,213,708	29,046,439,782	26.473	26.02	26.00	26.02	25.71	26.10	1,120,046,381	25.933	1.68%
2025-10-14	0	26.12	26.10	26.12	25.96	26.74	951,006,761	25,023,396,520	26.313	25.59	25.57	25.59	25.43	26.19	970,796,913	25.776	-1.58%
2025-10-13	0	26.54	26.52	26.54	25.98	26.56	1,317,057,344	34,709,271,366	26.354	26.00	25.98	26.00	25.45	26.02	1,344,464,894	25.816	-1.56%
2025-10-10	0	26.96	26.94	26.96	26.90	27.22	375,135,392	10,153,520,105	27.066	26.41	26.39	26.41	26.35	26.67	382,941,842	26.515	-1.61%
2025-10-09	0	27.40	27.38	27.40	27.12	27.64	449,791,347	12,331,996,250	27.417	26.84	26.82	26.84	26.57	27.08	459,151,364	26.858	-0.22%
2025-10-08	0	27.46	27.46	27.48	27.16	27.56	378,935,610	10,347,056,368	27.306	26.90	26.90	26.92	26.61	27.00	386,821,141	26.749	-0.44%
2025-10-06	0	27.58	27.58	27.60	27.52	27.80	245,943,534	6,796,451,146	27.634	27.02	27.02	27.04	26.96	27.23	251,061,542	27.071	-0.72%
2025-10-03	0	27.78	27.78	27.80	27.60	27.92	164,529,440	4,562,791,823	27.732	27.21	27.21	27.23	27.04	27.35	167,953,246	27.167	-0.64%
2025-10-02	0	27.96	27.94	27.96	27.52	28.04	465,975,893	13,007,849,213	27.915	27.39	27.37	27.39	26.96	27.47	475,672,705	27.346	1.60%
2025-09-30	0	27.52	27.52	27.54	27.20	27.56	383,166,715	10,487,261,777	27.370	26.96	26.96	26.98	26.65	27.00	391,140,294	26.812	1.03%
2025-09-29	0	27.24	27.24	27.28	26.98	27.34	698,376,064	18,993,253,866	27.196	26.68	26.68	26.72	26.43	26.78	712,909,051	26.642	1.72%
2025-09-26	0	26.78	26.76	26.78	26.72	27.06	565,463,647	15,213,530,174	26.905	26.23	26.21	26.23	26.18	26.51	577,230,768	26.356	-1.33%
2025-09-25	0	27.14	27.10	27.14	27.04	27.28	556,140,759	15,102,140,383	27.155	26.59	26.55	26.59	26.49	26.72	567,713,874	26.602	-0.15%
2025-09-24	0	27.18	27.16	27.18	26.70	27.20	355,369,907	9,600,394,191	27.015	26.63	26.61	26.63	26.16	26.65	362,765,043	26.464	1.42%
2025-09-23	0	26.80	26.78	26.80	26.64	27.08	898,889,030	24,069,849,078	26.777	26.25	26.23	26.25	26.10	26.53	917,594,628	26.231	-0.59%
2025-09-22	0	26.96	26.96	26.98	26.84	27.10	641,796,749	17,303,826,731	26.962	26.41	26.41	26.43	26.29	26.55	655,152,338	26.412	-0.88%
2025-09-19	0	27.20	27.18	27.20	27.04	27.28	838,709,787	22,785,293,404	27.167	26.65	26.63	26.65	26.49	26.72	856,163,074	26.613	0.07%
2025-09-18	0	27.18	27.18	27.20	26.98	27.70	689,600,694	18,880,505,071	27.379	26.63	26.63	26.65	26.43	27.14	703,951,068	26.821	-1.24%
2025-09-17	0	27.52	27.52	27.56	27.16	27.60	562,368,205	15,436,536,934	27.449	26.96	26.96	27.00	26.61	27.04	574,070,911	26.890	1.70%
2025-09-16	0	27.06	27.06	27.08	26.98	27.26	781,077,699	21,174,480,115	27.109	26.51	26.51	26.53	26.43	26.70	797,331,681	26.557	-0.07%
2025-09-15	0	27.08	27.06	27.08	26.94	27.20	761,799,977	20,630,456,274	27.081	26.53	26.51	26.53	26.39	26.65	777,652,795	26.529	0.30%
2025-09-12	0	27.00	27.00	27.04	26.98	27.24	672,662,847	18,223,814,809	27.092	26.45	26.45	26.49	26.43	26.68	686,660,750	26.540	1.05%
2025-09-11	0	26.72	26.72	26.78	26.52	26.90	609,924,629	16,294,226,711	26.715	26.18	26.18	26.23	25.98	26.35	622,616,969	26.171	-0.30%
2025-09-10	0	26.80	26.80	26.82	26.62	26.94	378,558,857	10,152,359,520	26.818	26.25	26.25	26.27	26.08	26.39	386,436,548	26.272	0.98%
2025-09-09	0	26.54	26.52	26.54	26.26	26.66	378,083,282	10,011,777,038	26.480	26.00	25.98	26.00	25.72	26.12	385,951,076	25.941	1.30%
2025-09-08	0	26.20	26.18	26.20	25.98	26.26	348,908,241	9,116,403,651	26.128	25.67	25.65	25.67	25.45	25.72	356,168,912	25.596	0.85%
2025-09-05	0	25.98	25.98	26.00	25.68	26.06	416,425,409	10,784,469,364	25.898	25.45	25.45	25.47	25.16	25.53	425,091,091	25.370	1.41%
2025-09-04	0	25.62	25.62	25.64	25.58	26.08	684,501,542	17,592,274,217	25.701	25.10	25.10	25.12	25.06	25.55	698,745,804	25.177	-1.08%
2025-09-03	0	25.90	25.90	25.92	25.82	26.36	748,231,421	19,460,147,123	26.008	25.37	25.37	25.39	25.29	25.82	763,801,882	25.478	-0.54%
2025-09-02	0	26.04	26.02	26.04	25.98	26.30	790,950,619	20,663,922,977	26.125	25.51	25.49	25.51	25.45	25.76	807,410,053	25.593	-0.46%
2025-09-01	0	26.16	26.14	26.16	25.98	26.20	652,840,138	17,048,853,140	26.115	25.63	25.61	25.63	25.45	25.67	666,425,536	25.583	2.11%
2025-08-29	0	25.62	25.62	25.64	25.58	25.82	430,581,163	11,068,706,904	25.706	25.10	25.10	25.12	25.06	25.29	439,541,422	25.182	0.47%
2025-08-28	0	25.50	25.50	25.52	25.32	25.62	1,239,398,431	31,609,215,216	25.504	24.98	24.98	25.00	24.80	25.10	1,265,189,923	24.984	-0.78%
2025-08-27	0	25.70	25.70	25.72	25.66	26.18	1,499,351,764	38,694,792,697	25.808	25.18	25.18	25.20	25.14	25.65	1,530,552,803	25.282	-1.23%
2025-08-26	0	26.02	26.02	26.04	26.02	26.34	624,979,956	16,356,814,820	26.172	25.49	25.49	25.51	25.49	25.80	637,985,593	25.638	-1.29%
2025-08-25	0	26.36	26.34	26.36	26.10	26.46	579,142,778	15,249,464,982	26.331	25.82	25.80	25.82	25.57	25.92	591,194,557	25.794	2.01%
2025-08-22	0	25.84	25.84	25.86	25.66	25.88	418,385,265	10,765,540,944	25.731	25.31	25.31	25.33	25.14	25.35	427,091,731	25.207	0.86%
2025-08-21	0	25.62	25.60	25.62	25.50	25.72	430,233,565	11,024,281,754	25.624	25.10	25.08	25.10	24.98	25.20	439,186,590	25.102	-0.16%
2025-08-20	0	25.66	25.64	25.66	25.38	25.72	978,589,542	25,081,101,526	25.630	25.14	25.12	25.14	24.86	25.20	998,953,683	25.107	0.16%
2025-08-19	0	25.62	25.62	25.66	25.58	25.78	853,082,233	21,891,429,469	25.662	25.10	25.10	25.14	25.06	25.25	870,834,606	25.138	-0.16%
2025-08-18	0	25.66	25.66	25.72	25.66	25.98	813,235,288	21,000,324,178	25.823	25.14	25.14	25.20	25.14	25.45	830,158,459	25.297	-0.54%
2025-08-15	0	25.80	25.80	25.82	25.66	25.86	1,148,485,892	29,587,385,346	25.762	25.27	25.27	25.29	25.14	25.33	1,172,385,523	25.237	-0.85%
2025-08-14	0	26.02	26.02	26.04	26.00	26.28	326,527,721	8,530,735,602	26.126	25.49	25.49	25.51	25.47	25.74	333,322,660	25.593	-0.23%
2025-08-13	0	26.08	26.08	26.10	25.66	26.12	587,026,141	15,245,962,220	25.972	25.55	25.55	25.57	25.14	25.59	599,241,971	25.442	2.35%
2025-08-12	0	25.48	25.46	25.48	25.30	25.52	423,826,074	10,779,347,975	25.433	24.96	24.94	24.96	24.78	25.00	432,645,762	24.915	0.31%
2025-08-11	0	25.40	25.40	25.42	25.26	25.48	245,268,393	6,224,972,148	25.380	24.88	24.88	24.90	24.75	24.96	250,372,351	24.863	0.08%
2025-08-08	0	25.38	25.34	25.38	25.30	25.50	277,719,840	7,050,291,036	25.386	24.86	24.82	24.86	24.78	24.98	283,499,103	24.869	-0.70%
2025-08-07	0	25.56	25.54	25.56	25.32	25.62	712,918,410	18,177,814,570	25.498	25.04	25.02	25.04	24.80	25.10	727,754,018	24.978	0.55%
2025-08-06	0	25.42	25.40	25.42	25.30	25.48	375,381,501	9,531,131,536	25.391	24.90	24.88	24.90	24.78	24.96	383,193,072	24.873	0.24%
2025-08-05	0	25.36	25.36	25.38	25.16	25.42	719,225,265	18,202,719,470	25.309	24.84	24.84	24.86	24.65	24.90	734,192,117	24.793	0.63%
2025-08-04	0	25.20	25.20	25.22	24.86	25.24	1,268,421,096	31,827,278,318	25.092	24.69	24.69	24.71	24.35	24.73	1,294,816,541	24.581	0.88%
2025-08-01	0	24.98	24.98	25.00	24.98	25.34	648,334,350	16,314,620,165	25.164	24.47	24.47	24.49	24.47	24.82	661,825,984	24.651	-1.11%
2025-07-31	0	25.26	25.26	25.28	25.24	25.50	710,522,379	18,004,847,538	25.340	24.75	24.75	24.76	24.73	24.98	725,308,127	24.824	-1.56%
2025-07-30	0	25.66	25.66	25.68	25.58	26.00	562,786,102	14,539,054,968	25.834	25.14	25.14	25.16	25.06	25.47	574,497,504	25.307	-1.38%
2025-07-29	0	26.02	26.02	26.04	25.74	26.04	344,361,284	8,902,712,313	25.853	25.49	25.49	25.51	25.22	25.51	351,527,334	25.326	-0.15%
2025-07-28	0	26.06	26.06	26.08	25.90	26.18	489,641,435	12,750,746,855	26.041	25.53	25.53	25.55	25.37	25.65	499,830,719	25.510	0.70%
2025-07-25	0	25.88	25.88	25.90	25.86	26.08	866,870,589	22,480,145,212	25.933	25.35	25.35	25.37	25.33	25.55	884,909,894	25.404	-1.07%
2025-07-24	0	26.16	26.14	26.16	26.00	26.24	593,351,016	15,514,293,543	26.147	25.63	25.61	25.63	25.47	25.71	605,698,464	25.614	0.54%
2025-07-23	0	26.02	26.00	26.02	25.72	26.04	652,964,810	16,900,049,879	25.882	25.49	25.47	25.49	25.20	25.51	666,552,803	25.354	1.64%
2025-07-22	0	25.60	25.60	25.62	25.40	25.64	367,824,249	9,393,293,724	25.537	25.08	25.08	25.10	24.88	25.12	375,478,556	25.017	0.55%
2025-07-21	0	25.46	25.46	25.48	25.34	25.50	368,603,716	9,380,437,042	25.449	24.94	24.94	24.96	24.82	24.98	376,274,244	24.930	0.55%
2025-07-18	0	25.32	25.30	25.32	25.12	25.32	482,272,646	12,170,330,859	25.235	24.80	24.78	24.80	24.61	24.80	492,308,588	24.721	1.28%
2025-07-17	0	25.00	24.98	25.00	24.94	25.16	509,136,310	12,748,383,044	25.039	24.49	24.47	24.49	24.43	24.65	519,731,277	24.529	0.08%
2025-07-16	0	24.98	24.98	25.00	24.98	25.36	464,945,760	11,700,609,637	25.166	24.47	24.47	24.49	24.47	24.84	474,621,135	24.653	-0.40%
2025-07-15	0	25.08	25.06	25.08	24.62	25.08	615,710,476	15,306,690,362	24.860	24.57	24.55	24.57	24.12	24.57	628,523,218	24.353	1.54%
2025-07-14	0	24.70	24.68	24.70	24.56	24.76	333,722,495	8,232,442,312	24.669	24.20	24.18	24.20	24.06	24.26	340,667,155	24.166	0.32%
2025-07-11	0	24.62	24.62	24.64	24.52	25.02	693,364,922	17,233,799,181	24.855	24.12	24.12	24.14	24.02	24.51	707,793,628	24.349	0.41%
2025-07-10	0	24.52	24.50	24.52	24.30	24.56	462,069,935	11,291,551,737	24.437	24.02	24.00	24.02	23.80	24.06	471,685,465	23.939	0.57%
2025-07-09	0	24.38	24.36	24.38	24.30	24.60	381,470,620	9,314,494,765	24.417	23.88	23.86	23.88	23.80	24.10	389,408,904	23.920	-1.06%
2025-07-08	0	24.64	24.62	24.64	24.38	24.66	384,155,269	9,427,214,240	24.540	24.14	24.12	24.14	23.88	24.16	392,149,420	24.040	1.15%
2025-07-07	0	24.36	24.36	24.38	24.18	24.40	515,416,864	12,527,257,482	24.305	23.86	23.86	23.88	23.69	23.90	526,142,527	23.810	-0.16%
2025-07-04	0	24.40	24.38	24.40	24.18	24.58	376,198,953	9,164,345,026	24.360	23.90	23.88	23.90	23.69	24.08	384,027,535	23.864	-0.57%
2025-07-03	0	24.54	24.52	24.54	24.40	24.76	399,754,891	9,802,375,673	24.521	24.04	24.02	24.04	23.90	24.26	408,073,665	24.021	-0.41%
2025-07-02	0	24.64	24.64	24.66	24.58	24.86	513,428,488	12,671,683,919	24.681	24.14	24.14	24.16	24.08	24.35	524,112,774	24.177	0.49%
2025-06-30	0	24.52	24.52	24.54	24.50	24.74	392,856,904	9,672,907,897	24.622	24.02	24.02	24.04	24.00	24.24	401,032,133	24.120	-0.73%
2025-06-27	0	24.70	24.70	24.72	24.64	24.92	575,109,253	14,260,248,750	24.796	24.20	24.20	24.22	24.14	24.41	587,077,096	24.290	-0.24%
2025-06-26	0	24.76	24.76	24.78	24.66	24.86	296,372,932	7,338,988,120	24.763	24.26	24.26	24.27	24.16	24.35	302,540,360	24.258	-0.56%
2025-06-25	0	24.90	24.90	24.92	24.70	24.98	562,729,622	13,974,021,766	24.833	24.39	24.39	24.41	24.20	24.47	574,439,849	24.326	1.22%
2025-06-24	0	24.60	24.58	24.60	24.28	24.66	500,633,829	12,290,163,501	24.549	24.10	24.08	24.10	23.79	24.16	511,051,862	24.049	2.07%
2025-06-23	0	24.10	24.10	24.12	23.68	24.12	375,897,022	8,986,534,256	23.907	23.61	23.61	23.63	23.20	23.63	383,719,321	23.420	0.75%
2025-06-20	0	23.92	23.86	23.92	23.70	23.94	286,707,282	6,835,799,965	23.842	23.43	23.37	23.43	23.22	23.45	292,673,571	23.356	1.18%
2025-06-19	0	23.64	23.64	23.66	23.60	24.08	253,956,495	6,034,572,420	23.762	23.16	23.16	23.18	23.12	23.59	259,241,250	23.278	-1.99%
2025-06-18	0	24.12	24.12	24.14	24.04	24.30	278,452,564	6,715,645,283	24.118	23.63	23.63	23.65	23.55	23.80	284,247,074	23.626	-1.15%
2025-06-17	0	24.40	24.38	24.40	24.28	24.56	347,727,220	8,492,035,367	24.422	23.90	23.88	23.90	23.79	24.06	354,963,314	23.924	-0.33%
2025-06-16	0	24.48	24.48	24.50	24.12	24.54	360,551,270	8,767,398,327	24.317	23.98	23.98	24.00	23.63	24.04	368,054,229	23.821	0.91%
2025-06-13	0	24.26	24.26	24.28	24.16	24.50	465,255,612	11,298,554,099	24.285	23.77	23.77	23.79	23.67	24.00	474,937,435	23.790	-0.82%
2025-06-12	0	24.46	24.44	24.46	24.40	24.70	354,469,140	8,710,317,093	24.573	23.96	23.94	23.96	23.90	24.20	361,845,531	24.072	-1.13%
2025-06-11	0	24.74	24.72	24.74	24.54	24.84	473,980,700	11,733,406,333	24.755	24.24	24.22	24.24	24.04	24.33	483,844,090	24.250	0.98%
2025-06-10	0	24.50	24.50	24.52	24.34	24.66	673,436,934	16,502,528,231	24.505	24.00	24.00	24.02	23.84	24.16	687,450,945	24.005	0.00%
2025-06-09	0	24.50	24.50	24.52	24.30	24.52	492,821,317	12,036,993,673	24.425	24.00	24.00	24.02	23.80	24.02	503,076,774	23.927	1.41%
2025-06-06	0	24.16	24.16	24.18	24.10	24.28	547,961,158	13,244,532,230	24.171	23.67	23.67	23.69	23.61	23.79	559,364,058	23.678	-0.17%
2025-06-05	0	24.20	24.20	24.22	24.02	24.24	486,308,077	11,743,316,858	24.148	23.71	23.71	23.73	23.53	23.75	496,427,995	23.656	1.00%
2025-06-04	0	23.96	23.96	23.98	23.78	24.02	351,581,363	8,417,200,739	23.941	23.47	23.47	23.49	23.30	23.53	358,897,661	23.453	0.59%
2025-06-03	0	23.82	23.80	23.82	23.56	23.82	487,510,097	11,579,106,880	23.752	23.33	23.31	23.33	23.08	23.33	497,655,029	23.267	1.45%
2025-06-02	0	23.48	23.42	23.48	22.94	23.48	421,831,313	9,770,988,786	23.163	23.00	22.94	23.00	22.47	23.00	430,609,490	22.691	-0.42%
2025-05-30	0	23.58	23.58	23.60	23.44	23.66	419,808,960	9,870,921,233	23.513	23.10	23.10	23.12	22.96	23.18	428,545,053	23.034	-1.17%
2025-05-29	0	23.86	23.86	23.88	23.50	23.90	425,558,255	10,096,940,905	23.726	23.37	23.37	23.39	23.02	23.41	434,413,989	23.243	1.27%
2025-05-28	0	23.56	23.54	23.56	23.46	23.76	394,284,543	9,295,843,677	23.576	23.08	23.06	23.08	22.98	23.28	402,489,481	23.096	-0.42%
2025-05-27	0	23.66	23.64	23.66	23.42	23.70	849,853,645	20,048,913,767	23.591	23.18	23.16	23.18	22.94	23.22	867,538,832	23.110	0.60%
2025-05-26	0	23.52	23.50	23.52	23.48	23.84	638,286,962	15,088,535,287	23.639	23.04	23.02	23.04	23.00	23.35	651,569,513	23.157	-1.26%
2025-05-23	0	23.82	23.82	23.84	23.74	24.02	493,986,666	11,780,345,140	23.847	23.33	23.33	23.35	23.26	23.53	504,266,373	23.361	0.25%
2025-05-22	0	23.76	23.76	23.78	23.70	24.02	418,622,921	10,003,082,685	23.895	23.28	23.28	23.30	23.22	23.53	427,334,333	23.408	-1.25%
2025-05-21	0	24.06	24.06	24.08	23.92	24.16	528,749,975	12,718,752,187	24.054	23.57	23.57	23.59	23.43	23.67	539,753,096	23.564	0.75%
2025-05-20	0	23.88	23.88	23.90	23.58	23.94	475,994,531	11,331,972,856	23.807	23.39	23.39	23.41	23.10	23.45	485,899,828	23.322	1.44%
2025-05-19	0	23.54	23.54	23.56	23.26	23.64	416,926,480	9,784,841,405	23.469	23.06	23.06	23.08	22.79	23.16	425,602,589	22.991	-0.08%
2025-05-16	0	23.56	23.56	23.58	23.40	23.60	531,676,305	12,496,046,850	23.503	23.08	23.08	23.10	22.92	23.12	542,740,322	23.024	-0.42%
2025-05-15	0	23.66	23.64	23.66	23.58	23.92	501,098,571	11,906,612,299	23.761	23.18	23.16	23.18	23.10	23.43	511,526,275	23.277	-0.67%
2025-05-14	0	23.82	23.80	23.82	23.46	23.82	897,301,102	21,234,195,287	23.665	23.33	23.31	23.33	22.98	23.33	915,973,656	23.182	2.41%
2025-05-13	0	23.26	23.26	23.28	23.24	23.70	579,179,829	13,552,195,784	23.399	22.79	22.79	22.81	22.77	23.22	591,232,379	22.922	-2.02%
2025-05-12	0	23.74	23.72	23.74	23.14	23.88	1,201,652,979	28,200,138,744	23.468	23.26	23.24	23.26	22.67	23.39	1,226,659,000	22.989	2.95%
2025-05-09	0	23.06	23.02	23.06	22.86	23.08	404,335,497	9,289,092,865	22.974	22.59	22.55	22.59	22.39	22.61	412,749,592	22.505	0.52%
2025-05-08	0	22.94	22.94	22.96	22.76	23.18	413,368,794	9,511,590,973	23.010	22.47	22.47	22.49	22.30	22.71	421,970,869	22.541	0.44%
2025-05-07	0	22.84	22.84	22.86	22.84	23.40	573,657,132	13,220,448,232	23.046	22.37	22.37	22.39	22.37	22.92	585,594,757	22.576	0.00%
2025-05-06	0	22.84	22.82	22.84	22.58	22.92	810,315,625	18,454,907,385	22.775	22.37	22.35	22.37	22.12	22.45	827,178,039	22.311	0.79%
2025-05-02	0	22.66	22.64	22.68	22.20	22.70	438,876,401	9,908,583,407	22.577	22.20	22.18	22.22	21.75	22.24	448,009,281	22.117	1.80%
2025-04-30	0	22.26	22.26	22.30	21.98	22.28	435,499,109	9,653,015,187	22.165	21.81	21.81	21.85	21.53	21.83	444,561,709	21.714	0.54%
2025-04-29	0	22.14	22.12	22.14	22.04	22.32	817,974,221	18,130,517,713	22.165	21.69	21.67	21.69	21.59	21.86	834,996,008	21.713	0.18%
2025-04-28	0	22.32	22.32	22.34	22.14	22.44	412,271,184	9,200,491,469	22.317	21.65	21.65	21.67	21.47	21.77	425,039,879	21.646	0.00%
2025-04-25	0	22.32	22.32	22.34	22.26	22.60	546,516,176	12,272,652,527	22.456	21.65	21.65	21.67	21.59	21.92	563,442,652	21.782	0.45%
2025-04-24	0	22.22	22.22	22.24	22.04	22.42	663,535,114	14,735,302,419	22.207	21.55	21.55	21.57	21.38	21.75	684,085,853	21.540	-0.80%
2025-04-23	0	22.40	22.38	22.40	22.20	22.48	895,546,548	20,030,174,470	22.366	21.73	21.71	21.73	21.53	21.80	923,283,051	21.695	2.28%
2025-04-22	0	21.90	21.88	21.90	21.52	21.94	1,179,726,467	25,659,498,840	21.750	21.24	21.22	21.24	20.87	21.28	1,216,264,474	21.097	0.83%
2025-04-17	0	21.72	21.72	21.74	21.34	21.74	732,250,974	15,818,738,136	21.603	21.07	21.07	21.09	20.70	21.09	754,929,953	20.954	1.78%
2025-04-16	0	21.34	21.34	21.36	21.16	21.68	598,599,624	12,777,717,198	21.346	20.70	20.70	20.72	20.52	21.03	617,139,208	20.705	-1.93%
2025-04-15	0	21.76	21.76	21.78	21.60	21.90	698,664,561	15,183,608,377	21.732	21.11	21.11	21.13	20.95	21.24	720,303,315	21.079	0.18%
2025-04-14	0	21.72	21.70	21.72	21.52	21.84	909,274,093	19,740,649,321	21.710	21.07	21.05	21.07	20.87	21.18	937,435,760	21.058	2.36%
2025-04-11	0	21.22	21.20	21.22	20.74	21.44	568,409,769	12,022,374,980	21.151	20.58	20.56	20.58	20.12	20.80	586,014,325	20.515	1.05%
2025-04-10	0	21.00	20.98	21.00	20.78	21.52	2,307,230,982	48,702,230,709	21.109	20.37	20.35	20.37	20.16	20.87	2,378,689,599	20.474	2.24%
2025-04-09	0	20.54	20.52	20.54	19.46	20.76	1,604,766,778	32,452,854,576	20.223	19.92	19.90	19.92	18.88	20.14	1,654,468,960	19.615	1.08%
2025-04-08	0	20.32	20.32	20.36	20.02	20.74	1,772,571,466	36,169,882,318	20.405	19.71	19.71	19.75	19.42	20.12	1,827,470,827	19.792	1.40%
2025-04-07	0	20.04	20.02	20.04	19.98	21.44	2,471,470,999	51,097,748,014	20.675	19.44	19.42	19.44	19.38	20.80	2,548,016,391	20.054	-13.40%
2025-04-03	0	23.14	23.12	23.14	22.94	23.28	1,124,892,812	26,024,377,534	23.135	22.44	22.43	22.44	22.25	22.58	1,159,732,534	22.440	-1.62%
2025-04-02	0	23.52	23.50	23.52	23.28	23.70	574,945,709	13,539,960,660	23.550	22.81	22.79	22.81	22.58	22.99	592,752,693	22.843	0.09%
2025-04-01	0	23.50	23.50	23.52	23.42	23.76	1,032,472,228	24,350,485,240	23.585	22.79	22.79	22.81	22.72	23.05	1,064,449,537	22.876	0.17%
2025-03-31	0	23.46	23.44	23.46	23.28	23.70	733,147,731	17,199,800,667	23.460	22.76	22.74	22.76	22.58	22.99	755,854,484	22.755	-1.10%
2025-03-28	0	23.72	23.70	23.72	23.54	24.06	735,446,362	17,499,138,835	23.794	23.01	22.99	23.01	22.83	23.34	758,224,307	23.079	-0.67%
2025-03-27	0	23.88	23.86	23.88	23.68	24.18	690,605,273	16,544,147,855	23.956	23.16	23.14	23.16	22.97	23.45	711,994,418	23.236	0.42%
2025-03-26	0	23.78	23.78	23.80	23.66	23.90	528,372,414	12,552,151,363	23.756	23.07	23.07	23.09	22.95	23.18	544,736,949	23.043	0.51%
2025-03-25	0	23.66	23.66	23.68	23.62	24.06	523,359,286	12,444,769,222	23.779	22.95	22.95	22.97	22.91	23.34	539,568,556	23.064	-2.23%
2025-03-24	0	24.20	24.20	24.22	23.86	24.28	617,017,044	14,816,725,490	24.013	23.47	23.47	23.49	23.14	23.55	636,127,044	23.292	0.83%
2025-03-21	0	24.00	24.00	24.02	23.90	24.54	825,452,011	19,954,361,731	24.174	23.28	23.28	23.30	23.18	23.80	851,017,574	23.448	-2.20%
2025-03-20	0	24.54	24.54	24.56	24.52	25.04	507,973,866	12,559,640,941	24.725	23.80	23.80	23.82	23.78	24.29	523,706,625	23.982	-2.15%
2025-03-19	0	25.08	25.08	25.10	24.90	25.20	620,146,056	15,540,250,653	25.059	24.33	24.33	24.35	24.15	24.44	639,352,967	24.306	0.16%
2025-03-18	0	25.04	25.02	25.04	24.80	25.06	613,042,301	15,296,335,782	24.952	24.29	24.27	24.29	24.05	24.31	632,029,197	24.202	2.37%
2025-03-17	0	24.46	24.44	24.46	24.36	24.68	398,860,540	9,776,457,222	24.511	23.73	23.71	23.73	23.63	23.94	411,213,886	23.775	0.82%
2025-03-14	0	24.26	24.24	24.26	23.78	24.44	534,695,389	12,965,668,080	24.249	23.53	23.51	23.53	23.07	23.71	551,255,757	23.520	2.10%
2025-03-13	0	23.76	23.76	23.78	23.48	24.02	508,912,566	12,099,196,260	23.775	23.05	23.05	23.07	22.77	23.30	524,674,399	23.060	-0.92%
2025-03-12	0	23.98	23.90	23.98	23.66	24.24	1,019,412,728	24,337,060,557	23.874	23.26	23.18	23.26	22.95	23.51	1,050,985,563	23.156	-0.25%
2025-03-11	0	24.04	24.04	24.12	23.54	24.14	1,694,149,865	40,460,228,962	23.882	23.32	23.32	23.40	22.83	23.41	1,746,620,384	23.165	-0.17%
2025-03-10	0	24.08	24.08	24.10	23.92	24.60	1,595,584,998	38,542,018,778	24.155	23.36	23.36	23.38	23.20	23.86	1,645,002,806	23.430	-1.79%
2025-03-07	0	24.52	24.50	24.52	24.36	24.96	1,118,032,260	27,506,935,800	24.603	23.78	23.76	23.78	23.63	24.21	1,152,659,499	23.864	-0.41%
2025-03-06	0	24.62	24.62	24.64	24.24	24.72	824,147,203	20,176,735,371	24.482	23.88	23.88	23.90	23.51	23.98	849,672,354	23.746	3.45%
2025-03-05	0	23.80	23.80	23.82	23.32	23.86	463,664,800	10,947,699,971	23.611	23.09	23.09	23.10	22.62	23.14	478,025,237	22.902	2.85%
2025-03-04	0	23.14	23.14	23.16	22.78	23.26	992,652,447	22,880,129,191	23.049	22.44	22.44	22.46	22.10	22.56	1,023,396,474	22.357	-0.34%
2025-03-03	0	23.22	23.22	23.24	23.08	23.62	826,659,364	19,353,063,389	23.411	22.52	22.52	22.54	22.39	22.91	852,262,321	22.708	0.26%
2025-02-28	0	23.16	23.16	23.18	23.00	23.80	1,300,162,241	30,411,151,772	23.390	22.46	22.46	22.48	22.31	23.09	1,340,430,336	22.688	-3.26%
2025-02-27	0	23.94	23.92	23.94	23.70	24.28	888,637,690	21,270,444,034	23.936	23.22	23.20	23.22	22.99	23.55	916,160,214	23.217	-0.08%
2025-02-26	0	23.96	23.96	23.98	23.46	24.22	1,038,332,418	24,787,653,902	23.873	23.24	23.24	23.26	22.76	23.49	1,070,491,226	23.155	3.10%
2025-02-25	0	23.24	23.24	23.26	22.94	23.46	1,034,972,264	24,060,303,097	23.247	22.54	22.54	22.56	22.25	22.76	1,067,027,003	22.549	-1.27%
2025-02-24	0	23.54	23.54	23.60	23.44	23.90	1,118,792,745	26,491,165,779	23.678	22.83	22.83	22.89	22.74	23.18	1,153,443,538	22.967	-0.59%
2025-02-21	0	23.68	23.68	23.70	23.12	23.70	767,688,287	17,952,621,989	23.385	22.97	22.97	22.99	22.43	22.99	791,464,816	22.683	4.04%
2025-02-20	0	22.76	22.76	22.78	22.66	23.06	1,250,401,013	28,548,422,606	22.831	22.08	22.08	22.10	21.98	22.37	1,289,127,923	22.146	-1.64%
2025-02-19	0	23.14	23.14	23.16	22.84	23.20	703,999,557	16,249,130,267	23.081	22.44	22.44	22.46	22.15	22.50	725,803,544	22.388	-0.17%
2025-02-18	0	23.18	23.18	23.20	22.84	23.36	1,642,722,445	37,975,415,026	23.117	22.48	22.48	22.50	22.15	22.66	1,693,600,175	22.423	1.58%
2025-02-17	0	22.82	22.82	22.84	22.54	23.20	627,545,761	14,345,224,290	22.859	22.13	22.13	22.15	21.86	22.50	646,981,852	22.173	0.00%
2025-02-14	0	22.82	22.80	22.82	22.20	22.82	1,309,369,295	29,474,403,007	22.510	22.13	22.12	22.13	21.53	22.13	1,349,922,547	21.834	3.73%
2025-02-13	0	22.00	22.00	22.02	21.94	22.76	1,079,287,181	24,161,673,122	22.387	21.34	21.34	21.36	21.28	22.08	1,112,714,424	21.714	-0.27%
2025-02-12	0	22.06	22.04	22.06	21.64	22.08	907,939,931	19,891,855,751	21.909	21.40	21.38	21.40	20.99	21.42	936,060,276	21.251	2.51%
2025-02-11	0	21.52	21.50	21.52	21.50	21.90	678,252,780	14,674,574,379	21.636	20.87	20.85	20.87	20.85	21.24	699,259,349	20.986	-0.92%
2025-02-10	0	21.72	21.72	21.74	21.42	21.78	980,562,853	21,258,404,265	21.680	21.07	21.07	21.09	20.78	21.13	1,010,932,446	21.029	1.78%
2025-02-07	0	21.34	21.34	21.36	21.02	21.44	547,215,187	11,650,842,816	21.291	20.70	20.70	20.72	20.39	20.80	564,163,313	20.652	1.14%
2025-02-06	0	21.10	21.08	21.10	20.74	21.10	641,936,187	13,455,375,480	20.961	20.47	20.45	20.47	20.12	20.47	661,817,973	20.331	1.44%
2025-02-05	0	20.80	20.80	20.82	20.62	21.08	800,947,550	16,645,952,539	20.783	20.18	20.18	20.19	20.00	20.45	825,754,171	20.158	-0.95%
2025-02-04	0	21.00	21.00	21.02	20.50	21.12	572,053,107	11,948,202,821	20.887	20.37	20.37	20.39	19.88	20.49	589,770,503	20.259	2.74%
2025-02-03	0	20.44	20.42	20.44	19.95	20.46	197,669,615	4,002,041,564	20.246	19.83	19.81	19.83	19.35	19.85	203,791,758	19.638	0.00%
2025-01-28	0	20.44	20.44	20.46	20.38	20.56	78,308,857	1,601,918,860	20.456	19.83	19.83	19.85	19.77	19.94	80,734,207	19.842	0.20%
2025-01-27	0	20.40	20.40	20.42	20.26	20.52	615,308,663	12,577,641,166	20.441	19.79	19.79	19.81	19.65	19.90	634,365,752	19.827	0.69%
2025-01-24	0	20.26	20.24	20.26	19.98	20.38	600,583,271	12,154,956,531	20.239	19.65	19.63	19.65	19.38	19.77	619,184,291	19.631	1.81%
2025-01-23	0	19.90	19.90	19.91	19.85	20.26	635,273,514	12,693,883,689	19.982	19.30	19.30	19.31	19.25	19.65	654,948,946	19.381	-0.35%
2025-01-22	0	19.97	19.97	19.98	19.94	20.24	451,566,395	9,044,781,992	20.030	19.37	19.37	19.38	19.34	19.63	465,552,125	19.428	-1.72%
2025-01-21	0	20.32	20.30	20.32	20.14	20.44	421,996,452	8,560,198,521	20.285	19.71	19.69	19.71	19.53	19.83	435,066,354	19.676	0.99%
2025-01-20	0	20.12	20.12	20.14	19.98	20.34	446,697,004	9,016,044,938	20.184	19.52	19.52	19.53	19.38	19.73	460,531,922	19.577	1.67%
2025-01-17	0	19.79	19.78	19.79	19.62	19.86	393,760,291	7,780,625,102	19.760	19.20	19.19	19.20	19.03	19.26	405,955,674	19.166	0.20%
2025-01-16	0	19.75	19.73	19.75	19.55	19.88	412,713,020	8,140,431,198	19.724	19.16	19.14	19.16	18.96	19.28	425,495,399	19.132	1.39%
2025-01-15	0	19.48	19.48	19.49	19.35	19.52	542,969,877	10,552,575,798	19.435	18.89	18.89	18.90	18.77	18.93	559,786,519	18.851	0.21%
2025-01-14	0	19.44	19.43	19.44	19.10	19.53	447,237,024	8,646,117,019	19.332	18.86	18.85	18.86	18.53	18.94	461,088,667	18.752	1.83%
2025-01-13	0	19.09	19.08	19.09	18.87	19.14	305,879,838	5,814,782,483	19.010	18.52	18.51	18.52	18.30	18.57	315,353,424	18.439	-0.93%
2025-01-10	0	19.27	19.26	19.27	19.22	19.56	481,235,691	9,309,725,134	19.345	18.69	18.68	18.69	18.64	18.97	496,140,327	18.764	-0.82%
2025-01-09	0	19.43	19.43	19.44	19.41	19.59	392,403,165	7,648,209,411	19.491	18.85	18.85	18.86	18.83	19.00	404,556,516	18.905	-0.21%
2025-01-08	0	19.47	19.46	19.47	19.30	19.68	487,094,129	9,475,047,088	19.452	18.89	18.88	18.89	18.72	19.09	502,180,210	18.868	-0.82%
2025-01-07	0	19.63	19.63	19.64	19.42	19.85	839,235,856	16,424,426,835	19.571	19.04	19.04	19.05	18.84	19.25	865,228,327	18.983	-1.26%
2025-01-06	0	19.88	19.88	19.89	19.82	20.06	431,445,923	8,588,679,579	19.907	19.28	19.28	19.29	19.22	19.46	444,808,490	19.309	-0.30%
2025-01-03	0	19.94	19.94	19.95	19.81	20.08	915,065,591	18,226,440,233	19.918	19.34	19.34	19.35	19.21	19.48	943,406,629	19.320	0.81%
2025-01-02	0	19.78	19.77	19.78	19.72	20.20	734,152,691	14,574,224,685	19.852	19.19	19.18	19.19	19.13	19.59	756,890,569	19.255	-2.37%
2024-12-31	0	20.26	20.24	20.26	20.14	20.34	114,974,627	2,329,654,375	20.262	19.65	19.63	19.65	19.53	19.73	118,535,574	19.654	0.40%
2024-12-30	0	20.18	20.16	20.18	20.10	20.36	321,793,355	6,502,983,031	20.209	19.57	19.55	19.57	19.50	19.75	331,759,808	19.601	-0.20%
2024-12-27	0	20.22	20.22	20.24	20.16	20.34	337,262,793	6,831,397,816	20.255	19.61	19.61	19.63	19.55	19.73	347,708,359	19.647	-0.39%
2024-12-24	0	20.30	20.28	20.30	20.04	20.32	148,670,382	3,003,649,653	20.203	19.69	19.67	19.69	19.44	19.71	153,274,940	19.596	1.40%
2024-12-23	0	20.02	20.02	20.04	19.90	20.10	424,028,518	8,473,822,675	19.984	19.42	19.42	19.44	19.30	19.50	437,161,356	19.384	0.65%
2024-12-20	0	19.89	19.88	19.89	19.82	20.04	506,686,414	10,090,431,410	19.915	19.29	19.28	19.29	19.22	19.44	522,379,299	19.316	-0.15%
2024-12-19	0	19.92	19.91	19.92	19.72	20.00	659,020,953	13,095,354,509	19.871	19.32	19.31	19.32	19.13	19.40	679,431,881	19.274	-0.60%
2024-12-18	0	20.04	20.00	20.04	19.95	20.10	251,666,158	5,039,127,393	20.023	19.44	19.40	19.44	19.35	19.50	259,460,660	19.422	0.70%
2024-12-17	0	19.90	19.89	19.90	19.76	20.08	458,928,689	9,129,122,683	19.892	19.30	19.29	19.30	19.17	19.48	473,142,441	19.295	-0.15%
2024-12-16	0	19.93	19.93	19.95	19.86	20.20	382,532,251	7,631,882,061	19.951	19.33	19.33	19.35	19.26	19.59	394,379,884	19.352	-0.75%
2024-12-13	0	20.08	20.08	20.10	20.06	20.38	549,319,852	11,086,312,457	20.182	19.48	19.48	19.50	19.46	19.77	566,333,163	19.576	-2.24%
2024-12-12	0	20.54	20.52	20.54	20.28	20.70	447,918,360	9,209,750,444	20.561	19.92	19.90	19.92	19.67	20.08	461,791,105	19.944	1.08%
2024-12-11	0	20.32	20.30	20.32	20.24	20.64	761,761,550	15,544,225,921	20.406	19.71	19.69	19.71	19.63	20.02	785,354,518	19.793	-0.78%
2024-12-10	0	20.48	20.46	20.48	20.44	21.26	1,029,705,420	21,327,361,371	20.712	19.86	19.85	19.86	19.83	20.62	1,061,597,036	20.090	-0.39%
2024-12-09	0	20.56	20.56	20.58	19.84	20.60	1,016,455,601	20,366,916,620	20.037	19.94	19.94	19.96	19.24	19.98	1,047,936,850	19.435	2.59%
2024-12-06	0	20.04	20.02	20.04	19.72	20.10	249,203,527	4,967,321,714	19.933	19.44	19.42	19.44	19.13	19.50	256,921,757	19.334	1.62%
2024-12-05	0	19.72	19.70	19.72	19.60	19.78	228,389,189	4,495,753,188	19.685	19.13	19.11	19.13	19.01	19.19	235,462,766	19.093	-0.80%
2024-12-04	0	19.88	19.87	19.88	19.75	19.98	838,357,673	16,688,935,336	19.907	19.28	19.27	19.28	19.16	19.38	864,322,945	19.309	0.00%
2024-12-03	0	19.88	19.88	19.89	19.53	19.93	211,016,638	4,173,322,723	19.777	19.28	19.28	19.29	18.94	19.33	217,552,159	19.183	0.71%
2024-12-02	0	19.74	19.69	19.74	19.54	19.84	1,118,702,236	21,998,701,281	19.664	19.15	19.10	19.15	18.95	19.24	1,153,350,226	19.074	0.71%
2024-11-29	0	19.60	19.59	19.60	19.45	19.81	624,580,782	12,234,450,548	19.588	19.01	19.00	19.01	18.87	19.21	643,925,043	19.000	0.51%
2024-11-28	0	19.50	19.50	19.51	19.45	19.72	305,977,714	5,971,990,465	19.518	18.91	18.91	18.92	18.87	19.13	315,454,331	18.931	-1.32%
2024-11-27	0	19.76	19.75	19.76	19.20	19.81	637,938,530	12,445,876,607	19.510	19.17	19.16	19.17	18.62	19.21	657,696,502	18.923	2.54%
2024-11-26	0	19.27	19.27	19.28	19.18	19.43	295,647,667	5,709,845,782	19.313	18.69	18.69	18.70	18.60	18.85	304,804,346	18.733	-0.10%
2024-11-25	0	19.29	19.28	19.29	19.24	19.50	444,906,364	8,611,192,108	19.355	18.71	18.70	18.71	18.66	18.91	458,685,823	18.774	-0.26%
2024-11-22	0	19.34	19.34	19.35	19.26	19.85	254,743,932	4,982,241,116	19.558	18.76	18.76	18.77	18.68	19.25	262,633,757	18.970	-1.93%
2024-11-21	0	19.72	19.72	19.74	19.68	19.91	575,424,576	11,388,694,377	19.792	19.13	19.13	19.15	19.09	19.31	593,246,391	19.197	-0.50%
2024-11-20	0	19.82	19.82	19.83	19.71	19.90	160,569,634	3,179,784,081	19.803	19.22	19.22	19.23	19.12	19.30	165,542,731	19.208	0.15%
2024-11-19	0	19.79	19.78	19.79	19.65	19.91	403,314,587	7,971,330,811	19.765	19.20	19.19	19.20	19.06	19.31	415,805,882	19.171	0.41%
2024-11-18	0	19.71	19.71	19.72	19.61	19.91	383,149,628	7,556,179,198	19.721	19.12	19.12	19.13	19.02	19.31	395,016,382	19.129	0.82%
2024-11-15	0	19.55	19.54	19.55	19.46	19.74	542,625,889	10,648,109,418	19.623	18.96	18.95	18.96	18.88	19.15	559,431,877	19.034	0.00%
2024-11-14	0	19.55	19.55	19.56	19.52	19.98	533,493,652	10,487,871,646	19.659	18.96	18.96	18.97	18.93	19.38	550,016,800	19.068	-1.96%
2024-11-13	0	19.94	19.93	19.94	19.72	19.96	1,400,205,509	27,758,408,087	19.825	19.34	19.33	19.34	19.13	19.36	1,443,572,103	19.229	-0.15%
2024-11-12	0	19.97	19.96	19.97	19.89	20.66	1,298,875,466	26,126,412,475	20.115	19.37	19.36	19.37	19.29	20.04	1,339,103,707	19.510	-2.87%
2024-11-11	0	20.56	20.54	20.56	20.28	20.64	768,034,431	15,715,195,920	20.462	19.94	19.92	19.94	19.67	20.02	791,821,680	19.847	-1.25%
2024-11-08	0	20.82	20.82	20.86	20.82	21.48	1,154,783,820	24,271,044,066	21.018	20.19	20.19	20.23	20.19	20.83	1,190,549,314	20.386	-1.23%
2024-11-07	0	21.08	21.06	21.08	20.48	21.12	576,528,653	12,072,129,397	20.939	20.45	20.43	20.45	19.86	20.49	594,384,663	20.310	2.13%
2024-11-06	0	20.64	20.64	20.66	20.46	20.98	1,044,516,062	21,582,266,212	20.662	20.02	20.02	20.04	19.85	20.35	1,076,866,388	20.042	-2.27%
2024-11-05	0	21.12	21.10	21.12	20.50	21.12	377,633,522	7,918,049,850	20.968	20.49	20.47	20.49	19.88	20.49	389,329,433	20.338	2.13%
2024-11-04	0	20.68	20.66	20.68	20.54	20.74	430,111,503	8,876,397,630	20.637	20.06	20.04	20.06	19.92	20.12	443,432,741	20.017	0.29%
2024-11-01	0	20.62	20.60	20.62	20.46	20.78	326,208,458	6,718,242,019	20.595	20.00	19.98	20.00	19.85	20.16	336,311,653	19.976	0.78%
2024-10-31	0	20.46	20.44	20.46	20.44	20.68	501,846,908	10,323,138,539	20.570	19.85	19.83	19.85	19.83	20.06	517,389,906	19.952	0.00%
2024-10-30	0	20.46	20.46	20.48	20.38	20.82	524,241,059	10,762,644,463	20.530	19.85	19.85	19.86	19.77	20.19	540,477,639	19.913	-1.63%
2024-10-29	0	21.42	21.42	21.44	21.28	21.64	299,725,366	6,427,855,987	21.446	20.18	20.18	20.19	20.04	20.38	318,219,163	20.199	0.47%
2024-10-28	0	21.32	21.32	21.34	21.16	21.40	183,097,052	3,902,105,593	21.312	20.08	20.08	20.10	19.93	20.16	194,394,594	20.073	-0.09%
2024-10-25	0	21.34	21.32	21.34	21.18	21.50	636,711,101	13,611,393,011	21.378	20.10	20.08	20.10	19.95	20.25	675,997,753	20.135	0.57%
2024-10-24	0	21.22	21.20	21.22	21.16	21.42	834,289,547	17,744,739,222	21.269	19.99	19.97	19.99	19.93	20.18	885,767,278	20.033	-1.21%
2024-10-23	0	21.48	21.48	21.50	21.18	21.68	561,661,355	12,053,983,088	21.461	20.23	20.23	20.25	19.95	20.42	596,317,251	20.214	1.23%
2024-10-22	0	21.22	21.20	21.22	21.08	21.34	558,959,577	11,869,130,948	21.234	19.99	19.97	19.99	19.85	20.10	593,448,767	20.000	0.09%
2024-10-21	0	21.20	21.20	21.22	21.14	21.56	635,997,978	13,518,841,614	21.256	19.97	19.97	19.99	19.91	20.31	675,240,628	20.021	-1.40%
2024-10-18	0	21.50	21.50	21.52	20.76	21.66	1,112,980,756	23,599,432,779	21.204	20.25	20.25	20.27	19.55	20.40	1,181,654,425	19.972	3.56%
2024-10-17	0	20.76	20.76	20.80	20.70	21.50	595,509,035	12,551,781,202	21.077	19.55	19.55	19.59	19.50	20.25	632,253,417	19.852	-1.05%
2024-10-16	0	20.98	20.98	21.04	20.86	21.28	910,468,295	19,186,718,046	21.073	19.76	19.76	19.82	19.65	20.04	966,646,443	19.849	-0.38%
2024-10-15	0	21.06	21.06	21.08	20.88	21.82	1,167,803,921	24,781,654,443	21.221	19.84	19.84	19.85	19.67	20.55	1,239,860,315	19.987	-3.39%
2024-10-14	0	21.80	21.78	21.80	21.42	22.08	1,080,978,539	23,481,000,992	21.722	20.53	20.51	20.53	20.18	20.80	1,147,677,592	20.460	-0.73%
2024-10-10	0	21.96	21.94	21.96	21.70	22.34	1,654,312,095	36,456,825,839	22.037	20.68	20.66	20.68	20.44	21.04	1,756,387,248	20.757	3.00%
2024-10-09	0	21.32	21.32	21.34	20.92	22.16	1,182,668,564	25,498,947,969	21.561	20.08	20.08	20.10	19.70	20.87	1,255,642,143	20.307	-1.48%
2024-10-08	0	21.64	21.64	21.66	21.46	23.68	1,523,344,647	33,978,314,639	22.305	20.38	20.38	20.40	20.21	22.30	1,617,338,784	21.009	-9.08%
2024-10-07	0	23.80	23.80	23.82	23.46	23.98	434,896,579	10,310,780,906	23.709	22.42	22.42	22.44	22.10	22.59	461,730,775	22.331	1.45%
2024-10-04	0	23.46	23.46	23.48	22.52	23.50	424,259,038	9,836,127,783	23.184	22.10	22.10	22.12	21.21	22.13	450,436,871	21.837	2.80%
2024-10-03	0	22.82	22.82	22.84	22.16	23.20	893,034,562	20,198,131,748	22.617	21.49	21.49	21.51	20.87	21.85	948,137,006	21.303	-1.38%
2024-10-02	0	23.14	23.14	23.16	21.98	23.42	1,179,458,060	27,067,372,209	22.949	21.80	21.80	21.81	20.70	22.06	1,252,233,543	21.615	6.05%
2024-09-30	0	21.82	21.82	21.84	21.52	22.20	1,648,283,680	36,113,906,844	21.910	20.55	20.55	20.57	20.27	20.91	1,749,986,865	20.637	2.25%
2024-09-27	0	21.34	21.34	21.36	20.98	21.48	1,122,154,583	23,765,389,867	21.178	20.10	20.10	20.12	19.76	20.23	1,191,394,300	19.948	3.29%
2024-09-26	0	20.66	20.66	20.68	19.91	20.70	955,178,436	19,433,825,582	20.346	19.46	19.46	19.48	18.75	19.50	1,014,115,311	19.163	4.13%
2024-09-25	0	19.84	19.84	19.85	19.81	20.32	947,464,869	18,997,236,669	20.051	18.69	18.69	18.70	18.66	19.14	1,005,925,798	18.885	0.51%
2024-09-24	0	19.74	19.74	19.75	19.26	19.74	1,377,940,588	26,914,437,688	19.532	18.59	18.59	18.60	18.14	18.59	1,462,962,935	18.397	4.17%
2024-09-23	0	18.95	18.95	18.96	18.93	19.15	722,945,475	13,747,276,739	19.016	17.85	17.85	17.86	17.83	18.04	767,553,001	17.911	0.05%
2024-09-20	0	18.94	18.94	18.95	18.75	19.08	789,319,539	14,954,153,564	18.946	17.84	17.84	17.85	17.66	17.97	838,022,509	17.845	1.18%
2024-09-19	0	18.72	18.72	18.73	18.30	18.79	445,539,243	8,317,156,531	18.668	17.63	17.63	17.64	17.24	17.70	473,030,118	17.583	2.02%
2024-09-17	0	18.35	18.35	18.37	18.09	18.43	115,538,370	2,118,387,572	18.335	17.28	17.28	17.30	17.04	17.36	122,667,374	17.269	1.21%
2024-09-16	0	18.13	18.12	18.13	17.88	18.13	116,789,964	2,104,731,394	18.022	17.08	17.07	17.08	16.84	17.08	123,996,194	16.974	0.33%
2024-09-13	0	18.07	18.06	18.07	18.00	18.26	464,894,416	8,432,437,572	18.138	17.02	17.01	17.02	16.95	17.20	493,579,553	17.084	0.72%
2024-09-12	0	17.94	17.93	17.94	17.83	18.04	287,812,592	5,170,095,024	17.963	16.90	16.89	16.90	16.79	16.99	305,571,342	16.919	0.96%
2024-09-11	0	17.77	17.77	17.78	17.63	17.80	632,923,871	11,206,015,797	17.705	16.74	16.74	16.75	16.61	16.77	671,976,841	16.676	-0.78%
2024-09-10	0	17.91	17.90	17.91	17.80	17.97	172,906,415	3,095,181,402	17.901	16.87	16.86	16.87	16.77	16.93	183,575,169	16.861	0.39%
2024-09-09	0	17.84	17.84	17.85	17.74	17.98	594,295,182	10,575,127,737	17.794	16.80	16.80	16.81	16.71	16.94	630,964,666	16.760	-1.38%
2024-09-05	0	18.09	18.08	18.09	17.98	18.21	265,962,094	4,806,759,744	18.073	17.04	17.03	17.04	16.94	17.15	282,372,614	17.023	0.06%
2024-09-04	0	18.08	18.08	18.10	17.97	18.18	603,902,054	10,910,976,769	18.067	17.03	17.03	17.05	16.93	17.12	641,164,306	17.017	-1.09%
2024-09-03	0	18.28	18.27	18.28	18.21	18.36	304,286,823	5,560,956,577	18.275	17.22	17.21	17.22	17.15	17.29	323,062,073	17.213	-0.11%
2024-09-02	0	18.30	18.29	18.30	18.25	18.48	1,004,120,316	18,386,405,888	18.311	17.24	17.23	17.24	17.19	17.41	1,066,077,026	17.247	-1.67%
2024-08-30	0	18.61	18.61	18.63	18.37	18.81	320,944,264	5,982,035,895	18.639	17.53	17.53	17.55	17.30	17.72	340,747,320	17.556	1.31%
2024-08-29	0	18.37	18.37	18.38	18.10	18.40	427,174,728	7,821,885,598	18.311	17.30	17.30	17.31	17.05	17.33	453,532,467	17.247	0.38%
2024-08-28	0	18.30	18.30	18.31	18.25	18.48	264,021,009	4,832,681,841	18.304	17.24	17.24	17.25	17.19	17.41	280,311,759	17.240	-0.92%
2024-08-27	0	18.47	18.47	18.48	18.21	18.48	320,916,252	5,892,458,877	18.361	17.40	17.40	17.41	17.15	17.41	340,717,579	17.294	0.54%
2024-08-26	0	18.37	18.37	18.38	18.28	18.42	309,817,056	5,689,614,170	18.364	17.30	17.30	17.31	17.22	17.35	328,933,536	17.297	0.88%
2024-08-23	0	18.21	18.20	18.21	18.07	18.23	202,677,733	3,680,665,313	18.160	17.15	17.14	17.15	17.02	17.17	215,183,451	17.105	-0.05%
2024-08-22	0	18.22	18.22	18.23	17.97	18.25	215,083,033	3,895,651,480	18.112	17.16	17.16	17.17	16.93	17.19	228,354,189	17.060	1.45%
2024-08-21	0	17.96	17.96	17.97	17.83	18.00	435,509,310	7,805,671,797	17.923	16.92	16.92	16.93	16.79	16.95	462,381,313	16.881	-0.66%
2024-08-20	0	18.08	18.08	18.09	18.04	18.25	150,290,091	2,718,019,198	18.085	17.03	17.03	17.04	16.99	17.19	159,563,362	17.034	-0.39%
2024-08-19	0	18.15	18.15	18.16	18.13	18.28	512,957,125	9,327,471,376	18.184	17.10	17.10	17.10	17.08	17.22	544,607,850	17.127	0.78%
2024-08-16	0	18.01	18.00	18.01	17.84	18.08	459,204,716	8,268,850,896	18.007	16.96	16.95	16.96	16.80	17.03	487,538,784	16.960	1.81%
2024-08-15	0	17.69	17.69	17.70	17.50	17.89	337,636,423	5,975,206,858	17.697	16.66	16.66	16.67	16.48	16.85	358,469,426	16.669	0.17%
2024-08-14	0	17.66	17.66	17.67	17.62	17.83	188,395,452	3,328,407,903	17.667	16.63	16.63	16.64	16.60	16.79	200,019,918	16.640	-0.39%
2024-08-13	0	17.73	17.73	17.74	17.63	17.82	188,282,606	3,333,338,293	17.704	16.70	16.70	16.71	16.61	16.78	199,900,109	16.675	0.40%
2024-08-12	0	17.66	17.66	17.68	17.56	17.72	191,585,213	3,382,272,985	17.654	16.63	16.63	16.65	16.54	16.69	203,406,495	16.628	0.00%
2024-08-09	0	17.66	17.65	17.66	17.64	17.82	160,674,070	2,847,256,038	17.721	16.63	16.62	16.63	16.61	16.78	170,588,058	16.691	1.26%
2024-08-08	0	17.44	17.43	17.44	17.22	17.60	1,021,600,323	17,845,140,083	17.468	16.43	16.42	16.43	16.22	16.58	1,084,635,593	16.453	0.06%
2024-08-07	0	17.43	17.42	17.43	17.23	17.57	668,315,717	11,655,287,034	17.440	16.42	16.41	16.42	16.23	16.55	709,552,452	16.426	1.34%
2024-08-06	0	17.20	17.20	17.23	17.17	17.47	390,617,563	6,738,482,245	17.251	16.20	16.20	16.23	16.17	16.45	414,719,634	16.248	-0.29%
2024-08-05	0	17.25	17.25	17.26	17.00	17.50	495,676,769	8,576,726,083	17.303	16.25	16.25	16.26	16.01	16.48	526,261,253	16.297	-1.48%
2024-08-02	0	17.51	17.50	17.51	17.42	17.63	342,239,382	5,979,401,706	17.471	16.49	16.48	16.49	16.41	16.61	363,356,399	16.456	-1.90%
2024-08-01	0	17.85	17.85	17.87	17.80	17.97	459,645,828	8,219,817,673	17.883	16.81	16.81	16.83	16.77	16.93	488,007,114	16.844	-0.61%
2024-07-31	0	17.96	17.95	17.96	17.56	17.96	606,636,376	10,824,274,495	17.843	16.92	16.91	16.92	16.54	16.92	644,067,343	16.806	2.34%
2024-07-30	0	17.55	17.53	17.55	17.52	17.81	383,790,188	6,737,713,645	17.556	16.53	16.51	16.53	16.50	16.77	407,470,993	16.535	-1.63%
2024-07-29	0	17.84	17.81	17.84	17.71	17.92	237,657,987	4,236,545,466	17.826	16.80	16.77	16.80	16.68	16.88	252,322,073	16.790	1.65%
2024-07-26	0	17.55	17.55	17.56	17.48	17.78	956,949,896	16,848,450,611	17.606	16.53	16.53	16.54	16.46	16.75	1,015,996,074	16.583	-0.11%
2024-07-25	0	17.57	17.56	17.57	17.52	17.85	370,533,851	6,520,709,415	17.598	16.55	16.54	16.55	16.50	16.81	393,396,707	16.575	-1.73%
2024-07-24	0	17.88	17.86	17.88	17.81	18.07	196,191,396	3,510,643,051	17.894	16.84	16.82	16.84	16.77	17.02	208,296,891	16.854	-0.78%
2024-07-23	0	18.02	18.01	18.02	18.00	18.27	344,541,219	6,234,848,666	18.096	16.97	16.96	16.97	16.95	17.21	365,800,265	17.044	-1.10%
2024-07-22	0	18.22	18.21	18.22	17.87	18.26	362,859,594	6,564,537,133	18.091	17.16	17.15	17.16	16.83	17.20	385,248,930	17.040	1.33%
2024-07-19	0	17.98	17.97	17.98	17.93	18.18	295,965,131	5,322,884,745	17.985	16.94	16.93	16.94	16.89	17.12	314,226,912	16.940	-1.91%
2024-07-18	0	18.33	18.33	18.35	18.18	18.43	363,824,156	6,659,344,860	18.304	17.26	17.26	17.28	17.12	17.36	386,273,007	17.240	0.27%
2024-07-17	0	18.28	18.28	18.31	18.22	18.38	267,478,673	4,897,051,908	18.308	17.22	17.22	17.25	17.16	17.31	283,982,769	17.244	0.00%
2024-07-16	0	18.28	18.28	18.29	18.28	18.45	247,617,005	4,538,013,120	18.327	17.22	17.22	17.23	17.22	17.38	262,895,587	17.262	-1.61%
2024-07-15	0	18.58	18.57	18.58	18.50	18.80	341,142,858	6,361,333,676	18.647	17.50	17.49	17.50	17.42	17.71	362,192,217	17.563	-1.48%
2024-07-12	0	18.86	18.85	18.86	18.57	18.89	224,187,914	4,213,682,125	18.795	17.76	17.75	17.76	17.49	17.79	238,020,863	17.703	2.50%
2024-07-11	0	18.40	18.39	18.40	18.16	18.43	336,921,947	6,172,325,554	18.320	17.33	17.32	17.33	17.10	17.36	357,710,865	17.255	2.11%
2024-07-10	0	18.02	18.01	18.02	17.99	18.32	350,071,676	6,359,750,366	18.167	16.97	16.96	16.97	16.94	17.26	371,671,965	17.111	-0.17%
2024-07-09	0	18.05	18.05	18.06	17.92	18.18	242,972,138	4,382,097,158	18.035	17.00	17.00	17.01	16.88	17.12	257,964,121	16.987	-0.17%
2024-07-08	0	18.08	18.08	18.09	18.01	18.28	196,236,475	3,549,137,587	18.086	17.03	17.03	17.04	16.96	17.22	208,344,751	17.035	-0.99%
2024-07-05	0	18.26	18.25	18.26	18.26	18.58	219,186,586	4,028,368,733	18.379	17.20	17.19	17.20	17.20	17.50	232,710,941	17.311	-1.35%
2024-07-04	0	18.51	18.50	18.51	18.41	18.62	204,797,113	3,787,736,813	18.495	17.43	17.42	17.43	17.34	17.54	217,433,602	17.420	0.60%
2024-07-03	0	18.40	18.39	18.40	18.21	18.44	169,117,813	3,101,701,520	18.340	17.33	17.32	17.33	17.15	17.37	179,552,801	17.275	1.15%
2024-07-02	0	18.19	18.16	18.19	18.04	18.39	368,453,142	6,721,351,023	18.242	17.13	17.10	17.13	16.99	17.32	391,187,613	17.182	0.39%
2024-06-28	0	18.12	18.11	18.12	17.96	18.27	229,398,336	4,167,907,342	18.169	17.07	17.06	17.07	16.92	17.21	243,552,781	17.113	-0.06%
2024-06-27	0	18.13	18.12	18.13	18.06	18.35	199,198,076	3,613,930,990	18.142	17.08	17.07	17.08	17.01	17.28	211,489,091	17.088	-1.84%
2024-06-26	0	18.47	18.45	18.47	18.27	18.54	388,358,559	7,164,226,367	18.447	17.40	17.38	17.40	17.21	17.46	412,321,244	17.375	0.22%
2024-06-25	0	18.43	18.38	18.43	18.31	18.60	250,792,675	4,629,268,450	18.459	17.36	17.31	17.36	17.25	17.52	266,267,204	17.386	0.16%
2024-06-24	0	18.40	18.40	18.41	18.14	18.40	395,728,234	7,216,483,220	18.236	17.33	17.33	17.34	17.09	17.33	420,145,646	17.176	0.00%
2024-06-21	0	18.40	18.39	18.40	18.33	18.58	325,028,014	5,986,588,071	18.419	17.33	17.32	17.33	17.26	17.50	345,083,047	17.348	-1.66%
2024-06-20	0	18.71	18.70	18.71	18.63	18.88	509,410,120	9,533,932,531	18.716	17.62	17.61	17.62	17.55	17.78	540,841,986	17.628	-0.53%
2024-06-19	0	18.81	18.80	18.81	18.40	18.81	268,955,458	5,025,855,305	18.687	17.72	17.71	17.72	17.33	17.72	285,550,676	17.601	2.84%
2024-06-18	0	18.29	18.28	18.29	18.20	18.40	241,885,757	4,427,605,032	18.305	17.23	17.22	17.23	17.14	17.33	256,810,707	17.241	-0.05%
2024-06-17	0	18.30	18.29	18.30	18.08	18.49	272,965,236	5,003,941,488	18.332	17.24	17.23	17.24	17.03	17.42	289,807,867	17.266	0.16%
2024-06-14	0	18.27	18.26	18.27	18.26	18.45	475,315,102	8,721,280,224	18.348	17.21	17.20	17.21	17.20	17.38	504,643,221	17.282	-1.03%
2024-06-13	0	18.46	18.45	18.46	18.31	18.53	271,308,949	4,986,964,588	18.381	17.39	17.38	17.39	17.25	17.45	288,049,383	17.313	0.93%
2024-06-12	0	18.29	18.28	18.29	18.17	18.38	425,828,150	7,779,148,182	18.268	17.23	17.22	17.23	17.11	17.31	452,102,801	17.207	-1.14%
2024-06-11	0	18.50	18.49	18.50	18.28	18.57	423,427,829	7,796,533,957	18.413	17.42	17.42	17.42	17.22	17.49	449,554,375	17.343	-0.86%
2024-06-07	0	18.66	18.63	18.66	18.57	18.86	413,473,726	7,723,898,155	18.681	17.58	17.55	17.58	17.49	17.76	438,986,079	17.595	-0.53%
2024-06-06	0	18.76	18.75	18.76	18.65	18.97	378,311,746	7,105,112,176	18.781	17.67	17.66	17.67	17.57	17.87	401,654,518	17.690	0.54%
2024-06-05	0	18.66	18.65	18.66	18.61	18.97	398,831,900	7,495,596,609	18.794	17.58	17.57	17.58	17.53	17.87	423,440,816	17.702	0.00%
2024-06-04	0	18.66	18.66	18.69	18.52	18.77	253,778,474	4,743,451,117	18.691	17.58	17.58	17.60	17.44	17.68	269,437,234	17.605	0.21%
2024-06-03	0	18.62	18.61	18.62	18.49	18.81	451,095,984	8,447,401,484	18.726	17.54	17.53	17.54	17.42	17.72	478,929,723	17.638	1.75%
2024-05-31	0	18.30	18.30	18.31	18.30	18.78	403,077,617	7,498,707,610	18.604	17.24	17.24	17.25	17.24	17.69	427,948,504	17.522	-0.87%
2024-05-30	0	18.46	18.45	18.46	18.40	18.76	485,621,355	8,982,380,654	18.497	17.39	17.38	17.39	17.33	17.67	515,585,395	17.422	-1.34%
2024-05-29	0	18.71	18.70	18.71	18.66	18.91	383,525,265	7,195,447,434	18.761	17.62	17.61	17.62	17.58	17.81	407,189,724	17.671	-1.63%
2024-05-28	0	19.02	19.01	19.02	18.97	19.20	363,947,385	6,938,942,137	19.066	17.91	17.91	17.91	17.87	18.08	386,403,840	17.958	0.11%
2024-05-27	0	19.00	19.00	19.03	18.71	19.06	214,395,872	4,047,398,464	18.878	17.90	17.90	17.92	17.62	17.95	227,624,628	17.781	1.12%
2024-05-24	0	18.79	18.79	18.80	18.72	19.05	199,343,699	3,750,425,425	18.814	17.70	17.70	17.71	17.63	17.94	211,643,699	17.720	-1.21%
2024-05-23	0	19.02	19.02	19.03	18.96	19.23	346,759,597	6,612,147,038	19.068	17.91	17.91	17.92	17.86	18.11	368,155,523	17.960	-1.65%
2024-05-22	0	19.34	19.34	19.36	19.33	19.54	403,776,785	7,849,953,939	19.441	18.22	18.22	18.23	18.21	18.40	428,690,813	18.311	-0.05%
2024-05-21	0	19.35	19.35	19.38	19.35	19.68	599,867,769	11,671,971,931	19.458	18.23	18.23	18.25	18.23	18.54	636,881,096	18.327	-2.32%
2024-05-20	0	19.81	19.81	19.82	19.76	19.89	545,314,720	10,811,248,298	19.826	18.66	18.66	18.67	18.61	18.73	578,961,989	18.674	0.46%
2024-05-17	0	19.72	19.71	19.72	19.53	19.80	460,751,749	9,057,869,191	19.659	18.57	18.56	18.57	18.39	18.65	489,181,273	18.516	0.97%
2024-05-16	0	19.53	19.52	19.53	19.29	19.62	594,786,291	11,610,184,100	19.520	18.39	18.39	18.39	18.17	18.48	631,486,078	18.385	1.56%
2024-05-14	0	19.23	19.22	19.23	19.23	19.47	405,339,577	7,819,211,993	19.291	18.11	18.10	18.11	18.11	18.34	430,350,033	18.169	-0.21%
2024-05-13	0	19.27	19.27	19.28	18.98	19.30	540,880,566	10,395,404,019	19.219	18.15	18.15	18.16	17.88	18.18	574,254,236	18.102	0.78%
2024-05-10	0	19.12	19.12	19.13	18.78	19.16	451,702,917	8,591,616,266	19.021	18.01	18.01	18.02	17.69	18.05	479,574,106	17.915	2.41%
2024-05-09	0	18.67	18.67	18.69	18.43	18.72	709,941,817	13,233,610,846	18.640	17.58	17.58	17.60	17.36	17.63	753,746,985	17.557	1.41%
2024-05-08	0	18.41	18.41	18.42	18.40	18.71	469,654,765	8,701,008,913	18.526	17.34	17.34	17.35	17.33	17.62	498,633,627	17.450	-0.81%
2024-05-07	0	18.56	18.56	18.58	18.51	18.74	429,029,834	7,973,845,694	18.586	17.48	17.48	17.50	17.43	17.65	455,502,037	17.506	-0.64%
2024-05-06	0	18.68	18.68	18.69	18.49	18.70	521,576,858	9,715,434,341	18.627	17.59	17.59	17.60	17.42	17.61	553,759,442	17.545	0.65%
2024-05-03	0	18.56	18.56	18.57	18.46	18.70	417,187,951	7,740,541,133	18.554	17.48	17.48	17.49	17.39	17.61	442,929,481	17.476	1.37%
2024-05-02	0	18.31	18.31	18.32	17.84	18.32	330,749,349	5,991,964,927	18.116	17.25	17.25	17.26	16.80	17.26	351,157,403	17.063	2.63%
2024-04-30	0	17.84	17.84	17.86	17.78	18.00	655,559,166	11,724,742,522	17.885	16.80	16.80	16.82	16.75	16.95	696,008,790	16.846	0.11%
2024-04-29	0	17.82	17.82	17.84	17.76	18.14	367,713,285	6,591,441,417	17.925	16.78	16.78	16.80	16.73	17.09	390,402,105	16.884	0.39%
2024-04-26	0	17.90	17.90	17.91	17.55	18.02	407,601,899	7,289,715,371	17.884	16.72	16.72	16.73	16.39	16.83	436,409,004	16.704	2.23%
2024-04-25	0	17.51	17.51	17.52	17.35	17.69	240,893,326	4,222,106,784	17.527	16.35	16.35	16.36	16.20	16.52	257,918,368	16.370	0.46%
2024-04-24	0	17.43	17.43	17.44	17.17	17.46	364,930,057	6,330,307,514	17.347	16.28	16.28	16.29	16.04	16.31	390,721,346	16.202	2.17%
2024-04-23	0	17.06	17.06	17.07	16.84	17.09	334,399,778	5,674,873,456	16.970	15.93	15.93	15.94	15.73	15.96	358,033,352	15.850	2.09%
2024-04-22	0	16.71	16.70	16.71	16.64	16.88	385,186,717	6,460,275,573	16.772	15.61	15.60	15.61	15.54	15.77	412,409,638	15.665	1.46%
2024-04-19	0	16.47	16.46	16.47	16.27	16.49	254,360,072	4,173,870,982	16.409	15.38	15.37	15.38	15.20	15.40	272,336,871	15.326	-0.96%
2024-04-18	0	16.63	16.62	16.63	16.42	16.74	233,224,819	3,878,889,064	16.632	15.53	15.52	15.53	15.34	15.64	249,707,892	15.534	0.91%
2024-04-17	0	16.48	16.47	16.48	16.38	16.54	813,184,002	13,369,516,271	16.441	15.39	15.38	15.39	15.30	15.45	870,655,464	15.356	-0.06%
2024-04-16	0	16.49	16.48	16.49	16.44	16.68	514,127,050	8,493,970,375	16.521	15.40	15.39	15.40	15.35	15.58	550,462,779	15.431	-1.96%
2024-04-15	0	16.82	16.82	16.84	16.70	16.89	332,436,979	5,594,469,844	16.829	15.71	15.71	15.73	15.60	15.78	355,931,833	15.718	-0.88%
2024-04-12	0	16.97	16.96	16.97	16.95	17.26	365,681,226	6,231,491,388	17.041	15.85	15.84	15.85	15.83	16.12	391,525,604	15.916	-2.13%
2024-04-11	0	17.34	17.33	17.34	17.05	17.39	372,151,039	6,432,418,537	17.284	16.20	16.19	16.20	15.92	16.24	398,452,669	16.143	-0.29%
2024-04-10	0	17.39	17.38	17.39	17.14	17.43	241,889,170	4,196,240,069	17.348	16.24	16.23	16.24	16.01	16.28	258,984,593	16.203	1.81%
2024-04-09	0	17.08	17.07	17.08	17.00	17.26	130,287,957	2,228,948,137	17.108	15.95	15.94	15.95	15.88	16.12	139,496,008	15.979	0.65%
2024-04-08	0	16.97	16.97	16.98	16.80	17.15	200,519,338	3,409,594,826	17.004	15.85	15.85	15.86	15.69	16.02	214,690,964	15.881	0.18%
2024-04-05	0	16.94	16.94	16.96	16.71	17.08	230,532,156	3,887,807,662	16.864	15.82	15.82	15.84	15.61	15.95	246,824,926	15.751	0.00%
2024-04-03	0	16.94	16.94	16.95	16.91	17.15	471,759,595	8,018,339,094	16.997	15.82	15.82	15.83	15.79	16.02	505,101,020	15.875	-1.22%
2024-04-02	0	17.15	17.15	17.16	17.00	17.25	496,261,016	8,518,472,713	17.165	16.02	16.02	16.03	15.88	16.11	531,334,070	16.032	2.39%
2024-03-28	0	16.75	16.74	16.75	16.56	16.95	179,881,274	3,019,963,424	16.789	15.64	15.64	15.64	15.47	15.83	192,594,313	15.680	0.78%
2024-03-27	0	16.62	16.61	16.62	16.56	16.84	504,021,414	8,418,943,997	16.704	15.52	15.51	15.52	15.47	15.73	539,642,931	15.601	-1.31%
2024-03-26	0	16.84	16.84	16.85	16.67	16.96	242,545,213	4,077,046,626	16.809	15.73	15.73	15.74	15.57	15.84	259,687,001	15.700	0.96%
2024-03-25	0	16.68	16.68	16.70	16.65	16.84	828,535,739	13,868,126,910	16.738	15.58	15.58	15.60	15.55	15.73	887,092,179	15.633	-0.18%
2024-03-22	0	16.71	16.71	16.73	16.56	16.99	1,134,022,866	18,934,330,890	16.697	15.61	15.61	15.63	15.47	15.87	1,214,169,490	15.594	-2.28%
2024-03-21	0	17.10	17.09	17.10	16.98	17.21	439,043,557	7,507,730,666	17.100	15.97	15.96	15.97	15.86	16.07	470,072,789	15.971	1.97%
2024-03-20	0	16.77	16.76	16.77	16.64	16.88	253,911,377	4,259,962,595	16.777	15.66	15.65	15.66	15.54	15.77	271,856,465	15.670	0.12%
2024-03-19	0	16.75	16.74	16.75	16.70	16.92	215,202,128	3,612,522,336	16.787	15.64	15.64	15.64	15.60	15.80	230,411,454	15.679	-1.24%
2024-03-18	0	16.96	16.96	16.97	16.86	17.03	194,656,206	3,301,836,874	16.962	15.84	15.84	15.85	15.75	15.91	208,413,457	15.843	0.06%
2024-03-15	0	16.95	16.94	16.95	16.76	17.04	330,559,551	5,577,506,790	16.873	15.83	15.82	15.83	15.65	15.92	353,921,718	15.759	-1.28%
2024-03-14	0	17.17	17.17	17.18	17.10	17.44	616,833,825	10,630,467,673	17.234	16.04	16.04	16.05	15.97	16.29	660,428,315	16.096	-0.87%
2024-03-13	0	17.32	17.32	17.33	17.25	17.45	617,441,619	10,708,365,531	17.343	16.18	16.18	16.19	16.11	16.30	661,079,065	16.198	0.00%
2024-03-12	0	17.32	17.31	17.32	16.83	17.39	411,092,698	7,031,244,919	17.104	16.18	16.17	16.18	15.72	16.24	440,146,514	15.975	3.16%
2024-03-11	0	16.79	16.78	16.79	16.60	16.84	225,373,397	3,775,752,989	16.753	15.68	15.67	15.68	15.50	15.73	241,301,574	15.647	1.39%
2024-03-08	0	16.56	16.55	16.56	16.48	16.71	272,656,127	4,533,644,094	16.628	15.47	15.46	15.47	15.39	15.61	291,925,992	15.530	0.85%
2024-03-07	0	16.42	16.42	16.43	16.33	16.73	304,578,897	5,029,820,280	16.514	15.34	15.34	15.35	15.25	15.63	326,104,892	15.424	-1.08%
2024-03-06	0	16.60	16.60	16.61	16.29	16.71	300,081,377	4,972,697,535	16.571	15.50	15.50	15.51	15.21	15.61	321,289,511	15.477	1.84%
2024-03-05	0	16.30	16.30	16.31	16.23	16.60	676,077,518	11,080,278,815	16.389	15.22	15.22	15.23	15.16	15.50	723,859,033	15.307	-2.63%
2024-03-04	0	16.74	16.74	16.75	16.62	16.81	352,047,294	5,882,116,752	16.708	15.64	15.64	15.64	15.52	15.70	376,928,099	15.605	0.12%
2024-03-01	0	16.72	16.72	16.73	16.40	16.80	452,944,275	7,564,128,426	16.700	15.62	15.62	15.63	15.32	15.69	484,955,935	15.598	0.54%
2024-02-29	0	16.63	16.63	16.64	16.60	16.85	112,258,275	1,877,952,156	16.729	15.53	15.53	15.54	15.50	15.74	120,192,085	15.625	-0.30%
2024-02-28	0	16.68	16.68	16.70	16.68	17.02	209,706,387	3,529,401,561	16.830	15.58	15.58	15.60	15.58	15.90	224,527,304	15.719	-1.65%
2024-02-27	0	16.96	16.93	16.96	16.60	16.99	201,600,462	3,382,784,776	16.780	15.84	15.81	15.84	15.50	15.87	215,848,496	15.672	1.13%
2024-02-26	0	16.77	16.77	16.78	16.74	16.92	381,195,456	6,402,562,824	16.796	15.66	15.66	15.67	15.64	15.80	408,136,296	15.687	-0.65%
2024-02-23	0	16.88	16.88	16.91	16.80	17.05	379,113,911	6,401,067,988	16.884	15.77	15.77	15.79	15.69	15.92	405,907,639	15.770	-0.24%
2024-02-22	0	16.92	16.91	16.92	16.57	16.92	437,260,817	7,303,848,951	16.704	15.80	15.79	15.80	15.48	15.80	468,164,055	15.601	1.62%
2024-02-21	0	16.65	16.65	16.66	16.30	16.92	362,191,294	6,072,728,506	16.767	15.55	15.55	15.56	15.22	15.80	387,789,022	15.660	1.65%
2024-02-20	0	16.38	16.38	16.39	16.20	16.44	184,979,983	3,013,379,798	16.290	15.30	15.30	15.31	15.13	15.35	198,053,371	15.215	0.55%
2024-02-19	0	16.29	16.29	16.31	16.29	16.46	254,655,211	4,162,124,992	16.344	15.21	15.21	15.23	15.21	15.37	272,652,869	15.265	-1.27%
2024-02-16	0	16.50	16.49	16.50	16.08	16.56	339,327,420	5,556,124,492	16.374	15.41	15.40	15.41	15.02	15.47	363,309,253	15.293	2.61%
2024-02-15	0	16.08	16.08	16.11	15.88	16.19	111,821,027	1,795,846,533	16.060	15.02	15.02	15.05	14.83	15.12	119,723,934	15.000	0.37%
2024-02-14	0	16.02	16.02	16.03	15.58	16.06	148,668,461	2,356,992,986	15.854	14.96	14.96	14.97	14.55	15.00	159,175,546	14.808	1.01%
2024-02-09	0	15.86	15.86	15.87	15.67	15.91	79,985,538	1,262,550,185	15.785	14.81	14.81	14.82	14.64	14.86	85,638,485	14.743	-0.88%
2024-02-08	0	16.00	15.99	16.00	15.95	16.24	215,848,103	3,466,837,925	16.061	14.94	14.93	14.94	14.90	15.17	231,103,083	15.001	-1.23%
2024-02-07	0	16.20	16.20	16.21	16.19	16.57	213,129,859	3,483,340,889	16.344	15.13	15.13	15.14	15.12	15.48	228,192,729	15.265	-0.49%
2024-02-06	0	16.28	16.27	16.28	15.70	16.31	808,282,257	13,023,275,563	16.112	15.21	15.20	15.21	14.66	15.23	865,407,290	15.049	4.16%
2024-02-05	0	15.63	15.63	15.68	15.43	15.83	564,432,159	8,849,400,811	15.678	14.60	14.60	14.64	14.41	14.79	604,323,182	14.643	-0.19%
2024-02-02	0	15.66	15.66	15.67	15.58	16.06	482,018,510	7,610,456,977	15.789	14.63	14.63	14.64	14.55	15.00	516,084,980	14.747	-0.51%
2024-02-01	0	15.74	15.70	15.74	15.57	15.95	455,771,115	7,186,797,262	15.768	14.70	14.66	14.70	14.54	14.90	487,982,561	14.728	0.77%
2024-01-31	0	15.62	15.61	15.62	15.56	15.89	349,971,375	5,481,499,903	15.663	14.59	14.58	14.59	14.53	14.84	374,705,465	14.629	-1.33%
2024-01-30	0	15.83	15.83	15.84	15.81	16.05	249,140,131	3,960,841,448	15.898	14.79	14.79	14.79	14.77	14.99	266,748,013	14.849	-2.46%
2024-01-29	0	16.23	16.23	16.24	16.17	16.43	216,706,047	3,524,582,459	16.264	15.16	15.16	15.17	15.10	15.35	232,021,662	15.191	0.81%
2024-01-26	0	16.10	16.10	16.11	16.03	16.40	844,648,268	13,665,507,114	16.179	15.04	15.04	15.05	14.97	15.32	904,343,455	15.111	-1.53%
2024-01-25	0	16.35	16.35	16.36	15.97	16.40	443,366,611	7,196,845,418	16.232	15.27	15.27	15.28	14.92	15.32	474,701,373	15.161	1.81%
2024-01-24	0	16.06	16.05	16.06	15.55	16.13	546,118,980	8,594,686,282	15.738	15.00	14.99	15.00	14.52	15.07	584,715,726	14.699	3.75%
2024-01-23	0	15.48	15.47	15.48	15.14	15.67	787,479,261	12,195,082,531	15.486	14.46	14.45	14.46	14.14	14.64	843,134,051	14.464	2.45%
2024-01-22	0	15.11	15.10	15.11	14.93	15.51	409,948,350	6,193,283,828	15.107	14.11	14.10	14.11	13.94	14.49	438,921,290	14.110	-2.14%
2024-01-19	0	15.44	15.43	15.44	15.35	15.68	530,324,886	8,237,623,895	15.533	14.42	14.41	14.42	14.34	14.64	567,805,390	14.508	-0.58%
2024-01-18	0	15.53	15.52	15.53	15.33	15.61	695,132,787	10,770,026,862	15.493	14.50	14.50	14.50	14.32	14.58	744,261,026	14.471	0.84%
2024-01-17	0	15.40	15.40	15.42	15.33	15.91	587,194,679	9,096,310,035	15.491	14.38	14.38	14.40	14.32	14.86	628,694,434	14.469	-3.75%
2024-01-16	0	16.00	15.99	16.00	15.97	16.35	266,675,580	4,283,044,553	16.061	14.94	14.93	14.94	14.92	15.27	285,522,773	15.001	-2.32%
2024-01-15	0	16.38	16.37	16.38	16.25	16.49	392,448,648	6,429,168,583	16.382	15.30	15.29	15.30	15.18	15.40	420,184,803	15.301	-0.06%
2024-01-12	0	16.39	16.38	16.39	16.30	16.54	251,086,507	4,130,860,592	16.452	15.31	15.30	15.31	15.22	15.45	268,831,948	15.366	-0.43%
2024-01-11	0	16.46	16.45	16.46	16.24	16.61	687,918,853	11,348,582,251	16.497	15.37	15.36	15.37	15.17	15.51	736,537,250	15.408	1.29%
2024-01-10	0	16.25	16.24	16.25	16.18	16.40	171,575,584	2,786,304,478	16.240	15.18	15.17	15.18	15.11	15.32	183,701,621	15.168	-0.55%
2024-01-09	0	16.34	16.33	16.34	16.34	16.57	378,125,063	6,200,898,967	16.399	15.26	15.25	15.26	15.26	15.48	404,848,904	15.317	-0.12%
2024-01-08	0	16.36	16.35	16.36	16.29	16.75	236,970,949	3,881,447,489	16.379	15.28	15.27	15.28	15.21	15.64	253,718,778	15.298	-1.92%
2024-01-05	0	16.68	16.67	16.68	16.60	16.90	165,704,759	2,765,898,498	16.692	15.58	15.57	15.58	15.50	15.78	177,415,878	15.590	-0.77%
2024-01-04	0	16.81	16.81	16.82	16.66	16.84	155,435,833	2,607,364,983	16.775	15.70	15.70	15.71	15.56	15.73	166,421,200	15.667	0.12%
2024-01-03	0	16.79	16.79	16.80	16.71	16.81	455,797,370	7,642,706,643	16.768	15.68	15.68	15.69	15.61	15.70	488,010,671	15.661	-0.89%
2024-01-02	0	16.94	16.93	16.94	16.87	17.28	211,687,554	3,585,593,867	16.938	15.82	15.81	15.82	15.76	16.14	226,648,489	15.820	-1.45%
2023-12-29	0	17.19	17.18	17.19	17.10	17.25	191,767,914	3,292,349,548	17.168	16.06	16.05	16.06	15.97	16.11	205,321,037	16.035	-0.23%
2023-12-28	0	17.23	17.22	17.23	16.80	17.25	536,991,024	9,187,710,197	17.110	16.09	16.08	16.09	15.69	16.11	574,942,655	15.980	2.80%
2023-12-27	0	16.76	16.76	16.77	16.59	16.83	144,053,187	2,406,046,370	16.702	15.65	15.65	15.66	15.49	15.72	154,234,090	15.600	1.76%
2023-12-22	0	16.47	16.47	16.48	16.41	17.02	240,449,710	4,002,732,885	16.647	15.38	15.38	15.39	15.33	15.90	257,443,399	15.548	-1.85%
2023-12-21	0	16.78	16.77	16.78	16.58	16.81	161,895,043	2,710,119,987	16.740	15.67	15.66	15.67	15.49	15.70	173,336,912	15.635	0.12%
2023-12-20	0	16.76	16.76	16.77	16.69	16.89	874,490,854	14,688,113,946	16.796	15.65	15.65	15.66	15.59	15.78	936,295,154	15.687	0.78%
2023-12-19	0	16.63	16.62	16.63	16.54	16.72	243,998,860	4,057,762,688	16.630	15.53	15.52	15.53	15.45	15.62	261,243,384	15.532	-0.78%
2023-12-18	0	16.76	16.75	16.76	16.71	16.86	863,403,982	14,481,468,404	16.773	15.65	15.64	15.65	15.61	15.75	924,424,722	15.665	-1.06%
2023-12-15	0	16.94	16.93	16.94	16.75	17.11	237,209,711	4,015,961,861	16.930	15.82	15.81	15.82	15.64	15.98	253,974,415	15.812	2.42%
2023-12-14	0	16.54	16.51	16.54	16.44	16.72	805,975,469	13,346,326,899	16.559	15.45	15.42	15.45	15.35	15.62	862,937,471	15.466	1.10%
2023-12-13	0	16.36	16.35	16.36	16.27	16.47	157,262,316	2,573,768,661	16.366	15.28	15.27	15.28	15.20	15.38	168,376,769	15.286	-0.91%
2023-12-12	0	16.51	16.50	16.51	16.29	16.56	473,276,553	7,813,977,556	16.510	15.42	15.41	15.42	15.21	15.47	506,725,189	15.421	1.04%
2023-12-11	0	16.34	16.33	16.34	16.10	16.41	536,724,283	8,725,750,444	16.257	15.26	15.25	15.26	15.04	15.33	574,657,062	15.184	-0.73%
2023-12-08	0	16.46	16.46	16.47	16.38	16.60	363,929,355	5,991,973,351	16.465	15.37	15.37	15.38	15.30	15.50	389,649,920	15.378	-0.06%
2023-12-07	0	16.47	16.46	16.47	16.28	16.54	494,626,123	8,123,354,270	16.423	15.38	15.37	15.38	15.21	15.45	529,583,631	15.339	-0.72%
2023-12-06	0	16.59	16.58	16.59	16.37	16.73	419,242,811	6,954,505,159	16.588	15.49	15.49	15.49	15.29	15.63	448,872,633	15.493	0.79%
2023-12-05	0	16.46	16.45	16.46	16.36	16.76	601,193,390	9,902,343,040	16.471	15.37	15.36	15.37	15.28	15.65	643,682,498	15.384	-1.97%
2023-12-04	0	16.79	16.78	16.79	16.76	17.14	270,670,855	4,571,446,914	16.889	15.68	15.67	15.68	15.65	16.01	289,800,412	15.774	-1.06%
2023-12-01	0	16.97	16.96	16.97	16.96	17.19	494,693,968	8,432,534,117	17.046	15.85	15.84	15.85	15.84	16.06	529,656,271	15.921	-1.28%
2023-11-30	0	17.19	17.18	17.19	17.00	17.21	194,941,881	3,342,814,679	17.148	16.06	16.05	16.06	15.88	16.07	208,719,322	16.016	0.35%
2023-11-29	0	17.13	17.12	17.13	17.01	17.51	606,102,838	10,419,474,684	17.191	16.00	15.99	16.00	15.89	16.35	648,938,920	16.056	-2.11%
2023-11-28	0	17.50	17.49	17.50	17.44	17.67	507,069,409	8,889,162,116	17.530	16.34	16.34	16.34	16.29	16.50	542,906,342	16.373	-0.96%
2023-11-27	0	17.67	17.66	17.67	17.49	17.81	164,804,297	2,903,277,087	17.617	16.50	16.49	16.50	16.34	16.63	176,451,776	16.454	-0.11%
2023-11-24	0	17.69	17.69	17.70	17.68	17.97	938,030,971	16,649,324,439	17.749	16.52	16.52	16.53	16.51	16.78	1,004,325,944	16.578	-2.05%
2023-11-23	0	18.06	18.04	18.06	17.72	18.08	919,745,413	16,500,647,412	17.940	16.87	16.85	16.87	16.55	16.89	984,748,061	16.756	1.12%
2023-11-22	0	17.86	17.86	17.87	17.78	17.94	514,745,241	9,184,693,818	17.843	16.68	16.68	16.69	16.61	16.76	551,124,660	16.665	0.11%
2023-11-21	0	17.84	17.84	17.85	17.82	18.21	268,441,843	4,836,653,355	18.018	16.66	16.66	16.67	16.64	17.01	287,413,866	16.828	-0.34%
2023-11-20	0	17.90	17.90	17.91	17.67	17.92	639,682,092	11,409,296,160	17.836	16.72	16.72	16.73	16.50	16.74	684,891,374	16.659	1.88%
2023-11-17	0	17.57	17.57	17.58	17.54	17.76	225,959,683	3,983,878,291	17.631	16.41	16.41	16.42	16.38	16.59	241,929,295	16.467	-2.12%
2023-11-16	0	17.95	17.95	17.96	17.84	18.30	848,837,317	15,261,276,740	17.979	16.77	16.77	16.77	16.66	17.09	908,828,563	16.792	-1.37%
2023-11-15	0	18.20	18.20	18.21	17.90	18.24	907,647,461	16,403,601,470	18.073	17.00	17.00	17.01	16.72	17.04	971,795,091	16.880	3.82%
2023-11-14	0	17.53	17.52	17.53	17.48	17.70	354,507,016	6,227,533,448	17.567	16.37	16.36	16.37	16.33	16.53	379,561,661	16.407	-0.17%
2023-11-13	0	17.56	17.55	17.56	17.24	17.59	343,157,684	5,979,082,759	17.424	16.40	16.39	16.40	16.10	16.43	367,410,219	16.274	1.44%
2023-11-10	0	17.31	17.30	17.31	17.29	17.50	239,999,973	4,163,262,778	17.347	16.17	16.16	16.17	16.15	16.34	256,961,877	16.202	-1.82%
2023-11-09	0	17.63	17.63	17.65	17.57	17.75	324,937,161	5,734,912,025	17.649	16.47	16.47	16.48	16.41	16.58	347,901,968	16.484	-0.11%
2023-11-08	0	17.65	17.65	17.67	17.64	17.86	437,278,114	7,758,841,475	17.743	16.48	16.48	16.50	16.48	16.68	468,182,574	16.572	-0.62%
2023-11-07	0	17.76	17.76	17.77	17.76	18.00	534,482,625	9,531,264,298	17.833	16.59	16.59	16.60	16.59	16.81	572,256,976	16.656	-1.72%
2023-11-06	0	18.07	18.07	18.08	17.97	18.15	210,117,883	3,795,179,269	18.062	16.88	16.88	16.89	16.78	16.95	224,967,882	16.870	1.75%
2023-11-03	0	17.76	17.75	17.76	17.47	17.82	197,431,010	3,484,684,066	17.650	16.59	16.58	16.59	16.32	16.64	211,384,370	16.485	2.48%
2023-11-02	0	17.33	17.32	17.33	17.27	17.56	220,458,464	3,834,688,473	17.394	16.19	16.18	16.19	16.13	16.40	236,039,280	16.246	0.81%
2023-11-01	0	17.19	17.18	17.19	17.07	17.27	154,884,055	2,659,899,168	17.173	16.06	16.05	16.06	15.94	16.13	165,830,425	16.040	-0.17%
2023-10-31	0	17.22	17.21	17.22	17.12	17.46	267,187,394	4,605,469,770	17.237	16.08	16.07	16.08	15.99	16.31	286,070,759	16.099	-1.77%
2023-10-30	0	17.53	17.51	17.53	17.32	17.53	255,953,762	4,459,297,674	17.422	16.37	16.35	16.37	16.18	16.37	274,043,194	16.272	0.00%
2023-10-27	0	18.08	18.06	18.08	17.73	18.15	114,675,391	2,061,998,967	17.981	16.37	16.35	16.37	16.06	16.44	126,632,227	16.283	2.20%
2023-10-26	0	17.69	17.68	17.69	17.55	17.81	250,348,482	4,418,509,038	17.649	16.02	16.01	16.02	15.89	16.13	276,451,516	15.983	-0.28%
2023-10-25	0	17.74	17.72	17.74	17.63	18.12	137,411,043	2,456,465,548	17.877	16.06	16.05	16.06	15.97	16.41	151,738,452	16.189	0.80%
2023-10-24	0	17.60	17.60	17.61	17.51	17.77	264,512,215	4,664,557,101	17.635	15.94	15.94	15.95	15.86	16.09	292,092,056	15.969	-1.07%
2023-10-20	0	17.79	17.78	17.79	17.75	17.94	221,931,358	3,955,794,974	17.824	16.11	16.10	16.11	16.07	16.25	245,071,430	16.141	-0.67%
2023-10-19	0	17.91	17.91	17.92	17.91	18.17	191,685,343	3,453,596,015	18.017	16.22	16.22	16.23	16.22	16.45	211,671,760	16.316	-2.56%
2023-10-18	0	18.38	18.38	18.39	18.26	18.48	472,089,717	8,684,502,356	18.396	16.64	16.64	16.65	16.54	16.74	521,313,000	16.659	-0.11%
2023-10-17	0	18.40	18.40	18.41	18.32	18.46	120,914,997	2,224,375,114	18.396	16.66	16.66	16.67	16.59	16.72	133,522,416	16.659	0.71%
2023-10-16	0	18.27	18.27	18.28	18.24	18.49	242,846,599	4,451,012,941	18.328	16.54	16.54	16.55	16.52	16.74	268,167,436	16.598	-0.92%
2023-10-13	0	18.44	18.43	18.44	18.42	18.65	247,678,645	4,591,074,237	18.536	16.70	16.69	16.70	16.68	16.89	273,503,304	16.786	-2.23%
2023-10-12	0	18.86	18.86	18.87	18.81	18.94	334,156,238	6,311,125,665	18.887	17.08	17.08	17.09	17.03	17.15	368,997,639	17.103	1.67%
2023-10-11	0	18.55	18.55	18.56	18.54	18.67	147,403,103	2,740,501,555	18.592	16.80	16.80	16.81	16.79	16.91	162,772,352	16.836	1.26%
2023-10-10	0	18.32	18.31	18.32	18.28	18.57	369,540,767	6,784,866,429	18.360	16.59	16.58	16.59	16.55	16.82	408,071,599	16.627	0.83%
2023-10-09	0	18.17	18.16	18.17	18.07	18.27	40,302,890	732,416,308	18.173	16.45	16.45	16.45	16.36	16.54	44,505,143	16.457	0.17%
2023-10-06	0	18.14	18.13	18.14	17.96	18.26	77,106,910	1,399,167,310	18.146	16.43	16.42	16.43	16.26	16.54	85,146,601	16.432	1.68%
2023-10-05	0	17.84	17.83	17.84	17.83	17.96	152,787,666	2,733,038,914	17.888	16.16	16.15	16.16	16.15	16.26	168,718,347	16.199	0.17%
2023-10-04	0	17.81	17.80	17.81	17.72	17.91	182,050,965	3,243,827,438	17.818	16.13	16.12	16.13	16.05	16.22	201,032,836	16.136	-0.72%
2023-10-03	0	17.94	17.94	17.95	17.82	18.20	690,388,145	12,562,513,168	18.196	16.25	16.25	16.26	16.14	16.48	762,372,705	16.478	-2.71%
2023-09-29	0	18.44	18.44	18.45	18.12	18.58	139,874,906	2,572,065,372	18.388	16.70	16.70	16.71	16.41	16.83	154,459,214	16.652	2.44%
2023-09-28	0	18.00	18.00	18.01	17.97	18.25	216,644,621	3,912,990,880	18.062	16.30	16.30	16.31	16.27	16.53	239,233,462	16.356	-1.37%
2023-09-27	0	18.25	18.23	18.25	18.11	18.30	161,808,669	2,949,193,527	18.226	16.53	16.51	16.53	16.40	16.57	178,679,941	16.505	0.88%
2023-09-26	0	18.09	18.09	18.10	17.99	18.35	230,331,169	4,186,773,067	18.177	16.38	16.38	16.39	16.29	16.62	254,347,062	16.461	-1.36%
2023-09-25	0	18.34	18.34	18.35	18.34	18.66	244,693,864	4,508,948,286	18.427	16.61	16.61	16.62	16.61	16.90	270,207,309	16.687	-1.93%
2023-09-22	0	18.70	18.70	18.72	18.20	18.71	723,638,920	13,415,801,568	18.539	16.93	16.93	16.95	16.48	16.94	799,090,432	16.789	2.30%
2023-09-21	0	18.28	18.28	18.29	18.25	18.47	161,053,437	2,950,988,499	18.323	16.55	16.55	16.56	16.53	16.73	177,845,963	16.593	-1.24%
2023-09-20	0	18.51	18.51	18.53	18.46	18.64	188,319,963	3,493,732,328	18.552	16.76	16.76	16.78	16.72	16.88	207,955,482	16.800	-0.64%
2023-09-19	0	18.63	18.63	18.64	18.46	18.65	284,211,524	5,275,335,496	18.561	16.87	16.87	16.88	16.72	16.89	313,845,349	16.809	0.49%
2023-09-18	0	18.54	18.53	18.54	18.50	18.74	514,782,092	9,588,896,374	18.627	16.79	16.78	16.79	16.75	16.97	568,456,772	16.868	-1.38%
2023-09-15	0	18.80	18.79	18.80	18.67	19.02	313,573,668	5,919,639,617	18.878	17.02	17.02	17.02	16.91	17.22	346,268,990	17.095	0.53%
2023-09-14	0	18.70	18.69	18.70	18.56	18.81	178,512,576	3,334,783,766	18.681	16.93	16.93	16.93	16.81	17.03	197,125,510	16.917	0.27%
2023-09-13	0	18.65	18.63	18.65	18.57	18.83	231,467,019	4,316,749,953	18.650	16.89	16.87	16.89	16.82	17.05	255,601,344	16.889	-0.05%
2023-09-12	0	18.66	18.65	18.66	18.51	18.78	323,343,860	6,033,785,787	18.661	16.90	16.89	16.90	16.76	17.01	357,057,889	16.899	-0.32%
2023-09-11	0	18.72	18.71	18.72	18.46	18.80	825,041,742	15,359,534,164	18.617	16.95	16.94	16.95	16.72	17.02	911,066,202	16.859	-0.37%
2023-09-07	0	18.79	18.78	18.79	18.77	19.02	263,244,686	4,956,236,387	18.827	17.02	17.01	17.02	17.00	17.22	290,692,366	17.050	-1.21%
2023-09-06	0	19.02	19.02	19.04	18.83	19.08	119,992,179	2,275,757,753	18.966	17.22	17.22	17.24	17.05	17.28	132,503,379	17.175	0.00%
2023-09-05	0	19.02	19.02	19.03	19.00	19.29	473,452,386	9,035,714,053	19.085	17.22	17.22	17.23	17.21	17.47	522,817,750	17.283	-2.06%
2023-09-04	0	19.42	19.42	19.43	19.14	19.49	327,943,959	6,350,654,026	19.365	17.59	17.59	17.60	17.33	17.65	362,137,625	17.537	2.59%
2023-08-31	0	18.93	18.93	18.94	18.86	19.21	171,923,101	3,272,891,456	19.037	17.14	17.14	17.15	17.08	17.40	189,848,972	17.239	-0.37%
2023-08-30	0	19.00	19.00	19.02	18.96	19.29	167,047,577	3,190,933,255	19.102	17.21	17.21	17.22	17.17	17.47	184,465,093	17.298	-0.16%
2023-08-29	0	19.03	19.02	19.03	18.79	19.13	204,289,780	3,878,758,878	18.987	17.23	17.22	17.23	17.02	17.32	225,590,421	17.194	2.04%
2023-08-28	0	18.65	18.65	18.66	18.64	19.08	188,287,947	3,544,934,178	18.827	16.89	16.89	16.90	16.88	17.28	207,920,128	17.049	0.76%
2023-08-25	0	18.51	18.50	18.51	18.48	18.67	171,633,199	3,183,834,699	18.550	16.76	16.75	16.76	16.74	16.91	189,528,843	16.799	-1.33%
2023-08-24	0	18.76	18.75	18.76	18.46	18.80	176,309,640	3,286,961,245	18.643	16.99	16.98	16.99	16.72	17.02	194,692,881	16.883	1.90%
2023-08-23	0	18.41	18.39	18.41	18.24	18.52	156,962,054	2,880,838,294	18.354	16.67	16.65	16.67	16.52	16.77	173,327,985	16.621	0.49%
2023-08-22	0	18.32	18.31	18.32	18.08	18.49	407,702,553	7,455,331,016	18.286	16.59	16.58	16.59	16.37	16.74	450,212,392	16.560	0.94%
2023-08-21	0	18.15	18.14	18.15	18.11	18.39	393,977,100	7,168,188,446	18.194	16.44	16.43	16.44	16.40	16.65	435,055,830	16.476	-1.79%
2023-08-18	0	18.48	18.48	18.49	18.44	18.84	525,717,257	9,812,268,407	18.665	16.74	16.74	16.74	16.70	17.06	580,532,111	16.902	-2.12%
2023-08-17	0	18.88	18.85	18.88	18.41	18.93	467,951,166	8,762,825,246	18.726	17.10	17.07	17.10	16.67	17.14	516,742,935	16.958	0.16%
2023-08-16	0	18.85	18.84	18.85	18.77	18.96	518,942,582	9,782,184,633	18.850	17.07	17.06	17.07	17.00	17.17	573,051,063	17.070	-1.36%
2023-08-15	0	19.11	19.10	19.11	19.03	19.26	182,198,357	3,488,585,354	19.147	17.31	17.30	17.31	17.23	17.44	201,195,596	17.339	-0.98%
2023-08-14	0	19.30	19.28	19.30	19.08	19.33	366,771,421	7,038,731,107	19.191	17.48	17.46	17.48	17.28	17.50	405,013,502	17.379	-1.63%
2023-08-11	0	19.62	19.61	19.62	19.57	19.84	287,674,371	5,653,262,131	19.652	17.77	17.76	17.77	17.72	17.97	317,669,256	17.796	-0.81%
2023-08-10	0	19.78	19.77	19.78	19.55	19.84	165,410,716	3,250,840,770	19.653	17.91	17.90	17.91	17.70	17.97	182,657,562	17.797	0.10%
2023-08-09	0	19.76	19.76	19.77	19.54	19.77	305,526,372	6,010,090,030	19.671	17.89	17.89	17.90	17.69	17.90	337,382,628	17.814	0.36%
2023-08-08	0	19.69	19.68	19.69	19.60	19.89	336,072,058	6,625,895,329	19.716	17.83	17.82	17.83	17.75	18.01	371,113,215	17.854	-1.75%
2023-08-07	0	20.04	20.02	20.04	19.84	20.08	196,709,793	3,936,562,084	20.012	18.15	18.13	18.15	17.97	18.18	217,220,093	18.122	0.00%
2023-08-04	0	20.04	20.04	20.06	19.96	20.38	448,273,938	9,030,594,697	20.145	18.15	18.15	18.17	18.08	18.46	495,014,026	18.243	0.70%
2023-08-03	0	19.90	19.90	19.91	19.87	20.18	175,571,888	3,510,206,712	19.993	18.02	18.02	18.03	17.99	18.27	193,878,206	18.105	-0.45%
2023-08-02	0	19.99	19.99	20.02	19.98	20.50	120,327,476	2,428,851,695	20.185	18.10	18.10	18.13	18.09	18.56	132,873,636	18.279	-2.68%
2023-08-01	0	20.54	20.52	20.54	20.40	20.84	513,183,289	10,551,549,916	20.561	18.60	18.58	18.60	18.47	18.87	566,691,267	18.620	0.00%
2023-07-31	0	20.54	20.54	20.56	20.52	20.88	466,228,318	9,652,014,541	20.702	18.60	18.60	18.62	18.58	18.91	514,840,451	18.748	0.59%
2023-07-28	0	20.42	20.42	20.44	19.88	20.46	212,127,578	4,314,862,018	20.341	18.49	18.49	18.51	18.00	18.53	234,245,441	18.420	1.49%
2023-07-27	0	20.12	20.12	20.14	20.00	20.22	231,852,778	4,667,880,485	20.133	18.22	18.22	18.24	18.11	18.31	256,027,324	18.232	1.31%
2023-07-26	0	19.86	19.86	19.88	19.75	19.92	314,329,303	6,240,151,105	19.852	17.98	17.98	18.00	17.89	18.04	347,103,413	17.978	-0.30%
2023-07-25	0	19.92	19.92	19.93	19.62	19.97	456,645,140	9,065,009,030	19.851	18.04	18.04	18.05	17.77	18.08	504,258,066	17.977	3.97%
2023-07-24	0	19.16	19.15	19.16	19.04	19.45	591,502,767	11,357,577,923	19.201	17.35	17.34	17.35	17.24	17.61	653,176,866	17.388	-2.19%
2023-07-21	0	19.59	19.57	19.59	19.39	19.68	328,799,422	6,433,113,494	19.565	17.74	17.72	17.74	17.56	17.82	363,082,285	17.718	0.98%
2023-07-20	0	19.40	19.40	19.41	19.38	19.74	1,013,803,278	19,762,458,691	19.493	17.57	17.57	17.58	17.55	17.88	1,119,509,298	17.653	-0.21%
2023-07-19	0	19.44	19.44	19.45	19.19	19.52	1,023,772,248	19,808,289,127	19.348	17.60	17.60	17.61	17.38	17.68	1,130,517,701	17.521	-0.36%
2023-07-18	0	19.51	19.50	19.51	19.47	19.82	215,593,203	4,215,965,570	19.555	17.67	17.66	17.67	17.63	17.95	238,072,416	17.709	-1.96%
2023-07-14	0	19.90	19.89	19.90	19.88	20.04	168,726,686	3,363,842,557	19.937	18.02	18.01	18.02	18.00	18.15	186,319,277	18.054	0.25%
2023-07-13	0	19.85	19.85	19.87	19.66	19.89	274,863,326	5,444,410,242	19.808	17.98	17.98	17.99	17.80	18.01	303,522,445	17.937	2.53%
2023-07-12	0	19.36	19.35	19.36	19.23	19.44	351,760,241	6,808,222,719	19.355	17.53	17.52	17.53	17.41	17.60	388,437,155	17.527	1.15%
2023-07-11	0	19.14	19.12	19.14	19.07	19.31	423,014,228	8,114,524,136	19.183	17.33	17.31	17.33	17.27	17.49	467,120,567	17.371	0.84%
2023-07-10	0	18.98	18.96	18.98	18.91	19.28	269,779,640	5,144,929,253	19.071	17.19	17.17	17.19	17.12	17.46	297,908,699	17.270	0.64%
2023-07-07	0	18.86	18.85	18.86	18.76	19.02	401,349,044	7,580,738,397	18.888	17.08	17.07	17.08	16.99	17.22	443,196,423	17.105	-0.84%
2023-07-06	0	19.02	19.01	19.02	18.97	19.48	244,211,077	4,676,876,294	19.151	17.22	17.22	17.22	17.18	17.64	269,674,184	17.343	-2.31%
2023-07-05	0	19.47	19.46	19.47	19.45	19.74	629,768,055	12,291,379,545	19.517	17.63	17.62	17.63	17.61	17.88	695,431,953	17.674	-1.47%
2023-07-04	0	19.76	19.75	19.76	19.59	19.80	227,023,243	4,477,029,606	19.721	17.89	17.89	17.89	17.74	17.93	250,694,229	17.859	0.61%
2023-07-03	0	19.64	19.64	19.67	19.35	19.73	308,600,242	6,058,133,442	19.631	17.79	17.79	17.81	17.52	17.87	340,777,001	17.777	2.03%
2023-06-30	0	19.25	19.25	19.28	19.18	19.42	129,218,673	2,493,823,083	19.299	17.43	17.43	17.46	17.37	17.59	142,691,890	17.477	-0.10%
2023-06-29	0	19.27	19.26	19.27	19.18	19.55	363,420,085	6,997,208,616	19.254	17.45	17.44	17.45	17.37	17.70	401,312,733	17.436	-1.33%
2023-06-28	0	19.53	19.52	19.53	19.36	19.56	315,358,228	6,152,189,627	19.509	17.69	17.68	17.69	17.53	17.71	348,239,620	17.667	0.26%
2023-06-27	0	19.48	19.47	19.48	19.20	19.56	456,535,342	8,863,516,595	19.415	17.64	17.63	17.64	17.39	17.71	504,136,820	17.582	1.72%
2023-06-26	0	19.15	19.13	19.15	19.10	19.34	183,616,061	3,519,568,448	19.168	17.34	17.32	17.34	17.30	17.51	202,761,120	17.358	-0.36%
2023-06-23	0	19.22	19.21	19.22	19.12	19.52	82,896,056	1,593,514,907	19.223	17.41	17.40	17.41	17.31	17.68	91,539,362	17.408	-1.69%
2023-06-21	0	19.55	19.55	19.56	19.50	19.71	266,208,924	5,213,322,302	19.584	17.70	17.70	17.71	17.66	17.85	293,965,676	17.734	-1.86%
2023-06-20	0	19.92	19.92	19.94	19.83	20.18	219,533,744	4,379,329,520	19.948	18.04	18.04	18.06	17.96	18.27	242,423,824	18.065	-1.39%
2023-06-19	0	20.20	20.20	20.22	20.02	20.32	617,238,240	12,439,773,186	20.154	18.29	18.29	18.31	18.13	18.40	681,595,694	18.251	-0.69%
2023-06-16	0	20.34	20.34	20.36	20.18	20.48	815,067,789	16,579,233,865	20.341	18.42	18.42	18.44	18.27	18.55	900,052,297	18.420	0.99%
2023-06-15	0	20.14	20.12	20.14	19.82	20.16	416,576,436	8,349,204,568	20.042	18.24	18.22	18.24	17.95	18.26	460,011,527	18.150	2.23%
2023-06-14	0	19.70	19.70	19.72	19.66	19.95	87,887,808	1,739,673,253	19.794	17.84	17.84	17.86	17.80	18.07	97,051,588	17.925	-0.66%
2023-06-13	0	19.83	19.82	19.83	19.55	19.88	446,592,302	8,826,503,980	19.764	17.96	17.95	17.96	17.70	18.00	493,157,051	17.898	0.66%
2023-06-12	0	19.70	19.70	19.71	19.53	19.73	293,890,909	5,774,423,091	19.648	17.84	17.84	17.85	17.69	17.87	324,533,973	17.793	0.20%
2023-06-09	0	19.66	19.66	19.68	19.50	19.75	312,754,300	6,147,508,371	19.656	17.80	17.80	17.82	17.66	17.89	345,364,189	17.800	0.56%
2023-06-08	0	19.55	19.55	19.56	19.35	19.61	328,051,399	6,396,371,764	19.498	17.70	17.70	17.71	17.52	17.76	362,256,268	17.657	0.31%
2023-06-07	0	19.49	19.48	19.49	19.44	19.64	112,064,082	2,189,578,389	19.539	17.65	17.64	17.65	17.60	17.79	123,748,645	17.694	0.93%
2023-06-06	0	19.31	19.31	19.32	19.24	19.60	631,530,343	12,254,120,740	19.404	17.49	17.49	17.50	17.42	17.75	697,377,989	17.572	-0.21%
2023-06-05	0	19.35	19.34	19.35	19.11	19.36	632,101,444	12,182,173,532	19.272	17.52	17.51	17.52	17.31	17.53	698,008,637	17.453	0.83%
2023-06-02	0	19.19	19.18	19.19	18.75	19.23	325,044,386	6,190,909,346	19.046	17.38	17.37	17.38	16.98	17.41	358,935,723	17.248	4.12%
2023-06-01	0	18.43	18.42	18.43	18.39	18.67	972,365,534	18,037,853,999	18.550	16.69	16.68	16.69	16.65	16.91	1,073,750,974	16.799	-0.27%
2023-05-31	0	18.48	18.43	18.48	18.25	18.62	222,913,831	4,098,114,026	18.384	16.74	16.69	16.74	16.53	16.86	246,156,342	16.648	-1.81%
2023-05-30	0	18.82	18.81	18.82	18.59	18.88	256,067,879	4,800,571,074	18.747	17.04	17.03	17.04	16.83	17.10	282,767,257	16.977	0.21%
2023-05-29	0	18.78	18.77	18.78	18.72	19.09	197,088,444	3,725,692,894	18.904	17.01	17.00	17.01	16.95	17.29	217,638,225	17.119	-1.00%
2023-05-25	0	18.97	18.96	18.97	18.82	19.14	557,416,519	10,560,073,616	18.945	17.18	17.17	17.18	17.04	17.33	615,536,554	17.156	-1.76%
2023-05-24	0	19.31	19.30	19.31	19.23	19.51	533,606,839	10,338,476,138	19.375	17.49	17.48	17.49	17.41	17.67	589,244,315	17.545	-1.48%
2023-05-23	0	19.60	19.60	19.62	19.55	19.97	313,538,897	6,175,954,482	19.698	17.75	17.75	17.77	17.70	18.08	346,230,593	17.838	-1.21%
2023-05-22	0	19.84	19.83	19.84	19.57	19.97	388,058,397	7,680,902,173	19.793	17.97	17.96	17.97	17.72	18.08	428,520,003	17.924	1.22%
2023-05-19	0	19.60	19.60	19.61	19.49	19.76	378,944,154	7,433,399,260	19.616	17.75	17.75	17.76	17.65	17.89	418,455,447	17.764	-1.41%
2023-05-18	0	19.88	19.84	19.88	19.76	20.04	236,438,991	4,706,246,433	19.905	18.00	17.97	18.00	17.89	18.15	261,091,727	18.025	0.96%
2023-05-17	0	19.69	19.68	19.69	19.66	20.14	449,271,304	8,917,339,620	19.848	17.83	17.82	17.83	17.80	18.24	496,115,384	17.974	-2.14%
2023-05-16	0	20.12	20.10	20.12	20.02	20.30	204,127,050	4,110,882,418	20.139	18.22	18.20	18.22	18.13	18.38	225,410,724	18.237	0.00%
2023-05-15	0	20.12	20.08	20.12	19.63	20.22	195,937,519	3,898,654,753	19.897	18.22	18.18	18.22	17.78	18.31	216,367,296	18.019	1.87%
2023-05-12	0	19.75	19.74	19.75	19.73	19.99	318,326,205	6,314,134,309	19.835	17.89	17.88	17.89	17.87	18.10	351,517,059	17.963	-0.55%
2023-05-11	0	19.86	19.86	19.88	19.69	19.99	330,161,088	6,553,244,968	19.849	17.98	17.98	18.00	17.83	18.10	364,585,927	17.974	-0.05%
2023-05-10	0	19.87	19.86	19.87	19.79	20.00	202,367,318	4,019,537,856	19.863	17.99	17.98	17.99	17.92	18.11	223,467,510	17.987	-0.45%
2023-05-09	0	19.96	19.95	19.96	19.93	20.42	159,758,803	3,222,787,273	20.173	18.08	18.07	18.08	18.05	18.49	176,416,342	18.268	-2.16%
2023-05-08	0	20.40	20.40	20.42	20.18	20.44	109,428,230	2,224,215,666	20.326	18.47	18.47	18.49	18.27	18.51	120,837,961	18.407	1.19%
2023-05-05	0	20.16	20.14	20.16	20.06	20.32	216,764,011	4,379,242,443	20.203	18.26	18.24	18.26	18.17	18.40	239,365,300	18.295	0.50%
2023-05-04	0	20.06	20.04	20.06	19.78	20.10	141,165,404	2,819,657,931	19.974	18.17	18.15	18.17	17.91	18.20	155,884,268	18.088	1.42%
2023-05-03	0	19.78	19.78	19.79	19.63	19.83	310,312,104	6,120,641,370	19.724	17.91	17.91	17.92	17.78	17.96	342,667,353	17.862	-1.05%
2023-05-02	0	19.99	19.99	20.06	19.87	20.40	252,649,888	5,062,994,199	20.040	18.10	18.10	18.17	17.99	18.47	278,992,883	18.147	-0.05%
2023-04-28	0	20.00	19.99	20.00	19.97	20.28	128,675,561	2,589,968,528	20.128	18.11	18.10	18.11	18.08	18.37	142,092,150	18.227	0.30%
2023-04-27	0	20.04	20.02	20.04	19.86	20.10	190,272,742	3,797,482,740	19.958	18.06	18.04	18.06	17.90	18.11	211,165,592	17.983	0.55%
2023-04-26	0	19.93	19.92	19.93	19.71	20.12	176,644,453	3,515,601,259	19.902	17.96	17.95	17.96	17.76	18.13	196,040,852	17.933	0.55%
2023-04-25	0	19.82	19.81	19.82	19.73	20.12	230,233,426	4,570,213,372	19.850	17.86	17.85	17.86	17.78	18.13	255,514,149	17.886	-1.69%
2023-04-24	0	20.16	20.16	20.18	19.94	20.34	163,737,900	3,301,666,636	20.164	18.17	18.17	18.18	17.97	18.33	181,717,098	18.169	-0.40%
2023-04-21	0	20.24	20.22	20.24	20.18	20.60	196,293,627	3,993,531,999	20.345	18.24	18.22	18.24	18.18	18.56	217,847,599	18.332	-1.75%
2023-04-20	0	20.60	20.58	20.60	20.52	20.68	314,734,746	6,484,191,563	20.602	18.56	18.54	18.56	18.49	18.63	349,294,114	18.564	0.19%
2023-04-19	0	20.56	20.54	20.56	20.52	20.82	153,282,896	3,162,371,955	20.631	18.53	18.51	18.53	18.49	18.76	170,114,085	18.590	-1.34%
2023-04-18	0	20.84	20.84	20.86	20.74	20.96	203,561,673	4,240,560,788	20.832	18.78	18.78	18.80	18.69	18.89	225,913,711	18.771	-0.86%
2023-04-17	0	21.02	21.00	21.02	20.52	21.08	725,077,383	15,088,131,716	20.809	18.94	18.92	18.94	18.49	18.99	804,694,320	18.750	1.55%
2023-04-14	0	20.70	20.68	20.70	20.50	20.70	281,900,103	5,810,872,041	20.613	18.65	18.63	18.65	18.47	18.65	312,854,072	18.574	0.68%
2023-04-13	0	20.56	20.54	20.56	20.08	20.56	208,886,068	4,256,582,488	20.378	18.53	18.51	18.53	18.09	18.53	231,822,749	18.361	0.19%
2023-04-12	0	20.52	20.50	20.52	20.44	20.72	96,233,364	1,977,425,788	20.548	18.49	18.47	18.49	18.42	18.67	106,800,244	18.515	-0.97%
2023-04-11	0	20.72	20.68	20.72	20.52	20.98	158,114,196	3,270,418,453	20.684	18.67	18.63	18.67	18.49	18.90	175,475,885	18.637	0.88%
2023-04-06	0	20.54	20.52	20.54	20.30	20.56	210,402,648	4,306,861,635	20.470	18.51	18.49	18.51	18.29	18.53	233,505,857	18.444	0.29%
2023-04-04	0	20.48	20.46	20.48	20.34	20.60	223,329,400	4,569,356,845	20.460	18.45	18.44	18.45	18.33	18.56	247,852,028	18.436	-0.58%
2023-04-03	0	20.60	20.60	20.62	20.42	20.68	234,054,366	4,811,529,511	20.557	18.56	18.56	18.58	18.40	18.63	259,754,646	18.523	0.10%
2023-03-31	0	20.58	20.56	20.58	20.54	20.92	156,412,220	3,247,065,704	20.760	18.54	18.53	18.54	18.51	18.85	173,587,024	18.706	0.29%
2023-03-30	0	20.52	20.48	20.52	20.20	20.54	344,243,012	7,023,064,518	20.401	18.49	18.45	18.49	18.20	18.51	382,042,528	18.383	0.69%
2023-03-29	0	20.38	20.38	20.40	20.32	20.68	322,605,982	6,584,883,315	20.412	18.36	18.36	18.38	18.31	18.63	358,029,649	18.392	1.90%
2023-03-28	0	20.00	19.94	20.00	19.76	20.08	205,814,172	4,105,488,452	19.948	18.02	17.97	18.02	17.80	18.09	228,413,545	17.974	1.16%
2023-03-27	0	19.77	19.77	19.78	19.70	20.14	165,110,708	3,274,630,440	19.833	17.81	17.81	17.82	17.75	18.15	183,240,647	17.871	-1.64%
2023-03-24	0	20.10	20.10	20.14	20.04	20.32	213,011,092	4,288,343,686	20.132	18.11	18.11	18.15	18.06	18.31	236,400,721	18.140	-0.79%
2023-03-23	0	20.26	20.24	20.26	19.72	20.26	260,537,182	5,188,888,782	19.916	18.26	18.24	18.26	17.77	18.26	289,145,401	17.946	2.32%
2023-03-22	0	19.80	19.79	19.80	19.64	19.98	159,994,115	3,172,231,724	19.827	17.84	17.83	17.84	17.70	18.00	177,562,228	17.865	1.75%
2023-03-21	0	19.46	19.44	19.46	19.22	19.48	247,110,624	4,784,769,102	19.363	17.53	17.52	17.53	17.32	17.55	274,244,543	17.447	1.30%
2023-03-20	0	19.21	19.21	19.22	19.03	19.58	430,944,986	8,277,736,064	19.208	17.31	17.31	17.32	17.15	17.64	478,264,790	17.308	-2.68%
2023-03-17	0	19.74	19.73	19.74	19.52	19.81	231,217,004	4,546,979,791	19.665	17.79	17.78	17.79	17.59	17.85	256,605,728	17.720	1.60%
2023-03-16	0	19.43	19.42	19.43	19.30	19.59	120,045,940	2,332,264,257	19.428	17.51	17.50	17.51	17.39	17.65	133,227,554	17.506	-1.77%
2023-03-15	0	19.78	19.77	19.78	19.63	19.95	247,232,332	4,899,867,962	19.819	17.82	17.81	17.82	17.69	17.98	274,379,615	17.858	1.64%
2023-03-14	0	19.46	19.43	19.46	19.32	19.84	135,327,100	2,643,236,019	19.532	17.53	17.51	17.53	17.41	17.88	150,186,658	17.600	-2.31%
2023-03-13	0	19.92	19.91	19.92	19.56	19.99	347,296,917	6,891,018,858	19.842	17.95	17.94	17.95	17.62	18.01	385,431,766	17.879	2.21%
2023-03-10	0	19.49	19.49	19.50	19.48	19.85	260,518,243	5,119,193,453	19.650	17.56	17.56	17.57	17.55	17.89	289,124,382	17.706	-3.32%
2023-03-09	0	20.16	20.14	20.16	20.10	20.36	387,519,706	7,849,552,294	20.256	18.17	18.15	18.17	18.11	18.35	430,071,208	18.252	-0.40%
2023-03-08	0	20.24	20.22	20.24	20.18	20.48	354,663,901	7,180,775,968	20.247	18.24	18.22	18.24	18.18	18.45	393,607,680	18.243	-2.32%
2023-03-07	0	20.72	20.70	20.72	20.54	21.22	199,281,776	4,173,912,709	20.945	18.67	18.65	18.67	18.51	19.12	221,163,861	18.872	-0.38%
2023-03-06	0	20.80	20.78	20.80	20.60	20.90	230,436,832	4,784,187,347	20.761	18.74	18.72	18.74	18.56	18.83	255,739,889	18.707	0.10%
2023-03-03	0	20.78	20.76	20.78	20.68	20.92	137,181,461	2,851,169,166	20.784	18.72	18.71	18.72	18.63	18.85	152,244,636	18.728	0.87%
2023-03-02	0	20.60	20.60	20.62	20.50	20.72	150,089,673	3,096,511,499	20.631	18.56	18.56	18.58	18.47	18.67	166,570,231	18.590	-0.77%
2023-03-01	0	20.76	20.76	20.78	19.99	20.80	309,216,606	6,349,178,283	20.533	18.71	18.71	18.72	18.01	18.74	343,170,056	18.502	3.85%
2023-02-28	0	19.99	19.96	19.99	19.90	20.32	502,112,871	10,079,878,823	20.075	18.01	17.99	18.01	17.93	18.31	557,247,247	18.089	-0.45%
2023-02-27	0	20.08	20.06	20.08	19.94	20.22	251,802,151	5,052,548,515	20.066	18.09	18.08	18.09	17.97	18.22	279,451,222	18.080	-0.79%
2023-02-24	0	20.24	20.22	20.24	20.12	20.36	347,656,987	7,027,989,503	20.215	18.24	18.22	18.24	18.13	18.35	385,831,374	18.215	-1.17%
2023-02-23	0	20.48	20.46	20.48	20.46	20.74	209,489,211	4,310,466,781	20.576	18.45	18.44	18.45	18.44	18.69	232,492,120	18.540	-0.29%
2023-02-22	0	20.54	20.54	20.56	20.48	20.76	213,586,028	4,405,615,212	20.627	18.51	18.51	18.53	18.45	18.71	237,038,787	18.586	-0.68%
2023-02-21	0	20.68	20.66	20.68	20.62	21.10	145,615,058	3,033,389,099	20.832	18.63	18.62	18.63	18.58	19.01	161,604,282	18.770	-1.52%
2023-02-20	0	21.00	21.00	21.02	20.72	21.10	653,519,042	13,712,644,477	20.983	18.92	18.92	18.94	18.67	19.01	725,278,534	18.907	0.57%
2023-02-17	0	20.88	20.86	20.88	20.84	21.20	173,965,448	3,645,547,106	20.956	18.81	18.80	18.81	18.78	19.10	193,067,680	18.882	-1.23%
2023-02-16	0	21.14	21.12	21.14	21.02	21.44	364,618,674	7,765,519,368	21.298	19.05	19.03	19.05	18.94	19.32	404,655,534	19.190	0.96%
2023-02-15	0	20.94	20.92	20.94	20.84	21.24	354,149,899	7,414,064,339	20.935	18.87	18.85	18.87	18.78	19.14	393,037,238	18.864	-1.41%
2023-02-14	0	21.24	21.24	21.26	21.20	21.40	378,970,189	8,055,983,531	21.258	19.14	19.14	19.16	19.10	19.28	420,582,914	19.154	-0.47%
2023-02-13	0	21.34	21.32	21.34	20.94	21.38	317,660,809	6,741,661,448	21.223	19.23	19.21	19.23	18.87	19.26	352,541,473	19.123	0.19%
2023-02-10	0	21.30	21.30	21.32	21.28	21.72	227,810,882	4,870,388,434	21.379	19.19	19.19	19.21	19.17	19.57	252,825,598	19.264	-2.11%
2023-02-09	0	21.76	21.76	21.78	21.28	21.78	204,724,850	4,432,412,566	21.651	19.61	19.61	19.63	19.17	19.63	227,204,610	19.508	1.59%
2023-02-08	0	21.42	21.40	21.42	21.30	21.58	165,030,479	3,539,282,207	21.446	19.30	19.28	19.30	19.19	19.44	183,151,609	19.324	0.00%
2023-02-07	0	21.42	21.42	21.44	21.40	21.64	149,808,429	3,225,790,907	21.533	19.30	19.30	19.32	19.28	19.50	166,258,105	19.402	0.28%
2023-02-06	0	21.36	21.32	21.36	21.22	21.48	315,579,676	6,731,201,611	21.330	19.25	19.21	19.25	19.12	19.35	350,231,822	19.219	-1.93%
2023-02-03	0	21.78	21.76	21.78	21.58	21.96	180,283,045	3,919,608,014	21.741	19.63	19.61	19.63	19.44	19.79	200,078,979	19.590	-1.36%
2023-02-02	0	22.08	22.08	22.12	22.06	22.46	391,605,251	8,719,466,952	22.266	19.90	19.90	19.93	19.88	20.24	434,605,366	20.063	-0.45%
2023-02-01	0	22.18	22.18	22.20	21.84	22.22	479,666,800	10,570,977,031	22.038	19.99	19.99	20.00	19.68	20.02	532,336,490	19.858	0.82%
2023-01-31	0	22.00	21.98	22.00	21.76	22.42	503,572,809	11,106,535,384	22.055	19.82	19.81	19.82	19.61	20.20	558,867,493	19.873	-0.99%
2023-01-30	0	22.22	22.22	22.24	22.14	22.80	184,341,573	4,137,207,625	22.443	20.02	20.02	20.04	19.95	20.54	204,583,152	20.223	-2.46%
2023-01-27	0	22.78	22.76	22.78	22.64	22.82	272,920,637	6,205,499,698	22.737	20.53	20.51	20.53	20.40	20.56	302,888,618	20.488	0.26%
2023-01-26	0	22.72	22.68	22.72	22.48	22.72	229,743,869	5,188,436,244	22.584	20.47	20.44	20.47	20.26	20.47	254,970,836	20.349	2.43%
2023-01-20	0	22.18	22.16	22.18	21.88	22.20	142,972,830	3,154,914,978	22.067	19.99	19.97	19.99	19.72	20.00	158,671,925	19.883	1.84%
2023-01-19	0	21.78	21.78	21.80	21.52	21.90	322,888,850	7,024,282,128	21.754	19.63	19.63	19.64	19.39	19.73	358,343,578	19.602	-0.18%
2023-01-18	0	21.82	21.80	21.82	21.56	21.82	289,978,559	6,297,042,837	21.716	19.66	19.64	19.66	19.43	19.66	321,819,581	19.567	0.55%
2023-01-17	0	21.70	21.68	21.70	21.56	21.92	344,850,970	7,479,468,350	21.689	19.55	19.53	19.55	19.43	19.75	382,717,243	19.543	-0.64%
2023-01-16	0	21.84	21.82	21.84	21.72	22.08	84,303,288	1,847,519,136	21.915	19.68	19.66	19.68	19.57	19.90	93,560,189	19.747	-0.09%
2023-01-13	0	21.86	21.84	21.86	21.60	21.92	412,522,503	8,955,858,590	21.710	19.70	19.68	19.70	19.46	19.75	457,819,431	19.562	1.02%
2023-01-12	0	21.64	21.62	21.64	21.36	21.84	371,843,928	8,043,712,675	21.632	19.50	19.48	19.50	19.25	19.68	412,674,156	19.492	0.28%
2023-01-11	0	21.58	21.54	21.58	21.46	21.82	202,421,884	4,386,270,533	21.669	19.44	19.41	19.44	19.34	19.66	224,648,767	19.525	0.56%
2023-01-10	0	21.46	21.44	21.46	21.32	21.56	96,693,133	2,073,179,916	21.441	19.34	19.32	19.34	19.21	19.43	107,310,498	19.319	-0.19%
2023-01-09	0	21.50	21.50	21.52	21.34	21.62	481,092,577	10,338,217,811	21.489	19.37	19.37	19.39	19.23	19.48	533,918,825	19.363	1.80%
2023-01-06	0	21.12	21.10	21.12	21.00	21.42	247,652,051	5,254,532,583	21.217	19.03	19.01	19.03	18.92	19.30	274,845,421	19.118	-0.28%
2023-01-05	0	21.18	21.16	21.18	21.08	21.52	333,239,898	7,080,381,527	21.247	19.08	19.07	19.08	18.99	19.39	369,831,220	19.145	1.24%
2023-01-04	0	20.92	20.90	20.92	20.36	20.92	221,589,355	4,574,417,037	20.644	18.85	18.83	18.85	18.35	18.85	245,920,918	18.601	3.26%
2023-01-03	0	20.26	20.26	20.28	19.41	20.36	276,470,119	5,505,420,572	19.913	18.26	18.26	18.27	17.49	18.35	306,827,850	17.943	1.71%
2022-12-30	0	19.92	19.92	19.95	19.92	20.22	146,012,035	2,925,186,785	20.034	17.95	17.95	17.98	17.95	18.22	162,044,849	18.052	0.35%
2022-12-29	0	19.85	19.84	19.85	19.68	19.90	80,841,439	1,600,525,082	19.798	17.89	17.88	17.89	17.73	17.93	89,718,213	17.839	-0.95%
2022-12-28	0	20.04	20.02	20.04	19.90	20.24	175,890,371	3,531,322,524	20.077	18.06	18.04	18.06	17.93	18.24	195,203,968	18.090	1.73%
2022-12-23	0	19.70	19.69	19.70	19.49	19.82	203,925,621	4,024,828,180	19.737	17.75	17.74	17.75	17.56	17.86	226,317,622	17.784	-0.45%
2022-12-22	0	19.79	19.79	19.80	19.61	19.88	105,832,842	2,092,777,995	19.774	17.83	17.83	17.84	17.67	17.91	117,453,790	17.818	2.59%
2022-12-21	0	19.29	19.26	19.29	19.19	19.39	171,217,871	3,303,888,582	19.296	17.38	17.35	17.38	17.29	17.47	190,018,406	17.387	0.42%
2022-12-20	0	19.21	19.20	19.21	19.02	19.42	66,809,845	1,283,140,165	19.206	17.31	17.30	17.31	17.14	17.50	74,145,883	17.306	-1.54%
2022-12-19	0	19.51	19.50	19.51	19.39	19.91	89,029,468	1,739,648,532	19.540	17.58	17.57	17.58	17.47	17.94	98,805,326	17.607	-0.56%
2022-12-16	0	19.62	19.60	19.62	19.26	19.76	226,653,781	4,424,771,741	19.522	17.68	17.66	17.68	17.35	17.80	251,541,442	17.591	0.56%
2022-12-15	0	19.51	19.50	19.51	19.36	19.80	189,624,944	3,696,203,655	19.492	17.58	17.57	17.58	17.44	17.84	210,446,663	17.564	-1.46%
2022-12-14	0	19.80	19.79	19.80	19.65	20.00	448,417,039	8,901,667,654	19.851	17.84	17.83	17.84	17.71	18.02	497,655,357	17.887	0.35%
2022-12-13	0	19.73	19.73	19.75	19.51	19.84	110,411,391	2,175,275,729	19.702	17.78	17.78	17.80	17.58	17.88	122,535,086	17.752	0.77%
2022-12-12	0	19.58	19.58	19.59	19.50	19.86	455,217,803	8,962,969,654	19.689	17.64	17.64	17.65	17.57	17.90	505,202,878	17.741	-2.10%
2022-12-09	0	20.00	20.00	20.02	19.52	20.06	484,624,668	9,593,123,928	19.795	18.02	18.02	18.04	17.59	18.08	537,838,756	17.836	2.25%
2022-12-08	0	19.56	19.54	19.56	19.07	19.63	440,705,021	8,540,832,035	19.380	17.62	17.61	17.62	17.18	17.69	489,096,523	17.462	3.06%
2022-12-07	0	18.98	18.97	18.98	18.92	19.86	555,736,713	10,875,423,298	19.569	17.10	17.09	17.10	17.05	17.90	616,759,241	17.633	-3.06%
2022-12-06	0	19.58	19.57	19.58	19.32	19.69	549,876,044	10,716,785,194	19.489	17.64	17.63	17.64	17.41	17.74	610,255,043	17.561	0.05%
2022-12-05	0	19.57	19.57	19.60	19.14	19.66	317,881,961	6,175,300,845	19.426	17.63	17.63	17.66	17.25	17.71	352,786,909	17.504	4.26%
2022-12-02	0	18.77	18.77	18.80	18.66	18.96	249,037,031	4,690,068,162	18.833	16.91	16.91	16.94	16.81	17.08	276,382,479	16.969	-0.79%
2022-12-01	0	18.92	18.91	18.92	18.79	19.35	470,487,008	8,952,001,143	19.027	17.05	17.04	17.05	16.93	17.44	522,148,714	17.145	1.18%
2022-11-30	0	18.70	18.69	18.70	18.16	18.77	337,073,093	6,209,553,268	18.422	16.85	16.84	16.85	16.36	16.91	374,085,318	16.599	2.07%
2022-11-29	0	18.32	18.30	18.32	17.65	18.32	615,673,674	11,099,590,322	18.028	16.51	16.49	16.51	15.90	16.51	683,277,565	16.245	5.17%
2022-11-28	0	17.42	17.41	17.42	16.94	17.48	455,560,618	7,883,231,122	17.304	15.70	15.69	15.70	15.26	15.75	505,583,335	15.592	-1.47%
2022-11-25	0	17.68	17.67	17.68	17.53	17.78	318,242,452	5,613,775,836	17.640	15.93	15.92	15.93	15.80	16.02	353,186,983	15.895	-0.56%
2022-11-24	0	17.78	17.75	17.78	17.64	17.88	359,464,122	6,380,128,013	17.749	16.02	15.99	16.02	15.89	16.11	398,934,988	15.993	0.91%
2022-11-23	0	17.62	17.62	17.65	17.48	17.75	222,595,272	3,915,174,061	17.589	15.88	15.88	15.90	15.75	15.99	247,037,289	15.849	0.57%
2022-11-22	0	17.52	17.51	17.52	17.40	17.87	684,833,985	12,051,231,975	17.597	15.79	15.78	15.79	15.68	16.10	760,032,006	15.856	-1.41%
2022-11-21	0	17.77	17.77	17.78	17.49	17.87	554,634,830	9,810,711,576	17.689	16.01	16.01	16.02	15.76	16.10	615,536,366	15.938	-1.71%
2022-11-18	0	18.08	18.07	18.08	18.00	18.49	340,531,577	6,199,037,425	18.204	16.29	16.28	16.29	16.22	16.66	377,923,560	16.403	-0.39%
2022-11-17	0	18.15	18.15	18.19	17.82	18.34	490,982,278	8,879,335,085	18.085	16.35	16.35	16.39	16.06	16.53	544,894,462	16.296	-1.14%
2022-11-16	0	18.36	18.36	18.38	18.14	18.52	498,628,718	9,128,790,440	18.308	16.54	16.54	16.56	16.35	16.69	553,380,517	16.496	-0.49%
2022-11-15	0	18.45	18.43	18.45	17.66	18.46	556,637,525	10,093,544,072	18.133	16.62	16.61	16.62	15.91	16.63	617,758,966	16.339	4.24%
2022-11-14	0	17.70	17.70	17.71	17.63	18.12	259,607,090	4,628,431,752	17.829	15.95	15.95	15.96	15.89	16.33	288,113,180	16.065	1.61%
2022-11-11	0	17.42	17.41	17.42	16.94	17.47	263,096,115	4,524,951,320	17.199	15.70	15.69	15.70	15.26	15.74	291,985,317	15.497	7.53%
2022-11-10	0	16.20	16.18	16.20	16.03	16.25	155,635,904	2,510,269,495	16.129	14.60	14.58	14.60	14.44	14.64	172,725,465	14.533	-1.58%
2022-11-09	0	16.46	16.43	16.46	16.31	16.84	366,932,326	6,045,351,369	16.475	14.83	14.80	14.83	14.70	15.17	407,223,236	14.845	-1.26%
2022-11-08	0	16.67	16.67	16.68	16.53	16.82	349,329,022	5,815,723,442	16.648	15.02	15.02	15.03	14.89	15.16	387,687,006	15.001	-0.06%
2022-11-07	0	16.68	16.68	16.69	16.04	16.93	347,634,420	5,753,251,895	16.550	15.03	15.03	15.04	14.45	15.25	385,806,329	14.912	2.77%
2022-11-04	0	16.23	16.22	16.23	15.53	16.61	484,977,332	7,843,410,455	16.173	14.62	14.62	14.62	13.99	14.97	538,230,144	14.573	5.25%
2022-11-03	0	15.42	15.41	15.42	15.38	15.70	144,894,094	2,249,140,685	15.523	13.89	13.89	13.89	13.86	14.15	160,804,153	13.987	-3.08%
2022-11-02	0	15.91	15.90	15.91	15.36	15.95	154,594,846	2,426,854,895	15.698	14.34	14.33	14.34	13.84	14.37	171,570,094	14.145	2.32%
2022-11-01	0	15.55	15.53	15.55	14.92	15.71	216,915,104	3,325,547,588	15.331	14.01	13.99	14.01	13.44	14.16	240,733,412	13.814	4.93%
2022-10-31	0	14.82	14.81	14.82	14.68	15.20	363,565,312	5,442,377,705	14.969	13.35	13.34	13.35	13.23	13.70	403,486,508	13.488	-0.80%
2022-10-28	0	14.94	14.94	14.95	14.86	15.54	388,117,611	5,908,398,068	15.223	13.46	13.46	13.47	13.39	14.00	430,734,766	13.717	-3.68%
2022-10-27	0	16.07	16.07	16.08	16.06	16.48	508,498,271	8,274,366,822	16.272	13.98	13.98	13.98	13.97	14.33	584,709,482	14.151	0.63%
2022-10-26	0	15.97	15.95	15.97	15.68	16.23	201,901,447	3,233,858,026	16.017	13.89	13.87	13.89	13.64	14.11	232,161,439	13.929	0.95%
2022-10-25	0	15.82	15.81	15.82	15.59	16.08	340,821,044	5,388,762,972	15.811	13.76	13.75	13.76	13.56	13.98	391,901,620	13.750	0.00%
2022-10-24	0	15.82	15.81	15.82	15.74	16.65	317,425,889	5,105,234,768	16.083	13.76	13.75	13.76	13.69	14.48	365,000,114	13.987	-6.22%
2022-10-21	0	16.87	16.86	16.87	16.78	17.02	378,234,002	6,390,720,643	16.896	14.67	14.66	14.67	14.59	14.80	434,921,847	14.694	-0.30%
2022-10-20	0	16.92	16.92	16.93	16.67	17.11	342,339,454	5,757,889,830	16.819	14.71	14.71	14.72	14.50	14.88	393,647,602	14.627	-1.46%
2022-10-19	0	17.17	17.17	17.19	17.16	17.59	155,581,296	2,698,315,145	17.343	14.93	14.93	14.95	14.92	15.30	178,899,053	15.083	-2.22%
2022-10-18	0	17.56	17.55	17.56	17.20	17.56	206,136,837	3,593,114,163	17.431	15.27	15.26	15.27	14.96	15.27	237,031,609	15.159	1.86%
2022-10-17	0	17.24	17.23	17.24	16.97	17.41	286,880,367	4,910,337,236	17.116	14.99	14.98	14.99	14.76	15.14	329,876,580	14.885	0.06%
2022-10-14	0	17.23	17.23	17.25	17.18	17.68	164,354,900	2,872,026,206	17.475	14.98	14.98	15.00	14.94	15.38	188,987,601	15.197	1.00%
2022-10-13	0	17.06	17.05	17.06	17.05	17.37	147,101,583	2,528,176,902	17.187	14.84	14.83	14.84	14.83	15.11	169,148,442	14.946	-1.67%
2022-10-12	0	17.35	17.34	17.35	17.09	17.69	285,393,191	4,937,457,651	17.301	15.09	15.08	15.09	14.86	15.38	328,166,514	15.046	-0.80%
2022-10-11	0	17.49	17.48	17.49	17.44	17.87	289,600,361	5,103,129,896	17.621	15.21	15.20	15.21	15.17	15.54	333,004,234	15.325	-2.02%
2022-10-10	0	17.85	17.85	17.86	17.83	18.18	257,758,343	4,628,151,657	17.955	15.52	15.52	15.53	15.51	15.81	296,389,891	15.615	-2.88%
2022-10-07	0	18.38	18.38	18.39	18.38	18.54	137,434,083	2,538,266,943	18.469	15.98	15.98	15.99	15.98	16.12	158,032,025	16.062	-1.50%
2022-10-06	0	18.66	18.66	18.67	18.62	18.80	94,240,881	1,760,650,955	18.682	16.23	16.23	16.24	16.19	16.35	108,365,239	16.247	-0.37%
2022-10-05	0	18.73	18.72	18.73	18.32	18.83	264,927,739	4,914,055,321	18.549	16.29	16.28	16.29	15.93	16.38	304,633,801	16.131	5.76%
2022-10-03	0	17.71	17.70	17.71	17.56	17.90	189,921,232	3,366,836,927	17.728	15.40	15.39	15.40	15.27	15.57	218,385,689	15.417	-1.01%
2022-09-30	0	17.89	17.87	17.89	17.68	17.99	108,560,912	1,938,914,225	17.860	15.56	15.54	15.56	15.38	15.65	124,831,486	15.532	0.51%
2022-09-29	0	17.80	17.79	17.80	17.67	18.28	160,991,346	2,891,431,076	17.960	15.48	15.47	15.48	15.37	15.90	185,119,934	15.619	-0.56%
2022-09-28	0	17.90	17.89	17.91	17.82	18.33	361,393,488	6,539,591,923	18.095	15.57	15.56	15.58	15.50	15.94	415,557,360	15.737	-3.35%
2022-09-27	0	18.52	18.51	18.52	18.30	18.56	330,720,570	6,102,217,044	18.451	16.11	16.10	16.11	15.91	16.14	380,287,337	16.046	0.11%
2022-09-26	0	18.50	18.50	18.51	18.38	18.73	143,362,187	2,659,899,942	18.554	16.09	16.09	16.10	15.98	16.29	164,848,604	16.135	-0.43%
2022-09-23	0	18.58	18.58	18.60	18.58	18.82	106,938,227	1,998,750,981	18.691	16.16	16.16	16.18	16.16	16.37	122,965,601	16.255	-1.22%
2022-09-22	0	18.81	18.80	18.81	18.62	18.84	133,429,891	2,501,777,572	18.750	16.36	16.35	16.36	16.19	16.38	153,427,704	16.306	-1.57%
2022-09-21	0	19.11	19.10	19.11	19.09	19.30	255,186,950	4,890,798,400	19.166	16.62	16.61	16.62	16.60	16.78	293,433,111	16.668	-1.70%
2022-09-20	0	19.44	19.42	19.44	19.33	19.52	49,941,489	970,059,421	19.424	16.91	16.89	16.91	16.81	16.98	57,426,473	16.892	1.30%
2022-09-19	0	19.19	19.18	19.19	19.14	19.36	373,475,875	7,177,652,764	19.219	16.69	16.68	16.69	16.65	16.84	429,450,596	16.714	-1.08%
2022-09-16	0	19.40	19.40	19.41	19.31	19.56	215,903,004	4,194,988,755	19.430	16.87	16.87	16.88	16.79	17.01	248,261,481	16.897	-0.82%
2022-09-15	0	19.56	19.55	19.56	19.49	19.65	82,111,227	1,606,843,328	19.569	17.01	17.00	17.01	16.95	17.09	94,417,652	17.018	0.31%
2022-09-14	0	19.50	19.50	19.51	19.43	19.62	317,277,119	6,185,882,971	19.497	16.96	16.96	16.97	16.90	17.06	364,829,048	16.956	-2.35%
2022-09-13	0	19.97	19.96	19.97	19.94	20.14	123,836,680	2,479,609,401	20.023	17.37	17.36	17.37	17.34	17.51	142,396,710	17.413	-0.15%
2022-09-09	0	20.00	19.99	20.00	19.54	20.06	156,423,869	3,103,333,004	19.839	17.39	17.38	17.39	16.99	17.45	179,867,906	17.253	2.67%
2022-09-08	0	19.48	19.47	19.48	19.43	19.69	103,353,915	2,021,946,858	19.563	16.94	16.93	16.94	16.90	17.12	118,844,090	17.013	-0.97%
2022-09-07	0	19.67	19.65	19.67	19.42	19.70	191,017,912	3,730,085,151	19.527	17.11	17.09	17.11	16.89	17.13	219,646,734	16.982	-0.71%
2022-09-06	0	19.81	19.80	19.81	19.71	19.97	160,937,964	3,190,695,780	19.826	17.23	17.22	17.23	17.14	17.37	185,058,552	17.242	0.05%
2022-09-05	0	19.80	19.79	19.80	19.63	19.87	105,819,505	2,090,176,689	19.752	17.22	17.21	17.22	17.07	17.28	121,679,210	17.178	-1.20%
2022-09-02	0	20.04	20.02	20.04	19.91	20.20	177,306,346	3,547,100,897	20.005	17.43	17.41	17.43	17.31	17.57	203,880,146	17.398	-0.79%
2022-09-01	0	20.20	20.18	20.20	20.10	20.40	143,801,531	2,916,434,016	20.281	17.57	17.55	17.57	17.48	17.74	165,353,795	17.638	-1.46%
2022-08-31	0	20.50	20.46	20.50	20.10	20.72	82,764,525	1,683,105,009	20.336	17.83	17.79	17.83	17.48	18.02	95,168,863	17.685	0.00%
2022-08-30	0	20.50	20.48	20.50	20.18	20.58	123,537,922	2,510,744,801	20.324	17.83	17.81	17.83	17.55	17.90	142,053,176	17.675	-0.10%
2022-08-29	0	20.52	20.52	20.56	20.42	20.62	105,587,191	2,168,961,988	20.542	17.85	17.85	17.88	17.76	17.93	121,412,078	17.864	-0.87%
2022-08-26	0	20.70	20.66	20.70	20.60	20.74	158,081,097	3,265,024,109	20.654	18.00	17.97	18.00	17.91	18.04	181,773,512	17.962	0.98%
2022-08-25	0	20.50	20.50	20.52	19.96	20.52	122,769,830	2,490,121,345	20.283	17.83	17.83	17.85	17.36	17.85	141,169,966	17.639	3.54%
2022-08-24	0	19.80	19.79	19.80	19.72	20.08	124,167,267	2,463,154,299	19.837	17.22	17.21	17.22	17.15	17.46	142,776,844	17.252	-1.20%
2022-08-23	0	20.04	20.02	20.04	19.91	20.24	210,017,061	4,203,230,351	20.014	17.43	17.41	17.43	17.31	17.60	241,493,382	17.405	-1.18%
2022-08-22	0	20.28	20.24	20.28	20.10	20.38	75,218,569	1,522,722,194	20.244	17.64	17.60	17.64	17.48	17.72	86,491,957	17.605	-0.20%
2022-08-19	0	20.32	20.30	20.32	20.18	20.44	125,036,387	2,539,168,488	20.307	17.67	17.65	17.67	17.55	17.78	143,776,224	17.661	0.20%
2022-08-18	0	20.28	20.28	20.30	20.20	20.52	126,065,303	2,563,545,393	20.335	17.64	17.64	17.65	17.57	17.85	144,959,348	17.685	-0.69%
2022-08-17	0	20.42	20.40	20.42	20.32	20.60	66,299,725	1,357,405,764	20.474	17.76	17.74	17.76	17.67	17.91	76,236,401	17.805	0.39%
2022-08-16	0	20.34	20.32	20.34	20.20	20.70	108,748,831	2,229,533,643	20.502	17.69	17.67	17.69	17.57	18.00	125,047,569	17.829	-1.17%
2022-08-15	0	20.58	20.56	20.58	20.50	20.78	90,812,276	1,875,451,388	20.652	17.90	17.88	17.90	17.83	18.07	104,422,772	17.960	-0.68%
2022-08-12	0	20.72	20.70	20.72	20.54	20.74	177,748,177	3,668,574,447	20.639	18.02	18.00	18.02	17.86	18.04	204,388,196	17.949	0.68%
2022-08-11	0	20.58	20.58	20.60	20.32	20.60	107,900,523	2,208,817,582	20.471	17.90	17.90	17.91	17.67	17.91	124,072,121	17.803	2.18%
2022-08-10	0	20.14	20.12	20.14	19.99	20.48	112,519,454	2,262,679,920	20.109	17.51	17.50	17.51	17.38	17.81	129,383,314	17.488	-1.76%
2022-08-09	0	20.50	20.50	20.54	20.36	20.78	99,052,923	2,040,244,609	20.598	17.83	17.83	17.86	17.71	18.07	113,898,486	17.913	-0.29%
2022-08-08	0	20.56	20.54	20.56	20.46	20.70	133,055,217	2,735,294,384	20.558	17.88	17.86	17.88	17.79	18.00	152,996,876	17.878	-0.68%
2022-08-05	0	20.70	20.70	20.72	20.60	20.80	74,586,466	1,544,563,301	20.708	18.00	18.00	18.02	17.91	18.09	85,765,117	18.009	0.10%
2022-08-04	0	20.68	20.66	20.68	20.48	20.74	120,567,418	2,488,519,551	20.640	17.98	17.97	17.98	17.81	18.04	138,637,468	17.950	1.97%
2022-08-03	0	20.28	20.24	20.28	20.20	20.44	113,976,872	2,313,581,322	20.299	17.64	17.60	17.64	17.57	17.78	131,059,163	17.653	0.40%
2022-08-02	0	20.20	20.18	20.20	20.02	20.42	212,381,789	4,281,515,836	20.160	17.57	17.55	17.57	17.41	17.76	244,212,523	17.532	-2.32%
2022-08-01	0	20.68	20.66	20.68	20.40	20.76	204,872,347	4,222,203,658	20.609	17.98	17.97	17.98	17.74	18.05	235,577,603	17.923	0.00%
2022-07-29	0	20.68	20.66	20.68	20.56	21.18	263,380,071	5,466,725,199	20.756	17.98	17.97	17.98	17.88	18.42	302,854,176	18.051	-2.08%
2022-07-28	0	21.12	21.12	21.14	21.04	21.30	109,339,105	2,313,305,732	21.157	18.37	18.37	18.38	18.30	18.52	125,726,310	18.400	-0.38%
2022-07-27	0	21.20	21.18	21.20	21.10	21.30	225,013,358	4,761,752,824	21.162	18.44	18.42	18.44	18.35	18.52	258,737,249	18.404	-1.21%
2022-07-26	0	21.46	21.44	21.46	21.12	21.48	350,877,249	7,496,916,580	21.366	18.66	18.65	18.66	18.37	18.68	403,464,999	18.581	1.61%
2022-07-25	0	21.12	21.10	21.12	20.86	21.12	275,555,313	5,788,556,638	21.007	18.37	18.35	18.37	18.14	18.37	316,854,183	18.269	0.09%
2022-07-22	0	21.10	21.08	21.10	21.04	21.32	150,992,320	3,195,926,117	21.166	18.35	18.33	18.35	18.30	18.54	173,622,304	18.407	0.09%
2022-07-21	0	21.08	21.08	21.10	21.02	21.34	154,950,274	3,280,339,935	21.170	18.33	18.33	18.35	18.28	18.56	178,173,456	18.411	-1.68%
2022-07-20	0	21.44	21.42	21.44	21.40	21.64	148,406,712	3,193,906,055	21.521	18.65	18.63	18.65	18.61	18.82	170,649,177	18.716	1.04%
2022-07-19	0	21.22	21.20	21.22	21.06	21.28	148,132,638	3,136,033,465	21.170	18.45	18.44	18.45	18.32	18.51	170,334,027	18.411	-0.66%
2022-07-18	0	21.36	21.34	21.36	20.82	21.40	347,911,100	7,374,035,543	21.195	18.58	18.56	18.58	18.11	18.61	400,054,298	18.433	2.50%
2022-07-15	0	20.84	20.82	20.84	20.72	21.18	237,612,829	4,987,874,961	20.992	18.12	18.11	18.12	18.02	18.42	273,225,067	18.256	-1.88%
2022-07-14	0	21.24	21.22	21.24	21.06	21.40	180,926,111	3,847,263,731	21.264	18.47	18.45	18.47	18.32	18.61	208,042,424	18.493	-0.47%
2022-07-13	0	21.34	21.32	21.34	21.26	21.56	126,107,341	2,704,047,411	21.442	18.56	18.54	18.56	18.49	18.75	145,007,687	18.648	-0.09%
2022-07-12	0	21.36	21.34	21.36	21.30	21.60	223,568,540	4,793,054,173	21.439	18.58	18.56	18.58	18.52	18.78	257,075,889	18.645	-1.29%
2022-07-11	0	21.64	21.64	21.66	21.52	22.00	181,809,122	3,936,208,992	21.650	18.82	18.82	18.84	18.72	19.13	209,057,776	18.828	-2.61%
2022-07-08	0	22.22	22.20	22.22	22.14	22.50	241,540,824	5,376,632,385	22.260	19.32	19.31	19.32	19.25	19.57	277,741,771	19.358	0.18%
2022-07-07	0	22.18	22.16	22.18	21.74	22.18	111,410,111	2,449,940,863	21.990	19.29	19.27	19.29	18.91	19.29	128,107,709	19.124	0.73%
2022-07-06	0	22.02	22.02	22.04	21.76	22.30	195,911,748	4,318,027,325	22.041	19.15	19.15	19.17	18.92	19.39	225,274,034	19.168	-1.34%
2022-07-05	0	22.32	22.30	22.32	22.28	22.66	142,234,384	3,188,979,299	22.421	19.41	19.39	19.41	19.38	19.71	163,551,771	19.498	0.18%
2022-07-04	0	22.28	22.28	22.30	21.90	22.36	117,672,839	2,611,756,578	22.195	19.38	19.38	19.39	19.05	19.45	135,309,063	19.302	0.00%
2022-06-30	0	22.28	22.28	22.30	22.12	22.52	135,900,539	3,042,885,554	22.391	19.38	19.38	19.39	19.24	19.58	156,268,641	19.472	-0.45%
2022-06-29	0	22.38	22.38	22.40	22.26	22.70	189,812,471	4,274,630,518	22.520	19.46	19.46	19.48	19.36	19.74	218,260,627	19.585	-1.50%
2022-06-28	0	22.72	22.72	22.74	22.30	22.80	129,104,801	2,909,061,607	22.533	19.76	19.76	19.78	19.39	19.83	148,454,391	19.596	0.62%
2022-06-27	0	22.58	22.56	22.58	22.30	22.74	228,885,478	5,167,141,620	22.575	19.64	19.62	19.64	19.39	19.78	263,189,704	19.633	2.45%
2022-06-24	0	22.04	22.02	22.04	21.76	22.10	160,960,759	3,533,320,690	21.951	19.17	19.15	19.17	18.92	19.22	185,084,763	19.090	1.94%
2022-06-23	0	21.62	21.60	21.62	21.36	21.80	75,195,644	1,623,427,312	21.589	18.80	18.78	18.80	18.58	18.96	86,465,596	18.775	1.31%
2022-06-22	0	21.34	21.32	21.34	21.34	21.82	146,217,481	3,168,315,527	21.669	18.56	18.54	18.56	18.56	18.98	168,131,835	18.844	-2.47%
2022-06-21	0	21.88	21.88	21.90	21.50	21.90	109,510,200	2,381,315,852	21.745	19.03	19.03	19.05	18.70	19.05	125,923,048	18.911	1.67%
2022-06-20	0	21.52	21.50	21.52	21.18	21.52	148,421,430	3,171,588,997	21.369	18.72	18.70	18.72	18.42	18.72	170,666,101	18.584	0.28%
2022-06-17	0	21.46	21.40	21.46	21.04	21.48	143,787,848	3,068,659,586	21.342	18.66	18.61	18.66	18.30	18.68	165,338,061	18.560	1.42%
2022-06-16	0	21.16	21.14	21.16	21.00	21.84	216,838,412	4,632,792,639	21.365	18.40	18.38	18.40	18.26	18.99	249,337,083	18.580	-2.22%
2022-06-15	0	21.64	21.62	21.64	21.38	21.74	205,830,198	4,447,808,284	21.609	18.82	18.80	18.82	18.59	18.91	236,679,012	18.793	1.31%
2022-06-14	0	21.36	21.34	21.36	21.04	21.48	183,426,553	3,897,511,898	21.248	18.58	18.56	18.58	18.30	18.68	210,917,619	18.479	0.09%
2022-06-13	0	21.34	21.34	21.36	21.30	21.62	177,929,084	3,819,658,487	21.467	18.56	18.56	18.58	18.52	18.80	204,596,217	18.669	-3.53%
2022-06-10	0	22.12	22.12	22.14	21.80	22.24	163,233,429	3,598,454,154	22.045	19.24	19.24	19.25	18.96	19.34	187,698,050	19.172	-0.18%
2022-06-09	0	22.16	22.14	22.16	22.06	22.44	144,656,622	3,219,608,135	22.257	19.27	19.25	19.27	19.18	19.52	166,337,043	19.356	-0.45%
2022-06-08	0	22.26	22.24	22.26	22.00	22.34	134,122,104	2,975,545,980	22.185	19.36	19.34	19.36	19.13	19.43	154,223,663	19.294	2.11%
2022-06-07	0	21.80	21.78	21.80	21.66	22.02	109,107,533	2,381,468,503	21.827	18.96	18.94	18.96	18.84	19.15	125,460,032	18.982	-0.46%
2022-06-06	0	21.90	21.88	21.90	21.28	21.96	175,221,440	3,778,500,297	21.564	19.05	19.03	19.05	18.51	19.10	201,482,765	18.753	2.62%
2022-06-02	0	21.34	21.34	21.36	21.12	21.38	81,242,588	1,726,391,140	21.250	18.56	18.56	18.58	18.37	18.59	93,418,826	18.480	-0.84%
2022-06-01	0	21.52	21.52	21.54	21.42	21.68	123,915,116	2,670,623,429	21.552	18.72	18.72	18.73	18.63	18.85	142,486,902	18.743	-0.46%
2022-05-31	0	21.62	21.62	21.64	21.26	21.64	190,120,151	4,074,765,911	21.433	18.80	18.80	18.82	18.49	18.82	218,614,421	18.639	1.41%
2022-05-30	0	21.32	21.30	21.32	21.10	21.38	265,929,929	5,659,621,812	21.282	18.54	18.52	18.54	18.35	18.59	305,786,194	18.508	1.91%
2022-05-27	0	20.92	20.90	20.92	20.72	21.00	214,806,299	4,485,148,530	20.880	18.19	18.18	18.19	18.02	18.26	247,000,407	18.158	3.05%
2022-05-26	0	20.30	20.28	20.30	20.08	20.48	174,165,709	3,523,672,724	20.232	17.65	17.64	17.65	17.46	17.81	200,268,806	17.595	-0.39%
2022-05-25	0	20.38	20.36	20.38	20.28	20.58	112,669,338	2,298,353,904	20.399	17.72	17.71	17.72	17.64	17.90	129,555,662	17.740	0.30%
2022-05-24	0	20.32	20.32	20.34	20.16	20.70	198,966,206	4,071,862,331	20.465	17.67	17.67	17.69	17.53	18.00	228,786,279	17.798	-1.45%
2022-05-23	0	20.62	20.60	20.62	20.44	20.80	150,373,246	3,099,714,331	20.613	17.93	17.91	17.93	17.78	18.09	172,910,446	17.927	-1.15%
2022-05-20	0	20.86	20.84	20.86	20.54	20.94	160,190,938	3,324,775,513	20.755	18.14	18.12	18.14	17.86	18.21	184,199,565	18.050	2.86%
2022-05-19	0	20.28	20.26	20.28	20.04	20.42	133,236,386	2,694,553,448	20.224	17.64	17.62	17.64	17.43	17.76	153,205,198	17.588	-2.22%
2022-05-18	0	20.74	20.72	20.74	20.50	20.84	142,581,838	2,940,774,256	20.625	18.04	18.02	18.04	17.83	18.12	163,951,300	17.937	0.10%
2022-05-17	0	20.72	20.70	20.72	20.12	20.74	98,356,864	2,023,314,697	20.571	18.02	18.00	18.02	17.50	18.04	113,098,105	17.890	3.29%
2022-05-16	0	20.06	20.04	20.06	19.88	20.28	48,172,951	966,350,708	20.060	17.45	17.43	17.45	17.29	17.64	55,392,875	17.445	0.30%
2022-05-13	0	20.00	20.00	20.02	19.67	20.06	117,490,271	2,338,191,298	19.901	17.39	17.39	17.41	17.11	17.45	135,099,133	17.307	2.72%
2022-05-12	0	19.47	19.46	19.47	19.46	19.83	103,657,448	2,034,259,882	19.625	16.93	16.92	16.93	16.92	17.25	119,193,115	17.067	-2.45%
2022-05-11	0	19.96	19.95	19.96	19.58	20.20	168,822,870	3,359,753,562	19.901	17.36	17.35	17.36	17.03	17.57	194,125,208	17.307	1.22%
2022-05-10	0	19.72	19.71	19.72	19.30	19.87	167,354,025	3,272,395,810	19.554	17.15	17.14	17.15	16.78	17.28	192,436,220	17.005	-2.09%
2022-05-06	0	20.14	20.12	20.14	20.08	20.44	212,494,873	4,289,155,559	20.185	17.51	17.50	17.51	17.46	17.78	244,342,556	17.554	-3.54%
2022-05-05	0	20.88	20.88	20.90	20.88	21.40	126,517,083	2,671,657,907	21.117	18.16	18.16	18.18	18.16	18.61	145,478,839	18.365	-0.48%
2022-05-04	0	20.98	20.98	21.00	20.90	21.22	90,084,634	1,893,006,928	21.014	18.25	18.25	18.26	18.18	18.45	103,586,074	18.275	-1.13%
2022-05-03	0	21.22	21.20	21.22	20.74	21.42	107,559,286	2,275,112,757	21.152	18.45	18.44	18.45	18.04	18.63	123,679,741	18.395	0.00%
2022-04-29	0	21.22	21.20	21.22	20.14	21.30	206,283,784	4,263,542,310	20.668	18.45	18.44	18.45	17.51	18.52	237,200,579	17.974	4.12%
2022-04-28	0	20.38	20.36	20.38	20.06	20.40	238,588,290	4,824,475,714	20.221	17.72	17.71	17.72	17.45	17.74	274,346,725	17.585	1.60%
2022-04-27	0	20.14	20.12	20.14	19.88	20.24	208,013,046	4,175,331,982	20.072	17.45	17.43	17.45	17.22	17.53	240,142,909	17.387	0.00%
2022-04-26	0	20.14	20.12	20.14	20.04	20.46	177,785,714	3,598,491,048	20.241	17.45	17.43	17.45	17.36	17.72	205,246,639	17.533	-0.10%
2022-04-25	0	20.16	20.14	20.16	20.00	20.46	335,529,767	6,778,905,129	20.204	17.46	17.45	17.46	17.32	17.72	387,355,966	17.500	-3.26%
2022-04-22	0	20.84	20.80	20.84	20.38	20.92	198,194,659	4,104,896,576	20.711	18.05	18.02	18.05	17.65	18.12	228,807,966	17.940	-0.19%
2022-04-21	0	20.88	20.86	20.88	20.70	21.12	255,424,874	5,330,598,467	20.870	18.09	18.07	18.09	17.93	18.29	294,878,006	18.077	-1.14%
2022-04-20	0	21.12	21.12	21.14	21.08	21.42	100,551,024	2,133,298,692	21.216	18.29	18.29	18.31	18.26	18.55	116,082,216	18.377	-0.47%
2022-04-19	0	21.22	21.20	21.22	21.06	21.40	223,582,735	4,742,221,984	21.210	18.38	18.36	18.38	18.24	18.54	258,117,505	18.372	-2.30%
2022-04-14	0	21.72	21.70	21.72	21.56	21.80	160,482,665	3,477,884,929	21.671	18.81	18.80	18.81	18.68	18.88	185,270,947	18.772	0.65%
2022-04-13	0	21.58	21.54	21.58	21.32	21.72	165,232,208	3,559,680,834	21.544	18.69	18.66	18.69	18.47	18.81	190,754,108	18.661	0.28%
2022-04-12	0	21.52	21.48	21.52	21.18	21.72	160,726,582	3,444,913,726	21.433	18.64	18.61	18.64	18.35	18.81	185,552,540	18.566	0.47%
2022-04-11	0	21.42	21.40	21.42	21.34	21.88	229,730,506	4,933,619,086	21.476	18.55	18.54	18.55	18.48	18.95	265,214,865	18.602	-3.08%
2022-04-08	0	22.10	22.08	22.10	21.76	22.10	159,529,589	3,498,329,295	21.929	19.14	19.13	19.14	18.85	19.14	184,170,658	18.995	0.36%
2022-04-07	0	22.02	22.02	22.06	21.96	22.42	158,108,533	3,502,406,769	22.152	19.07	19.07	19.11	19.02	19.42	182,530,105	19.188	-1.08%
2022-04-06	0	22.26	22.26	22.28	22.22	22.46	93,337,163	2,085,698,591	22.346	19.28	19.28	19.30	19.25	19.45	107,754,097	19.356	-1.94%
2022-04-04	0	22.70	22.68	22.70	22.32	22.74	141,865,829	3,201,237,486	22.565	19.66	19.65	19.66	19.33	19.70	163,778,539	19.546	1.98%
2022-04-01	0	22.26	22.26	22.28	21.74	22.26	150,712,483	3,316,612,917	22.006	19.28	19.28	19.30	18.83	19.28	173,991,655	19.062	-0.09%
2022-03-31	0	22.28	22.26	22.28	22.10	22.42	67,751,408	1,507,304,961	22.248	19.30	19.28	19.30	19.14	19.42	78,216,345	19.271	-0.54%
2022-03-30	0	22.40	22.40	22.42	22.24	22.58	123,674,302	2,772,391,271	22.417	19.40	19.40	19.42	19.26	19.56	142,777,135	19.418	1.27%
2022-03-29	0	22.12	22.10	22.12	21.92	22.12	151,972,062	3,348,545,227	22.034	19.16	19.14	19.16	18.99	19.16	175,445,789	19.086	1.10%
2022-03-28	0	21.88	21.86	21.88	21.42	21.98	91,437,684	1,984,957,625	21.708	18.95	18.94	18.95	18.55	19.04	105,561,222	18.804	1.39%
2022-03-25	0	21.58	21.58	21.60	21.48	22.14	132,397,848	2,892,295,823	21.845	18.69	18.69	18.71	18.61	19.18	152,848,126	18.923	-2.53%
2022-03-24	0	22.14	22.14	22.16	22.08	22.42	89,109,173	1,980,814,031	22.229	19.18	19.18	19.20	19.13	19.42	102,873,048	19.255	-0.81%
2022-03-23	0	22.32	22.32	22.34	22.16	22.60	162,530,898	3,634,343,805	22.361	19.33	19.33	19.35	19.20	19.58	187,635,552	19.369	1.09%
2022-03-22	0	22.08	22.06	22.08	21.46	22.12	134,745,528	2,926,577,769	21.719	19.13	19.11	19.13	18.59	19.16	155,558,431	18.813	3.18%
2022-03-21	0	21.40	21.38	21.40	21.28	22.00	156,740,616	3,373,073,398	21.520	18.54	18.52	18.54	18.43	19.06	180,950,898	18.641	-1.20%
2022-03-18	0	21.66	21.64	21.66	21.12	21.84	346,781,338	7,431,490,691	21.430	18.76	18.74	18.76	18.29	18.92	400,345,463	18.563	-0.09%
2022-03-17	0	21.68	21.62	21.68	20.96	21.68	446,335,081	9,527,157,557	21.345	18.78	18.73	18.78	18.16	18.78	515,276,358	18.489	7.11%
2022-03-16	0	20.24	20.24	20.26	18.76	20.32	959,365,527	18,976,481,515	19.780	17.53	17.53	17.55	16.25	17.60	1,107,549,901	17.134	8.53%
2022-03-15	0	18.65	18.64	18.65	18.44	19.59	725,229,821	13,771,504,713	18.989	16.15	16.15	16.15	15.97	16.97	837,249,405	16.449	-5.81%
2022-03-14	0	19.80	19.79	19.80	19.62	20.42	374,531,525	7,489,860,783	19.998	17.15	17.14	17.15	16.99	17.69	432,381,967	17.322	-4.81%
2022-03-11	0	20.80	20.78	20.80	20.26	20.98	299,614,705	6,148,318,724	20.521	18.02	18.00	18.02	17.55	18.17	345,893,434	17.775	-1.42%
2022-03-10	0	21.10	21.08	21.10	20.90	21.30	189,308,317	3,994,664,823	21.101	18.28	18.26	18.28	18.10	18.45	218,549,032	18.278	1.54%
2022-03-09	0	20.78	20.76	20.78	20.24	21.12	385,661,835	7,952,858,912	20.621	18.00	17.98	18.00	17.53	18.29	445,231,473	17.862	-0.48%
2022-03-08	0	20.88	20.86	20.88	20.76	21.44	262,888,986	5,531,869,602	21.043	18.09	18.07	18.09	17.98	18.57	303,495,031	18.227	-1.60%
2022-03-07	0	21.22	21.20	21.22	20.96	21.50	217,260,223	4,617,926,976	21.255	18.38	18.36	18.38	18.16	18.62	250,818,412	18.411	-3.81%
2022-03-04	0	22.06	22.06	22.08	21.96	22.16	192,679,175	4,245,025,542	22.032	19.11	19.11	19.13	19.02	19.20	222,440,556	19.084	-2.56%
2022-03-03	0	22.64	22.60	22.64	22.50	22.66	94,225,845	2,128,190,582	22.586	19.61	19.58	19.61	19.49	19.63	108,780,045	19.564	0.62%
2022-03-02	0	22.50	22.48	22.50	22.42	22.82	76,953,861	1,737,579,020	22.579	19.49	19.47	19.49	19.42	19.77	88,840,216	19.558	-1.66%
2022-03-01	0	22.88	22.86	22.88	22.70	23.06	79,088,077	1,808,163,299	22.863	19.82	19.80	19.82	19.66	19.97	91,304,085	19.804	0.00%
2022-02-28	0	22.88	22.86	22.88	22.54	22.92	150,645,680	3,419,090,988	22.696	19.82	19.80	19.82	19.52	19.85	173,914,533	19.660	-0.17%
2022-02-25	0	22.92	22.90	22.92	22.86	23.18	161,061,239	3,703,587,241	22.995	19.85	19.84	19.85	19.80	20.08	185,938,888	19.918	-0.61%
2022-02-24	0	23.06	23.04	23.06	22.92	23.50	275,542,543	6,374,347,289	23.134	19.97	19.96	19.97	19.85	20.36	318,103,067	20.039	-3.11%
2022-02-23	0	23.80	23.78	23.80	23.64	23.88	105,482,891	2,507,164,309	23.768	20.62	20.60	20.62	20.48	20.68	121,775,863	20.588	0.76%
2022-02-22	0	23.62	23.62	23.64	23.48	23.96	245,696,511	5,813,283,112	23.660	20.46	20.46	20.48	20.34	20.75	283,646,992	20.495	-2.96%
2022-02-21	0	24.34	24.32	24.34	24.14	24.36	206,095,688	5,003,731,510	24.279	21.08	21.07	21.08	20.91	21.10	237,929,394	21.030	-0.57%
2022-02-18	0	24.48	24.46	24.48	24.42	24.90	157,742,281	3,899,953,073	24.724	21.20	21.19	21.20	21.15	21.57	182,107,281	21.416	-1.77%
2022-02-17	0	24.92	24.88	24.92	24.66	25.02	79,639,813	1,977,736,914	24.834	21.59	21.55	21.59	21.36	21.67	91,941,043	21.511	0.40%
2022-02-16	0	24.82	24.80	24.82	24.68	24.90	83,316,978	2,065,908,208	24.796	21.50	21.48	21.50	21.38	21.57	96,186,186	21.478	1.47%
2022-02-15	0	24.46	24.44	24.46	24.36	24.72	97,270,099	2,383,794,850	24.507	21.19	21.17	21.19	21.10	21.41	112,294,517	21.228	-0.89%
2022-02-14	0	24.68	24.66	24.68	24.62	24.88	117,839,230	2,913,954,941	24.728	21.38	21.36	21.38	21.33	21.55	136,040,773	21.420	-1.36%
2022-02-11	0	25.02	24.98	25.02	24.88	25.10	161,166,266	4,027,576,676	24.990	21.67	21.64	21.67	21.55	21.74	186,060,138	21.647	-0.08%
2022-02-10	0	25.04	25.04	25.06	24.80	25.16	165,812,867	4,135,763,970	24.942	21.69	21.69	21.71	21.48	21.79	191,424,456	21.605	0.32%
2022-02-09	0	24.96	24.94	24.96	24.82	25.04	108,838,723	2,714,974,706	24.945	21.62	21.60	21.62	21.50	21.69	125,650,040	21.607	1.96%
2022-02-08	0	24.48	24.46	24.48	24.30	24.70	112,232,200	2,747,255,156	24.478	21.20	21.19	21.20	21.05	21.40	129,567,676	21.203	-0.81%
2022-02-07	0	24.68	24.68	24.70	24.50	24.74	147,467,524	3,629,926,084	24.615	21.38	21.38	21.40	21.22	21.43	170,245,477	21.322	-0.08%
2022-02-04	0	24.70	24.68	24.70	24.28	24.76	220,027,120	5,404,709,255	24.564	21.40	21.38	21.40	21.03	21.45	254,012,687	21.277	3.00%
2022-01-31	0	23.98	23.96	23.98	23.60	24.12	99,039,405	2,361,736,537	23.846	20.77	20.75	20.77	20.44	20.89	114,337,111	20.656	1.27%
2022-01-28	0	23.68	23.68	23.70	23.64	24.02	162,818,577	3,869,162,057	23.764	20.51	20.51	20.53	20.48	20.81	187,967,666	20.584	-1.00%
2022-01-27	0	23.92	23.90	23.92	23.70	24.26	291,671,561	6,965,111,880	23.880	20.72	20.70	20.72	20.53	21.01	336,723,386	20.685	-1.97%
2022-01-26	0	24.40	24.40	24.42	24.26	24.62	180,807,801	4,420,870,725	24.451	21.14	21.14	21.15	21.01	21.33	208,735,520	21.179	0.00%
2022-01-25	0	24.40	24.38	24.40	24.14	24.52	293,789,413	7,160,767,111	24.374	21.14	21.12	21.14	20.91	21.24	339,168,363	21.113	-1.61%
2022-01-24	0	24.80	24.80	24.82	24.72	24.94	112,373,404	2,790,570,507	24.833	21.48	21.48	21.50	21.41	21.60	129,730,691	21.510	-1.04%
2022-01-21	0	25.06	25.06	25.08	24.88	25.12	68,885,753	1,721,875,791	24.996	21.71	21.71	21.72	21.55	21.76	79,525,902	21.652	-0.08%
2022-01-20	0	25.08	25.08	25.10	24.36	25.10	120,509,638	2,991,703,155	24.825	21.72	21.72	21.74	21.10	21.74	139,123,654	21.504	3.55%
2022-01-19	0	24.22	24.20	24.22	24.10	24.42	86,583,949	2,099,980,442	24.254	20.98	20.96	20.98	20.88	21.15	99,957,776	21.009	-0.16%
2022-01-18	0	24.26	24.22	24.26	24.16	24.54	121,488,166	2,960,128,470	24.366	21.01	20.98	21.01	20.93	21.26	140,253,326	21.106	-0.33%
2022-01-17	0	24.34	24.32	24.34	24.24	24.54	133,736,058	3,258,452,237	24.365	21.08	21.07	21.08	21.00	21.26	154,393,037	21.105	-0.57%
2022-01-14	0	24.48	24.48	24.50	24.28	24.52	163,330,265	3,985,449,712	24.401	21.20	21.20	21.22	21.03	21.24	188,558,390	21.136	-0.33%
2022-01-13	0	24.56	24.54	24.56	24.44	24.68	136,488,810	3,354,402,707	24.576	21.27	21.26	21.27	21.17	21.38	157,570,982	21.288	0.24%
2022-01-12	0	24.50	24.48	24.50	24.12	24.52	193,702,156	4,721,445,060	24.375	21.22	21.20	21.22	20.89	21.24	223,621,547	21.114	2.68%
2022-01-11	0	23.86	23.84	23.86	23.70	24.00	139,938,734	3,337,478,316	23.850	20.67	20.65	20.67	20.53	20.79	161,553,784	20.659	0.08%
2022-01-10	0	23.84	23.84	23.86	23.54	23.92	187,033,452	4,453,443,301	23.811	20.65	20.65	20.67	20.39	20.72	215,922,790	20.625	0.85%
2022-01-07	0	23.64	23.62	23.64	23.28	23.66	169,287,010	3,976,341,260	23.489	20.48	20.46	20.48	20.17	20.49	195,435,218	20.346	1.81%
2022-01-06	0	23.22	23.20	23.22	22.86	23.22	116,238,361	2,676,221,544	23.024	20.11	20.10	20.11	19.80	20.11	134,192,632	19.943	0.78%
2022-01-05	0	23.04	23.02	23.04	23.00	23.44	149,530,742	3,464,718,133	23.171	19.96	19.94	19.96	19.92	20.30	172,627,381	20.071	-1.71%
2022-01-04	0	23.44	23.40	23.44	23.28	23.58	74,708,335	1,748,356,072	23.402	20.30	20.27	20.30	20.17	20.43	86,247,845	20.271	0.17%
2022-01-03	0	23.40	23.40	23.42	23.34	23.76	100,227,198	2,352,442,466	23.471	20.27	20.27	20.29	20.22	20.58	115,708,372	20.331	-0.51%
2021-12-31	0	23.52	23.52	23.56	23.52	23.74	47,803,685	1,130,683,739	23.653	20.37	20.37	20.41	20.37	20.56	55,187,481	20.488	1.03%
2021-12-30	0	23.28	23.26	23.28	23.12	23.40	177,232,854	4,124,235,055	23.270	20.17	20.15	20.17	20.03	20.27	204,608,384	20.157	0.34%
2021-12-29	0	23.20	23.18	23.20	23.14	23.38	103,755,282	2,410,147,492	23.229	20.10	20.08	20.10	20.04	20.25	119,781,407	20.121	-0.94%
2021-12-28	0	23.42	23.38	23.42	23.24	23.46	89,272,826	2,086,512,900	23.372	20.29	20.25	20.29	20.13	20.32	103,061,979	20.245	0.17%
2021-12-24	0	23.38	23.38	23.40	23.32	23.52	23,398,952	547,443,801	23.396	20.25	20.25	20.27	20.20	20.37	27,013,173	20.266	0.17%
2021-12-23	0	23.34	23.32	23.34	23.18	23.40	96,107,039	2,241,135,508	23.319	20.22	20.20	20.22	20.08	20.27	110,951,810	20.199	0.60%
2021-12-22	0	23.20	23.20	23.22	23.12	23.38	61,533,742	1,429,866,012	23.237	20.10	20.10	20.11	20.03	20.25	71,038,293	20.128	0.43%
2021-12-21	0	23.10	23.08	23.10	22.88	23.22	144,791,716	3,334,835,640	23.032	20.01	19.99	20.01	19.82	20.11	167,156,361	19.950	0.87%
2021-12-20	0	22.90	22.88	22.90	22.82	23.30	120,704,654	2,779,018,555	23.023	19.84	19.82	19.84	19.77	20.18	139,348,792	19.943	-1.89%
2021-12-17	0	23.34	23.32	23.34	23.30	23.64	172,463,532	4,037,556,260	23.411	20.22	20.20	20.22	20.18	20.48	199,102,388	20.279	-1.35%
2021-12-16	0	23.66	23.64	23.66	23.30	23.68	188,671,973	4,426,716,554	23.463	20.49	20.48	20.49	20.18	20.51	217,814,398	20.323	0.34%
2021-12-15	0	23.58	23.56	23.58	23.48	23.88	119,409,660	2,831,584,611	23.713	20.43	20.41	20.43	20.34	20.68	137,853,772	20.540	-0.76%
2021-12-14	0	23.76	23.76	23.78	23.72	23.96	109,230,893	2,602,583,570	23.826	20.58	20.58	20.60	20.55	20.75	126,102,785	20.639	-1.57%
2021-12-13	0	24.14	24.12	24.14	24.08	24.52	104,282,674	2,541,630,835	24.373	20.91	20.89	20.91	20.86	21.24	120,390,260	21.112	0.08%
2021-12-10	0	24.12	24.10	24.12	24.06	24.38	116,763,136	2,829,433,181	24.232	20.89	20.88	20.89	20.84	21.12	134,798,464	20.990	-1.07%
2021-12-09	0	24.38	24.36	24.38	24.30	24.46	85,882,002	2,094,326,690	24.386	21.12	21.10	21.12	21.05	21.19	99,147,405	21.123	0.91%
2021-12-08	0	24.16	24.12	24.16	24.04	24.22	87,442,525	2,110,382,665	24.135	20.93	20.89	20.93	20.82	20.98	100,948,968	20.905	0.08%
2021-12-07	0	24.14	24.12	24.14	23.66	24.14	119,866,887	2,866,659,289	23.915	20.91	20.89	20.91	20.49	20.91	138,381,623	20.716	2.72%
2021-12-06	0	23.50	23.48	23.50	23.46	23.78	156,605,173	3,697,546,192	23.611	20.36	20.34	20.36	20.32	20.60	180,794,534	20.452	-1.76%
2021-12-03	0	23.92	23.88	23.92	23.58	23.96	137,673,000	3,272,294,014	23.769	20.72	20.68	20.72	20.43	20.75	158,938,083	20.588	-0.17%
2021-12-02	0	23.96	23.90	23.96	23.66	23.96	120,228,802	2,869,254,829	23.865	20.75	20.70	20.75	20.49	20.75	138,799,440	20.672	0.50%
2021-12-01	0	23.84	23.78	23.84	23.70	24.02	69,429,514	1,658,852,683	23.893	20.65	20.60	20.65	20.53	20.81	80,153,653	20.696	0.93%
2021-11-30	0	23.62	23.62	23.64	23.30	24.10	228,092,887	5,385,630,171	23.612	20.46	20.46	20.48	20.18	20.88	263,324,298	20.452	-2.15%
2021-11-29	0	24.14	24.10	24.14	23.90	24.30	209,546,164	5,040,005,120	24.052	20.91	20.88	20.91	20.70	21.05	241,912,834	20.834	-0.49%
2021-11-26	0	24.26	24.24	24.26	24.20	24.68	127,849,172	3,115,247,170	24.367	21.01	21.00	21.01	20.96	21.38	147,596,858	21.106	-2.65%
2021-11-25	0	24.92	24.90	24.92	24.66	24.92	120,091,303	2,979,365,468	24.809	21.59	21.57	21.59	21.36	21.59	138,640,703	21.490	0.24%
2021-11-24	0	24.86	24.84	24.86	24.70	25.00	91,987,875	2,283,305,605	24.822	21.53	21.52	21.53	21.40	21.66	106,196,396	21.501	0.16%
2021-11-23	0	24.82	24.80	24.82	24.74	24.96	125,764,402	3,122,860,972	24.831	21.50	21.48	21.50	21.43	21.62	145,190,073	21.509	-1.12%
2021-11-22	0	25.10	25.08	25.10	25.02	25.26	90,297,639	2,268,168,164	25.119	21.74	21.72	21.74	21.67	21.88	104,245,085	21.758	-0.32%
2021-11-19	0	25.18	25.18	25.20	24.94	25.22	156,635,814	3,929,038,033	25.084	21.81	21.81	21.83	21.60	21.85	180,829,908	21.728	-0.87%
2021-11-18	0	25.40	25.40	25.42	25.36	25.56	125,771,052	3,198,936,638	25.435	22.00	22.00	22.02	21.97	22.14	145,197,750	22.032	-1.47%
2021-11-17	0	25.78	25.74	25.78	25.64	25.80	136,394,741	3,508,890,573	25.726	22.33	22.30	22.33	22.21	22.35	157,462,383	22.284	-0.08%
2021-11-16	0	25.80	25.78	25.80	25.54	25.90	106,885,999	2,751,264,614	25.740	22.35	22.33	22.35	22.12	22.43	123,395,697	22.296	0.94%
2021-11-15	0	25.56	25.54	25.56	25.36	25.60	91,847,053	2,338,472,668	25.461	22.14	22.12	22.14	21.97	22.17	106,033,823	22.054	0.24%
2021-11-12	0	25.50	25.44	25.50	25.34	25.66	105,369,599	2,684,894,497	25.481	22.09	22.04	22.09	21.95	22.23	121,645,072	22.072	0.24%
2021-11-11	0	25.44	25.40	25.44	24.94	25.48	92,441,060	2,325,266,548	25.154	22.04	22.00	22.04	21.60	22.07	106,719,581	21.789	1.11%
2021-11-10	0	25.16	25.14	25.16	24.60	25.16	208,461,285	5,171,300,827	24.807	21.79	21.78	21.79	21.31	21.79	240,660,383	21.488	0.80%
2021-11-09	0	24.96	24.94	24.96	24.82	25.10	83,223,048	2,075,077,543	24.934	21.62	21.60	21.62	21.50	21.74	96,077,747	21.598	0.00%
2021-11-08	0	24.96	24.92	24.96	24.80	24.98	155,069,948	3,860,041,773	24.892	21.62	21.59	21.62	21.48	21.64	179,022,177	21.562	-0.48%
2021-11-05	0	25.08	25.04	25.08	24.84	25.18	158,204,889	3,958,754,690	25.023	21.72	21.69	21.72	21.52	21.81	182,641,344	21.675	-1.18%
2021-11-04	0	25.38	25.30	25.38	25.12	25.38	80,502,478	2,032,437,844	25.247	21.98	21.91	21.98	21.76	21.98	92,936,956	21.869	0.87%
2021-11-03	0	25.16	25.12	25.16	24.92	25.32	126,020,555	3,158,840,296	25.066	21.79	21.76	21.79	21.59	21.93	145,485,792	21.712	-0.55%
2021-11-02	0	25.30	25.20	25.30	25.16	25.76	118,401,062	3,010,610,246	25.427	21.91	21.83	21.91	21.79	22.31	136,689,386	22.025	0.00%
2021-11-01	0	25.30	25.30	25.32	25.10	25.44	119,223,633	3,004,984,966	25.205	21.91	21.91	21.93	21.74	22.04	137,639,012	21.832	-0.86%
2021-10-29	0	25.52	25.52	25.56	25.44	25.64	119,120,618	3,041,809,319	25.536	22.11	22.11	22.14	22.04	22.21	137,520,085	22.119	-0.47%
2021-10-28	0	26.18	26.18	26.20	26.12	26.40	133,484,358	3,505,158,324	26.259	22.21	22.21	22.23	22.16	22.40	157,347,987	22.276	-0.38%
2021-10-27	0	26.28	26.28	26.30	26.22	26.44	100,978,240	2,655,452,885	26.297	22.29	22.29	22.31	22.24	22.43	119,030,597	22.309	-1.50%
2021-10-26	0	26.68	26.68	26.70	26.56	26.88	112,252,731	2,999,166,869	26.718	22.63	22.63	22.65	22.53	22.80	132,320,682	22.666	-0.37%
2021-10-25	0	26.78	26.78	26.80	26.58	26.88	63,407,691	1,698,056,150	26.780	22.72	22.72	22.74	22.55	22.80	74,743,383	22.718	0.07%
2021-10-22	0	26.76	26.76	26.78	26.64	26.84	114,325,908	3,057,861,582	26.747	22.70	22.70	22.72	22.60	22.77	134,764,491	22.690	0.53%
2021-10-21	0	26.62	26.62	26.68	26.50	26.90	203,081,360	5,424,778,201	26.712	22.58	22.58	22.63	22.48	22.82	239,387,174	22.661	-0.75%
2021-10-20	0	26.82	26.80	26.82	26.56	26.88	168,641,518	4,509,967,664	26.743	22.75	22.74	22.75	22.53	22.80	198,790,359	22.687	1.44%
2021-10-19	0	26.44	26.42	26.44	26.14	26.50	109,018,342	2,876,253,491	26.383	22.43	22.41	22.43	22.18	22.48	128,508,066	22.382	1.30%
2021-10-18	0	26.10	26.06	26.10	25.78	26.10	169,890,340	4,393,653,093	25.862	22.14	22.11	22.14	21.87	22.14	200,262,439	21.939	0.46%
2021-10-15	0	25.98	25.96	25.98	25.58	25.98	198,904,310	5,137,565,623	25.829	22.04	22.02	22.04	21.70	22.04	234,463,373	21.912	1.48%
2021-10-12	0	25.60	25.60	25.62	25.54	25.84	144,967,252	3,721,931,064	25.674	21.72	21.72	21.73	21.67	21.92	170,883,733	21.780	-1.31%
2021-10-11	0	25.94	25.94	25.96	25.70	26.10	126,088,908	3,276,429,481	25.985	22.01	22.01	22.02	21.80	22.14	148,630,418	22.044	1.81%
2021-10-08	0	25.48	25.46	25.48	25.28	25.64	258,944,983	6,577,564,984	25.401	21.62	21.60	21.62	21.45	21.75	305,237,801	21.549	0.47%
2021-10-07	0	25.36	25.34	25.36	24.94	25.42	71,846,188	1,810,372,023	25.198	21.51	21.50	21.51	21.16	21.56	84,690,470	21.376	3.01%
2021-10-06	0	24.62	24.60	24.62	24.46	24.88	242,161,618	5,956,082,460	24.595	20.89	20.87	20.89	20.75	21.11	285,453,995	20.865	-0.57%
2021-10-05	0	24.76	24.74	24.76	24.36	24.86	180,428,381	4,454,885,664	24.691	21.00	20.99	21.00	20.67	21.09	212,684,415	20.946	0.16%
2021-10-04	0	24.72	24.72	24.74	24.56	25.16	149,813,771	3,700,015,188	24.697	20.97	20.97	20.99	20.84	21.34	176,596,687	20.952	-1.98%
2021-09-30	0	25.22	25.22	25.24	25.00	25.32	71,078,931	1,786,367,420	25.132	21.40	21.40	21.41	21.21	21.48	83,786,047	21.321	-0.39%
2021-09-29	0	25.32	25.30	25.32	24.70	25.36	212,061,623	5,319,185,814	25.083	21.48	21.46	21.48	20.95	21.51	249,972,881	21.279	0.80%
2021-09-28	0	25.12	25.10	25.12	24.88	25.32	235,192,042	5,921,653,949	25.178	21.31	21.29	21.31	21.11	21.48	277,238,434	21.359	1.21%
2021-09-27	0	24.82	24.82	24.84	24.80	25.16	104,754,659	2,619,025,898	25.002	21.06	21.06	21.07	21.04	21.34	123,482,144	21.210	-0.16%
2021-09-24	0	24.86	24.82	24.86	24.72	25.28	83,459,287	2,091,778,629	25.063	21.09	21.06	21.09	20.97	21.45	98,379,698	21.262	-1.27%
2021-09-23	0	25.18	25.14	25.18	24.96	25.48	187,960,886	4,740,705,403	25.222	21.36	21.33	21.36	21.17	21.62	221,563,542	21.397	1.29%
2021-09-21	0	24.86	24.84	24.86	24.44	24.92	218,963,432	5,411,765,663	24.715	21.09	21.07	21.09	20.73	21.14	258,108,559	20.967	0.40%
2021-09-20	0	24.76	24.74	24.76	24.52	25.34	292,965,897	7,254,838,279	24.763	21.00	20.99	21.00	20.80	21.50	345,340,794	21.008	-3.21%
2021-09-17	0	25.58	25.54	25.58	25.08	25.58	84,603,738	2,147,574,677	25.384	21.70	21.67	21.70	21.28	21.70	99,728,748	21.534	0.87%
2021-09-16	0	25.36	25.34	25.36	25.16	25.70	127,594,016	3,230,625,417	25.320	21.51	21.50	21.51	21.34	21.80	150,404,601	21.480	-1.63%
2021-09-15	0	25.78	25.72	25.78	25.64	26.08	204,130,999	5,274,098,301	25.837	21.87	21.82	21.87	21.75	22.12	240,624,462	21.918	-1.45%
2021-09-14	0	26.16	26.14	26.16	26.02	26.56	185,164,908	4,867,723,995	26.289	22.19	22.18	22.19	22.07	22.53	218,267,713	22.302	-1.13%
2021-09-13	0	26.46	26.44	26.46	26.22	26.54	202,536,124	5,333,240,952	26.332	22.45	22.43	22.45	22.24	22.51	238,744,464	22.339	-1.42%
2021-09-10	0	26.84	26.84	26.86	26.48	26.86	170,895,552	4,572,467,326	26.756	22.77	22.77	22.79	22.46	22.79	201,447,357	22.698	1.90%
2021-09-09	0	26.34	26.34	26.36	26.28	26.76	75,659,942	2,004,938,345	26.499	22.35	22.35	22.36	22.29	22.70	89,186,027	22.480	-2.08%
2021-09-08	0	26.90	26.90	26.92	26.80	27.18	125,152,959	3,370,529,689	26.931	22.82	22.82	22.84	22.74	23.06	147,527,145	22.847	-0.30%
2021-09-07	0	26.98	26.96	26.98	26.72	27.08	123,919,910	3,337,768,911	26.935	22.89	22.87	22.89	22.67	22.97	146,073,658	22.850	0.82%
2021-09-06	0	26.76	26.76	26.78	26.46	26.80	69,575,356	1,855,695,807	26.672	22.70	22.70	22.72	22.45	22.74	82,013,671	22.627	0.83%
2021-09-03	0	26.54	26.54	26.56	26.44	26.70	32,987,358	875,752,390	26.548	22.51	22.51	22.53	22.43	22.65	38,884,664	22.522	-0.60%
2021-09-02	0	26.70	26.68	26.70	26.60	26.98	127,276,466	3,408,100,943	26.777	22.65	22.63	22.65	22.57	22.89	150,030,281	22.716	0.38%
2021-09-01	0	26.60	26.58	26.60	26.26	26.68	186,144,619	4,929,525,438	26.482	22.57	22.55	22.57	22.28	22.63	219,422,572	22.466	0.68%
2021-08-31	0	26.42	26.40	26.42	25.70	26.42	91,394,001	2,373,456,553	25.970	22.41	22.40	22.41	21.80	22.41	107,732,938	22.031	1.23%
2021-08-30	0	26.10	26.08	26.10	25.78	26.16	28,772,276	748,107,464	26.001	22.14	22.12	22.14	21.87	22.19	33,916,032	22.058	0.54%
2021-08-27	0	25.96	25.96	25.98	25.90	26.24	43,539,144	1,132,845,417	26.019	22.02	22.02	22.04	21.97	22.26	51,322,842	22.073	-0.08%
2021-08-26	0	25.98	25.98	26.00	25.84	26.28	105,433,988	2,744,623,928	26.032	22.04	22.04	22.06	21.92	22.29	124,282,920	22.084	-1.07%
2021-08-25	0	26.26	26.24	26.26	26.14	26.56	103,494,422	2,722,074,859	26.302	22.28	22.26	22.28	22.18	22.53	121,996,609	22.313	0.08%
2021-08-24	0	26.24	26.22	26.24	25.90	26.24	130,935,414	3,416,762,659	26.095	22.26	22.24	22.26	21.97	22.26	154,343,357	22.137	2.18%
2021-08-23	0	25.68	25.66	25.68	25.58	26.02	152,536,673	3,935,482,932	25.800	21.79	21.77	21.79	21.70	22.07	179,806,375	21.887	1.18%
2021-08-20	0	25.38	25.36	25.38	25.12	25.84	249,303,762	6,336,279,534	25.416	21.53	21.51	21.53	21.31	21.92	293,872,973	21.561	-1.78%
2021-08-19	0	25.84	25.82	25.84	25.74	26.36	216,318,363	5,622,564,891	25.992	21.92	21.90	21.92	21.84	22.36	254,990,619	22.050	-2.05%
2021-08-18	0	26.38	26.36	26.38	26.24	26.54	169,612,853	4,476,701,751	26.394	22.38	22.36	22.38	22.26	22.51	199,935,344	22.391	0.46%
2021-08-17	0	26.26	26.24	26.26	26.14	26.78	174,872,152	4,629,224,639	26.472	22.28	22.26	22.28	22.18	22.72	206,134,873	22.457	-1.72%
2021-08-16	0	26.72	26.70	26.72	26.58	26.98	58,478,965	1,564,159,978	26.747	22.67	22.65	22.67	22.55	22.89	68,933,526	22.691	-0.67%
2021-08-13	0	26.90	26.90	26.92	26.72	27.06	155,368,775	4,172,212,575	26.854	22.82	22.82	22.84	22.67	22.96	183,144,785	22.781	-0.30%
2021-08-12	0	26.98	26.98	27.00	26.90	27.22	123,058,958	3,336,279,121	27.111	22.89	22.89	22.91	22.82	23.09	145,058,789	22.999	-0.59%
2021-08-11	0	27.14	27.12	27.14	26.94	27.34	158,300,464	4,300,205,385	27.165	23.02	23.01	23.02	22.85	23.19	186,600,586	23.045	0.22%
2021-08-10	0	27.08	27.06	27.08	26.64	27.12	202,917,571	5,454,462,325	26.880	22.97	22.96	22.97	22.60	23.01	239,194,104	22.803	1.20%
2021-08-09	0	26.76	26.76	26.80	26.42	27.04	110,178,501	2,953,519,005	26.807	22.70	22.70	22.74	22.41	22.94	129,875,632	22.741	0.22%
2021-08-06	0	26.70	26.70	26.74	26.50	26.80	141,828,729	3,778,457,490	26.641	22.65	22.65	22.68	22.48	22.74	167,184,121	22.601	-0.07%
2021-08-05	0	26.72	26.70	26.72	26.64	27.08	139,972,359	3,765,684,224	26.903	22.67	22.65	22.67	22.60	22.97	164,995,879	22.823	-0.82%
2021-08-04	0	26.94	26.92	26.94	26.52	27.16	104,254,517	2,800,341,647	26.861	22.85	22.84	22.85	22.50	23.04	122,892,590	22.787	0.97%
2021-08-03	0	26.68	26.62	26.68	26.30	26.78	163,455,490	4,338,999,089	26.545	22.63	22.58	22.63	22.31	22.72	192,677,200	22.520	-0.15%
2021-08-02	0	26.72	26.70	26.72	26.28	26.84	132,804,970	3,535,133,128	26.619	22.67	22.65	22.67	22.29	22.77	156,547,142	22.582	0.75%
2021-07-30	0	26.52	26.50	26.52	26.16	26.68	170,931,870	4,525,247,044	26.474	22.50	22.48	22.50	22.19	22.63	201,490,168	22.459	-1.19%
2021-07-29	0	26.84	26.80	26.84	26.36	26.86	287,262,714	7,641,475,823	26.601	22.77	22.74	22.77	22.36	22.79	338,618,027	22.567	3.07%
2021-07-28	0	26.04	26.00	26.04	25.36	26.04	224,807,879	5,784,435,507	25.731	22.09	22.06	22.09	21.51	22.09	264,997,846	21.828	1.48%
2021-07-27	0	25.66	25.64	25.66	25.26	26.86	392,320,825	10,326,387,210	26.321	21.77	21.75	21.77	21.43	22.79	462,457,872	22.329	-3.90%
2021-07-26	0	26.70	26.70	26.76	26.70	27.50	304,025,928	8,216,446,664	27.025	22.65	22.65	22.70	22.65	23.33	358,378,079	22.927	-4.16%
2021-07-23	0	27.86	27.84	27.86	27.74	28.24	142,216,153	3,978,726,562	27.977	23.63	23.62	23.63	23.53	23.96	167,640,807	23.734	-1.35%
2021-07-22	0	28.24	28.22	28.24	27.96	28.30	96,105,716	2,711,170,213	28.210	23.96	23.94	23.96	23.72	24.01	113,286,989	23.932	1.73%
2021-07-21	0	27.76	27.74	27.76	27.48	27.90	206,168,694	5,708,378,697	27.688	23.55	23.53	23.55	23.31	23.67	243,026,445	23.489	0.00%
2021-07-20	0	27.76	27.76	27.78	27.64	28.08	195,598,372	5,442,597,047	27.825	23.55	23.55	23.57	23.45	23.82	230,566,417	23.605	-0.86%
2021-07-19	0	28.00	28.00	28.04	27.92	28.28	129,778,315	3,636,544,764	28.021	23.75	23.75	23.79	23.69	23.99	152,979,397	23.771	-2.10%
2021-07-16	0	28.60	28.58	28.60	28.38	28.76	174,129,857	4,973,357,807	28.561	24.26	24.25	24.26	24.08	24.40	205,259,874	24.230	0.35%
2021-07-15	0	28.50	28.50	28.54	28.28	28.72	129,869,836	3,710,711,135	28.573	24.18	24.18	24.21	23.99	24.36	153,087,280	24.239	0.71%
2021-07-14	0	28.30	28.28	28.30	28.22	28.44	136,726,760	3,873,876,065	28.333	24.01	23.99	24.01	23.94	24.13	161,170,049	24.036	-0.63%
2021-07-13	0	28.48	28.44	28.48	28.16	28.56	129,453,937	3,681,945,188	28.442	24.16	24.13	24.16	23.89	24.23	152,597,029	24.129	1.35%
2021-07-12	0	28.10	28.02	28.10	27.94	28.24	112,584,027	3,154,883,711	28.022	23.84	23.77	23.84	23.70	23.96	132,711,205	23.773	0.57%
2021-07-09	0	27.94	27.90	27.94	27.40	28.00	124,739,519	3,462,334,721	27.757	23.70	23.67	23.70	23.24	23.75	147,039,792	23.547	0.72%
2021-07-08	0	27.74	27.72	27.74	27.64	28.44	196,854,803	5,491,877,374	27.898	23.53	23.52	23.53	23.45	24.13	232,047,466	23.667	-2.80%
2021-07-07	0	28.54	28.48	28.54	28.26	28.54	122,170,518	3,463,493,708	28.350	24.21	24.16	24.21	23.97	24.21	144,011,519	24.050	-0.07%
2021-07-06	0	28.56	28.52	28.56	28.34	28.64	135,749,753	3,864,894,587	28.471	24.23	24.19	24.23	24.04	24.30	160,018,378	24.153	-0.28%
2021-07-05	0	28.64	28.60	28.64	28.52	28.78	103,797,915	2,975,023,993	28.662	24.30	24.26	24.30	24.19	24.42	122,354,359	24.315	-0.35%
2021-07-02	0	28.74	28.72	28.74	28.68	29.24	119,439,414	3,442,355,796	28.821	24.38	24.36	24.38	24.33	24.81	140,792,162	24.450	-1.71%
2021-06-30	0	29.24	29.24	29.26	29.24	29.56	53,109,935	1,561,058,215	29.393	24.81	24.81	24.82	24.81	25.08	62,604,649	24.935	-0.61%
2021-06-29	0	29.42	29.42	29.44	29.34	29.68	88,806,525	2,619,730,951	29.499	24.96	24.96	24.98	24.89	25.18	104,682,887	25.025	-0.74%
2021-06-28	0	29.64	29.64	29.68	29.64	29.76	30,504,304	905,345,956	29.679	25.14	25.14	25.18	25.14	25.25	35,957,703	25.178	0.07%
2021-06-25	0	29.62	29.62	29.66	29.34	29.70	97,693,380	2,887,958,843	29.561	25.13	25.13	25.16	24.89	25.20	115,158,487	25.078	1.16%
2021-06-24	0	29.28	29.22	29.28	29.16	29.36	82,759,202	2,423,670,069	29.286	24.84	24.79	24.84	24.74	24.91	97,554,456	24.844	0.21%
2021-06-23	0	29.22	29.16	29.22	28.78	29.28	98,731,810	2,866,731,616	29.036	24.79	24.74	24.79	24.42	24.84	116,382,562	24.632	1.95%
2021-06-22	0	28.66	28.64	28.66	28.64	28.94	72,478,803	2,087,974,536	28.808	24.31	24.30	24.31	24.30	24.55	85,436,181	24.439	-0.69%
2021-06-21	0	28.86	28.84	28.86	28.70	28.96	128,110,956	3,692,348,974	28.821	24.48	24.47	24.48	24.35	24.57	151,013,957	24.450	-1.03%
2021-06-18	0	29.16	29.10	29.16	28.86	29.18	120,050,435	3,492,663,720	29.093	24.74	24.69	24.74	24.48	24.75	141,512,418	24.681	0.97%
2021-06-17	0	28.88	28.84	28.88	28.54	28.88	85,506,564	2,458,699,090	28.755	24.50	24.47	24.50	24.21	24.50	100,792,976	24.394	0.28%
2021-06-16	0	28.80	28.78	28.80	28.78	29.00	72,146,050	2,086,481,797	28.920	24.43	24.42	24.43	24.42	24.60	85,043,940	24.534	-0.69%
2021-06-15	0	29.00	28.98	29.00	28.80	29.26	108,019,194	3,126,062,275	28.940	24.60	24.58	24.60	24.43	24.82	127,330,296	24.551	-0.68%
2021-06-11	0	29.20	29.18	29.20	29.08	29.32	90,191,570	2,633,691,032	29.201	24.77	24.75	24.77	24.67	24.87	106,315,543	24.772	0.41%
2021-06-10	0	29.08	29.04	29.08	29.00	29.30	85,369,409	2,489,848,418	29.166	24.67	24.64	24.67	24.60	24.86	100,631,302	24.742	-0.07%
2021-06-09	0	29.10	29.08	29.10	29.02	29.20	55,672,011	1,620,286,257	29.104	24.69	24.67	24.69	24.62	24.77	65,624,759	24.690	-0.07%
2021-06-08	0	29.12	29.10	29.12	28.98	29.34	131,938,862	3,841,167,275	29.113	24.70	24.69	24.70	24.58	24.89	155,526,196	24.698	-0.07%
2021-06-07	0	29.14	29.12	29.14	28.98	29.34	88,395,722	2,570,797,783	29.083	24.72	24.70	24.72	24.58	24.89	104,198,643	24.672	-0.34%
2021-06-04	0	29.24	29.22	29.24	29.08	29.38	111,515,232	3,260,725,172	29.240	24.81	24.79	24.81	24.67	24.92	131,451,337	24.806	-0.07%
2021-06-03	0	29.26	29.26	29.28	29.24	29.70	98,427,372	2,895,162,140	29.414	24.82	24.82	24.84	24.81	25.20	116,023,698	24.953	-1.08%
2021-06-02	0	29.58	29.56	29.58	29.52	29.82	90,801,081	2,696,877,842	29.701	25.09	25.08	25.09	25.04	25.30	107,034,019	25.196	-0.67%
2021-06-01	0	29.78	29.78	29.80	29.36	29.80	98,728,369	2,922,037,859	29.597	25.26	25.26	25.28	24.91	25.28	116,378,506	25.108	1.29%
2021-05-31	0	29.40	29.40	29.46	29.22	29.46	112,240,105	3,290,692,014	29.318	24.94	24.94	24.99	24.79	24.99	132,305,799	24.872	-0.07%
2021-05-28	0	29.42	29.42	29.44	29.36	29.66	118,076,804	3,483,382,074	29.501	24.96	24.96	24.98	24.91	25.16	139,185,952	25.027	0.14%
2021-05-27	0	29.38	29.38	29.40	29.26	29.46	168,068,872	4,939,315,729	29.389	24.92	24.92	24.94	24.82	24.99	198,115,338	24.932	0.00%
2021-05-26	0	29.38	29.38	29.40	29.22	29.56	164,987,331	4,850,721,337	29.401	24.92	24.92	24.94	24.79	25.08	194,482,896	24.942	0.69%
2021-05-25	0	29.18	29.16	29.18	28.70	29.20	122,001,934	3,540,209,673	29.018	24.75	24.74	24.75	24.35	24.77	143,812,796	24.617	1.81%
2021-05-24	0	28.66	28.64	28.66	28.42	28.68	54,810,736	1,565,790,609	28.567	24.31	24.30	24.31	24.11	24.33	64,609,510	24.235	0.07%
2021-05-21	0	28.64	28.64	28.66	28.50	28.78	147,652,140	4,225,636,556	28.619	24.30	24.30	24.31	24.18	24.42	174,048,611	24.278	0.07%
2021-05-20	0	28.62	28.62	28.64	28.48	28.70	121,690,206	3,482,096,602	28.614	24.28	24.28	24.30	24.16	24.35	143,445,339	24.275	-0.56%
2021-05-18	0	28.78	28.78	28.80	28.52	28.84	99,167,757	2,852,328,096	28.763	24.42	24.42	24.43	24.19	24.47	116,896,445	24.400	1.41%
2021-05-17	0	28.38	28.32	28.38	28.24	28.46	142,414,904	4,040,495,135	28.371	24.08	24.02	24.08	23.96	24.14	167,875,089	24.068	0.64%
2021-05-14	0	28.20	28.18	28.20	27.90	28.26	132,378,939	3,717,594,069	28.083	23.92	23.91	23.92	23.67	23.97	156,044,947	23.824	0.79%
2021-05-13	0	27.98	27.94	27.98	27.90	28.24	153,172,831	4,300,517,091	28.076	23.74	23.70	23.74	23.67	23.96	180,556,262	23.818	-1.48%
2021-05-12	0	28.40	28.38	28.40	28.06	28.40	223,281,629	6,302,767,454	28.228	24.09	24.08	24.09	23.80	24.09	263,198,741	23.947	1.00%
2021-05-11	0	28.12	28.12	28.18	28.08	28.44	213,603,503	6,016,907,073	28.169	23.86	23.86	23.91	23.82	24.13	251,790,410	23.896	-2.16%
2021-05-10	0	28.74	28.74	28.76	28.64	29.04	54,038,944	1,556,022,765	28.794	24.38	24.38	24.40	24.30	24.64	63,699,741	24.427	-0.28%
2021-05-07	0	28.82	28.78	28.82	28.72	29.06	136,163,189	3,935,553,878	28.903	24.45	24.42	24.45	24.36	24.65	160,505,726	24.520	0.14%
2021-05-06	0	28.78	28.74	28.78	28.54	28.96	109,670,006	3,155,273,947	28.771	24.42	24.38	24.42	24.21	24.57	129,276,231	24.407	0.49%
2021-05-05	0	28.64	28.60	28.64	28.50	28.86	76,845,974	2,202,707,086	28.664	24.30	24.26	24.30	24.18	24.48	90,584,092	24.317	-0.49%
2021-05-04	0	28.78	28.72	28.78	28.48	28.78	64,161,714	1,836,689,723	28.626	24.42	24.36	24.42	24.16	24.42	75,632,207	24.284	1.05%
2021-05-03	0	28.48	28.48	28.50	28.40	28.86	127,876,293	3,646,241,531	28.514	24.16	24.16	24.18	24.09	24.48	150,737,342	24.189	-1.11%
2021-04-30	0	28.80	28.80	28.88	28.80	29.28	92,409,350	2,676,723,597	28.966	24.43	24.43	24.50	24.43	24.84	108,929,806	24.573	-2.24%
2021-04-29	0	29.46	29.46	29.48	29.32	29.58	86,663,710	2,554,391,155	29.475	24.99	24.99	25.01	24.87	25.09	102,156,991	25.005	1.31%
2021-04-28	0	29.34	29.30	29.34	29.16	29.34	69,781,158	2,041,664,270	29.258	24.67	24.64	24.67	24.52	24.67	82,991,706	24.601	0.62%
2021-04-27	0	29.16	29.16	29.20	29.10	29.32	84,068,362	2,454,612,097	29.198	24.52	24.52	24.55	24.47	24.65	99,983,678	24.550	-0.21%
2021-04-26	0	29.22	29.22	29.26	29.18	29.54	96,886,088	2,845,374,428	29.368	24.57	24.57	24.60	24.54	24.84	115,227,979	24.693	-0.48%
2021-04-23	0	29.36	29.34	29.36	29.00	29.38	66,272,214	1,939,529,506	29.266	24.69	24.67	24.69	24.38	24.70	78,818,470	24.608	1.24%
2021-04-22	0	29.00	29.00	29.04	28.86	29.10	111,073,126	3,220,753,589	28.997	24.38	24.38	24.42	24.27	24.47	132,100,821	24.381	0.35%
2021-04-21	0	28.90	28.88	28.90	28.76	29.02	113,423,937	3,275,943,061	28.882	24.30	24.28	24.30	24.18	24.40	134,896,673	24.285	-1.57%
2021-04-20	0	29.36	29.36	29.40	29.12	29.48	82,873,525	2,429,831,251	29.320	24.69	24.69	24.72	24.48	24.79	98,562,642	24.653	-0.07%
2021-04-19	0	29.38	29.36	29.38	29.04	29.60	68,458,582	2,012,318,704	29.395	24.70	24.69	24.70	24.42	24.89	81,418,748	24.716	0.48%
2021-04-16	0	29.24	29.24	29.28	28.96	29.34	138,701,013	4,036,891,434	29.105	24.59	24.59	24.62	24.35	24.67	164,959,053	24.472	0.76%
2021-04-15	0	29.02	29.02	29.04	28.78	29.14	74,662,090	2,161,802,824	28.954	24.40	24.40	24.42	24.20	24.50	88,796,667	24.346	-0.62%
2021-04-14	0	29.20	29.12	29.20	28.94	29.26	111,558,109	3,249,648,789	29.130	24.55	24.48	24.55	24.33	24.60	132,677,618	24.493	0.97%
2021-04-13	0	28.92	28.74	28.92	28.70	29.14	97,292,551	2,816,689,589	28.951	24.32	24.17	24.32	24.13	24.50	115,711,391	24.342	0.98%
2021-04-12	0	28.64	28.64	28.70	28.54	29.06	92,656,958	2,661,353,595	28.723	24.08	24.08	24.13	24.00	24.43	110,198,215	24.151	-1.24%
2021-04-09	0	29.00	28.94	29.00	28.86	29.32	109,682,038	3,181,858,469	29.010	24.38	24.33	24.38	24.27	24.65	130,446,381	24.392	-0.96%
2021-04-08	0	29.28	29.28	29.30	28.76	29.34	61,542,723	1,795,724,335	29.178	24.62	24.62	24.64	24.18	24.67	73,193,621	24.534	1.31%
2021-04-07	0	28.90	28.88	28.90	28.86	29.36	70,149,604	2,039,959,616	29.080	24.30	24.28	24.30	24.27	24.69	83,429,904	24.451	-0.89%
2021-04-01	0	29.16	29.16	29.18	28.76	29.22	119,073,490	3,446,483,974	28.944	24.52	24.52	24.54	24.18	24.57	141,615,766	24.337	1.74%
2021-03-31	0	28.66	28.64	28.66	28.60	29.04	51,539,018	1,482,313,781	28.761	24.10	24.08	24.10	24.05	24.42	61,296,074	24.183	-0.56%
2021-03-30	0	28.82	28.82	28.86	28.64	28.98	70,138,159	2,022,284,771	28.833	24.23	24.23	24.27	24.08	24.37	83,416,293	24.243	0.70%
2021-03-29	0	28.62	28.60	28.62	28.38	28.76	71,440,110	2,042,301,078	28.588	24.06	24.05	24.06	23.86	24.18	84,964,721	24.037	0.21%
2021-03-26	0	28.56	28.54	28.56	28.26	28.68	60,283,922	1,717,440,538	28.489	24.01	24.00	24.01	23.76	24.11	71,696,511	23.954	1.42%
2021-03-25	0	28.16	28.14	28.16	27.78	28.26	75,622,007	2,124,179,630	28.089	23.68	23.66	23.68	23.36	23.76	89,938,310	23.618	0.14%
2021-03-24	0	28.12	28.10	28.12	28.06	28.76	73,412,137	2,075,224,383	28.268	23.64	23.63	23.64	23.59	24.18	87,310,081	23.768	-2.36%
2021-03-23	0	28.80	28.74	28.80	28.62	29.26	130,071,848	3,751,435,669	28.841	24.22	24.17	24.22	24.06	24.60	154,696,267	24.250	-1.03%
2021-03-22	0	29.10	29.08	29.10	29.06	29.40	52,206,663	1,525,804,288	29.226	24.47	24.45	24.47	24.43	24.72	62,090,114	24.574	-0.27%
2021-03-19	0	29.18	29.18	29.20	29.00	29.52	65,560,557	1,913,478,988	29.186	24.54	24.54	24.55	24.38	24.82	77,972,087	24.541	-1.62%
2021-03-18	0	29.66	29.62	29.66	29.58	29.84	115,320,699	3,429,410,984	29.738	24.94	24.91	24.94	24.87	25.09	137,152,519	25.004	1.23%
2021-03-17	0	29.30	29.28	29.30	29.04	29.44	107,180,831	3,136,026,528	29.259	24.64	24.62	24.64	24.42	24.75	127,471,660	24.602	0.14%
2021-03-16	0	29.26	29.24	29.26	29.12	29.38	82,439,909	2,411,465,085	29.251	24.60	24.59	24.60	24.48	24.70	98,046,936	24.595	0.48%
2021-03-15	0	29.12	29.08	29.12	28.90	29.42	123,480,221	3,593,176,788	29.099	24.48	24.45	24.48	24.30	24.74	146,856,753	24.467	0.41%
2021-03-12	0	29.00	28.98	29.00	28.98	29.80	93,625,000	2,756,739,842	29.444	24.38	24.37	24.38	24.37	25.06	111,349,521	24.758	-1.96%
2021-03-11	0	29.58	29.58	29.60	29.18	29.68	77,424,032	2,287,607,138	29.546	24.87	24.87	24.89	24.54	24.96	92,081,483	24.843	1.51%
2021-03-10	0	29.14	29.04	29.14	28.94	29.34	65,562,530	1,908,663,941	29.112	24.50	24.42	24.50	24.33	24.67	77,974,433	24.478	0.62%
2021-03-09	0	28.96	28.90	28.96	28.56	29.24	136,263,489	3,935,548,862	28.882	24.35	24.30	24.35	24.01	24.59	162,060,072	24.285	0.77%
2021-03-08	0	28.74	28.72	28.74	28.60	29.58	92,655,836	2,684,631,729	28.974	24.17	24.15	24.17	24.05	24.87	110,196,881	24.362	-1.71%
2021-03-05	0	29.24	29.24	29.26	28.70	29.56	259,968,152	7,563,004,108	29.092	24.59	24.59	24.60	24.13	24.85	309,183,756	24.461	-0.61%
2021-03-04	0	29.42	29.42	29.44	29.26	29.76	159,091,833	4,694,395,410	29.507	24.74	24.74	24.75	24.60	25.02	189,210,140	24.810	-1.93%
2021-03-03	0	30.00	29.96	30.00	29.30	30.10	144,071,549	4,295,569,307	29.816	25.22	25.19	25.22	24.64	25.31	171,346,307	25.070	2.60%
2021-03-02	0	29.24	29.22	29.24	29.12	29.92	307,064,616	9,081,099,256	29.574	24.59	24.57	24.59	24.48	25.16	365,196,239	24.866	-1.15%
2021-03-01	0	29.58	29.56	29.58	29.36	29.68	63,139,114	1,863,796,422	29.519	24.87	24.85	24.87	24.69	24.96	75,092,231	24.820	1.23%
2021-02-26	0	29.22	29.20	29.22	29.18	29.76	265,158,847	7,810,268,322	29.455	24.57	24.55	24.57	24.54	25.02	315,357,123	24.766	-3.63%
2021-02-25	0	30.32	30.30	30.32	30.00	30.62	260,385,453	7,889,537,886	30.299	25.49	25.48	25.49	25.22	25.75	309,680,058	25.476	1.47%
2021-02-24	0	29.88	29.88	29.90	29.74	31.00	340,256,196	10,273,409,234	30.193	25.12	25.12	25.14	25.01	26.07	404,671,449	25.387	-2.99%
2021-02-23	0	30.80	30.80	30.88	30.34	31.14	139,979,605	4,310,659,578	30.795	25.90	25.90	25.96	25.51	26.18	166,479,701	25.893	0.92%
2021-02-22	0	30.52	30.46	30.52	30.44	31.18	170,119,979	5,239,140,006	30.797	25.66	25.61	25.66	25.59	26.22	202,326,069	25.895	-0.91%
2021-02-19	0	30.80	30.78	30.80	30.26	30.86	176,854,354	5,403,479,885	30.553	25.90	25.88	25.90	25.44	25.95	210,335,355	25.690	0.06%
2021-02-18	0	30.78	30.78	30.82	30.72	31.30	278,673,260	8,635,261,382	30.987	25.88	25.88	25.91	25.83	26.32	331,430,003	26.055	-1.47%
2021-02-17	0	31.24	31.22	31.24	30.64	31.34	156,462,589	4,858,662,433	31.053	26.27	26.25	26.27	25.76	26.35	186,083,144	26.110	1.10%
2021-02-16	0	30.90	30.90	30.92	30.68	30.98	146,038,534	4,504,689,128	30.846	25.98	25.98	26.00	25.80	26.05	173,685,669	25.936	1.91%
2021-02-11	0	30.32	30.32	30.34	30.00	30.34	88,185,874	2,662,517,329	30.192	25.49	25.49	25.51	25.22	25.51	104,880,692	25.386	0.20%
2021-02-10	0	30.26	30.24	30.26	29.86	30.28	102,634,411	3,091,677,930	30.123	25.44	25.43	25.44	25.11	25.46	122,064,539	25.328	2.30%
2021-02-09	0	29.58	29.58	29.66	29.44	29.70	106,806,595	3,158,767,629	29.575	24.87	24.87	24.94	24.75	24.97	127,026,576	24.867	0.27%
2021-02-08	0	29.50	29.50	29.52	29.44	29.88	152,370,247	4,513,641,047	29.623	24.80	24.80	24.82	24.75	25.12	181,216,064	24.908	0.07%
2021-02-05	0	29.48	29.48	29.50	29.34	29.66	174,172,378	5,137,756,483	29.498	24.79	24.79	24.80	24.67	24.94	207,145,643	24.803	0.82%
2021-02-04	0	29.24	29.24	29.26	28.94	29.58	107,379,704	3,141,148,796	29.253	24.59	24.59	24.60	24.33	24.87	127,708,183	24.596	-0.75%
2021-02-03	0	29.46	29.46	29.48	29.12	29.48	95,317,398	2,792,205,329	29.294	24.77	24.77	24.79	24.48	24.79	113,362,314	24.631	0.14%
2021-02-02	0	29.42	29.42	29.44	29.26	29.66	81,083,580	2,393,051,963	29.513	24.74	24.74	24.75	24.60	24.94	96,433,835	24.815	1.24%
2021-02-01	0	29.06	29.06	29.08	28.54	29.16	129,783,654	3,755,628,770	28.938	24.43	24.43	24.45	24.00	24.52	154,353,514	24.331	2.11%
2021-01-29	0	28.46	28.44	28.46	28.42	29.08	141,637,546	4,064,358,416	28.695	23.93	23.91	23.93	23.90	24.45	168,451,513	24.128	-0.84%
2021-01-28	0	28.70	28.70	28.72	28.60	29.32	247,389,991	7,181,751,403	29.030	24.13	24.13	24.15	24.05	24.65	294,224,374	24.409	-2.58%
2021-01-27	0	29.46	29.46	29.48	29.38	29.80	95,880,766	2,835,373,669	29.572	24.77	24.77	24.79	24.70	25.06	114,032,335	24.865	-0.34%
2021-01-26	0	29.56	29.56	29.58	29.52	30.14	149,976,152	4,464,204,538	29.766	24.85	24.85	24.87	24.82	25.34	178,368,734	25.028	-2.38%
2021-01-25	0	30.28	30.28	30.30	29.82	30.36	87,663,207	2,642,129,478	30.140	25.46	25.46	25.48	25.07	25.53	104,259,077	25.342	2.23%
2021-01-22	0	29.62	29.60	29.62	29.58	30.06	115,067,230	3,426,332,292	29.777	24.91	24.89	24.91	24.87	25.28	136,851,065	25.037	-1.46%
2021-01-21	0	30.06	30.06	30.08	29.96	30.34	141,578,283	4,264,499,137	30.121	25.28	25.28	25.29	25.19	25.51	168,381,031	25.326	-0.07%
2021-01-20	0	30.08	30.08	30.10	29.80	30.16	109,706,843	3,293,861,578	30.024	25.29	25.29	25.31	25.06	25.36	130,475,882	25.245	0.94%
2021-01-19	0	29.80	29.80	29.82	29.22	30.08	199,207,037	5,922,722,090	29.731	25.06	25.06	25.07	24.57	25.29	236,919,713	24.999	2.76%
2021-01-18	0	29.00	29.00	29.02	28.56	29.02	113,377,041	3,278,202,518	28.914	24.38	24.38	24.40	24.01	24.40	134,840,899	24.312	0.76%
2021-01-15	0	28.78	28.76	28.78	28.48	28.84	119,929,592	3,434,536,343	28.638	24.20	24.18	24.20	23.95	24.25	142,633,940	24.079	0.49%
2021-01-14	0	28.64	28.62	28.64	28.44	28.68	68,101,095	1,943,224,698	28.534	24.08	24.06	24.08	23.91	24.11	80,993,584	23.992	0.85%
2021-01-13	0	28.40	28.38	28.40	28.32	28.56	83,291,762	2,370,752,838	28.463	23.88	23.86	23.88	23.81	24.01	99,060,057	23.932	0.00%
2021-01-12	0	28.40	28.40	28.44	27.94	28.44	93,943,696	2,652,133,485	28.231	23.88	23.88	23.91	23.49	23.91	111,728,551	23.737	1.00%
2021-01-11	0	28.12	28.04	28.12	27.92	28.34	181,701,554	5,111,852,141	28.133	23.64	23.58	23.64	23.48	23.83	216,100,198	23.655	0.36%
2021-01-08	0	28.02	28.00	28.02	27.72	28.12	137,061,944	3,835,375,926	27.983	23.56	23.54	23.56	23.31	23.64	163,009,686	23.529	1.16%
2021-01-07	0	27.70	27.68	27.70	27.62	27.92	134,972,086	3,752,317,809	27.801	23.29	23.27	23.29	23.22	23.48	160,524,188	23.375	-0.50%
2021-01-06	0	27.84	27.82	27.84	27.58	27.94	145,424,037	4,037,688,250	27.765	23.41	23.39	23.41	23.19	23.49	172,954,840	23.345	0.36%
2021-01-05	0	27.74	27.74	27.76	27.34	27.88	139,782,911	3,856,759,246	27.591	23.32	23.32	23.34	22.99	23.44	166,245,770	23.199	0.36%
2021-01-04	0	27.64	27.64	27.68	27.32	27.68	228,402,605	6,288,598,305	27.533	23.24	23.24	23.27	22.97	23.27	271,642,410	23.150	0.88%
2020-12-31	0	27.40	27.40	27.42	27.34	27.54	140,603,964	3,856,877,907	27.431	23.04	23.04	23.06	22.99	23.16	167,222,259	23.064	0.22%
2020-12-30	0	27.34	27.34	27.36	26.80	27.36	154,202,172	4,182,783,500	27.125	22.99	22.99	23.00	22.53	23.00	183,394,798	22.808	2.24%
2020-12-29	0	26.74	26.74	26.76	26.60	26.78	73,601,104	1,965,857,358	26.710	22.48	22.48	22.50	22.37	22.52	87,534,822	22.458	0.98%
2020-12-28	0	26.48	26.48	26.52	26.46	26.70	96,582,169	2,568,166,424	26.590	22.26	22.26	22.30	22.25	22.45	114,866,523	22.358	-0.45%
2020-12-24	0	26.60	26.58	26.60	26.42	26.66	39,009,073	1,036,606,667	26.573	22.37	22.35	22.37	22.21	22.42	46,394,036	22.344	0.30%
2020-12-23	0	26.52	26.48	26.52	26.24	26.52	54,078,882	1,426,660,688	26.381	22.30	22.26	22.30	22.06	22.30	64,316,770	22.182	0.84%
2020-12-22	0	26.30	26.30	26.32	26.16	26.54	80,171,852	2,111,481,244	26.337	22.11	22.11	22.13	22.00	22.32	95,349,504	22.145	-0.60%
2020-12-21	0	26.46	26.44	26.46	26.44	26.68	65,747,097	1,746,281,695	26.561	22.25	22.23	22.25	22.23	22.43	78,193,941	22.333	-0.53%
2020-12-18	0	26.60	26.60	26.62	26.52	26.82	90,258,555	2,405,253,947	26.648	22.37	22.37	22.38	22.30	22.55	107,345,761	22.407	-0.97%
2020-12-17	0	26.86	26.84	26.86	26.58	26.86	76,375,643	2,038,473,232	26.690	22.58	22.57	22.58	22.35	22.58	90,834,620	22.442	0.67%
2020-12-16	0	26.68	26.64	26.68	26.48	26.68	65,183,729	1,733,022,767	26.587	22.43	22.40	22.43	22.26	22.43	77,523,920	22.355	1.06%
2020-12-15	0	26.40	26.38	26.40	26.28	26.56	108,816,090	2,871,021,728	26.384	22.20	22.18	22.20	22.10	22.33	129,416,497	22.184	-0.68%
2020-12-14	0	26.58	26.56	26.58	26.48	26.70	106,098,005	2,822,793,295	26.606	22.35	22.33	22.35	22.26	22.45	126,183,840	22.370	-0.45%
2020-12-11	0	26.70	26.68	26.70	26.62	26.88	83,817,969	2,240,478,210	26.730	22.45	22.43	22.45	22.38	22.60	99,685,882	22.475	0.38%
2020-12-10	0	26.60	26.58	26.60	26.44	26.62	51,166,053	1,357,376,806	26.529	22.37	22.35	22.37	22.23	22.38	60,852,502	22.306	-0.30%
2020-12-09	0	26.68	26.66	26.68	26.58	26.86	100,417,252	2,684,214,926	26.731	22.43	22.42	22.43	22.35	22.58	119,427,641	22.476	0.83%
2020-12-08	0	26.46	26.46	26.48	26.44	26.62	61,081,291	1,621,327,463	26.544	22.25	22.25	22.26	22.23	22.38	72,644,833	22.319	-0.60%
2020-12-07	0	26.62	26.62	26.68	26.42	26.96	207,037,986	5,506,974,279	26.599	22.38	22.38	22.43	22.21	22.67	246,233,170	22.365	-1.33%
2020-12-04	0	26.98	26.98	27.00	26.82	27.00	110,577,585	2,975,223,098	26.906	22.69	22.69	22.70	22.55	22.70	131,511,467	22.623	0.30%
2020-12-03	0	26.90	26.88	26.90	26.72	26.98	142,320,347	3,817,382,902	26.822	22.62	22.60	22.62	22.47	22.69	169,263,578	22.553	0.82%
2020-12-02	0	26.68	26.66	26.68	26.52	26.78	126,219,020	3,367,339,187	26.679	22.43	22.42	22.43	22.30	22.52	150,114,044	22.432	-0.15%
2020-12-01	0	26.72	26.70	26.72	26.56	26.82	138,963,572	3,712,862,647	26.718	22.47	22.45	22.47	22.33	22.55	165,271,318	22.465	0.60%
2020-11-30	0	26.56	26.54	26.56	26.52	27.10	70,778,729	1,901,615,541	26.867	22.33	22.32	22.33	22.30	22.79	84,178,132	22.590	-1.92%
2020-11-27	0	27.08	27.08	27.10	26.88	27.20	91,551,465	2,472,959,442	27.012	22.77	22.77	22.79	22.60	22.87	108,883,437	22.712	0.52%
2020-11-26	0	26.94	26.94	26.96	26.80	26.96	81,798,731	2,197,325,592	26.863	22.65	22.65	22.67	22.53	22.67	97,284,374	22.587	0.60%
2020-11-25	0	26.78	26.78	26.80	26.76	27.22	180,749,789	4,872,746,713	26.959	22.52	22.52	22.53	22.50	22.89	214,968,250	22.667	0.15%
2020-11-24	0	26.74	26.68	26.74	26.58	26.76	80,822,471	2,154,264,858	26.654	22.48	22.43	22.48	22.35	22.50	96,123,294	22.411	0.38%
2020-11-23	0	26.64	26.64	26.66	26.54	26.84	62,833,738	1,673,733,522	26.637	22.40	22.40	22.42	22.32	22.57	74,729,043	22.397	0.23%
2020-11-20	0	26.58	26.58	26.60	26.50	26.72	86,855,298	2,311,260,651	26.610	22.35	22.35	22.37	22.28	22.47	103,298,220	22.375	0.23%
2020-11-19	0	26.52	26.52	26.58	26.48	26.62	117,289,137	3,115,094,815	26.559	22.30	22.30	22.35	22.26	22.38	139,493,610	22.331	-0.60%
2020-11-18	0	26.68	26.68	26.70	26.52	26.80	124,478,212	3,314,515,008	26.627	22.43	22.43	22.45	22.30	22.53	148,043,677	22.389	0.38%
2020-11-17	0	26.58	26.56	26.58	26.50	26.68	71,577,163	1,902,122,312	26.574	22.35	22.33	22.35	22.28	22.43	85,127,720	22.344	0.15%
2020-11-16	0	26.54	26.50	26.54	26.36	26.58	92,118,685	2,436,928,801	26.454	22.32	22.28	22.32	22.16	22.35	109,558,039	22.243	0.91%
2020-11-13	0	26.30	26.28	26.30	26.08	26.32	91,234,196	2,391,866,100	26.217	22.11	22.10	22.11	21.93	22.13	108,506,104	22.044	-0.15%
2020-11-12	0	26.34	26.34	26.36	26.22	26.64	166,116,917	4,387,583,720	26.413	22.15	22.15	22.16	22.05	22.40	197,565,171	22.208	-0.23%
2020-11-11	0	26.40	26.38	26.40	26.32	26.60	97,636,305	2,585,238,966	26.478	22.20	22.18	22.20	22.13	22.37	116,120,222	22.263	0.00%
2020-11-10	0	26.40	26.40	26.42	26.22	26.60	83,898,696	2,215,319,369	26.405	22.20	22.20	22.21	22.05	22.37	99,781,892	22.202	0.92%
2020-11-09	0	26.16	26.16	26.18	26.10	26.34	72,290,066	1,895,180,836	26.216	22.00	22.00	22.01	21.95	22.15	85,975,586	22.043	1.08%
2020-11-06	0	25.88	25.84	25.88	25.70	25.94	87,980,136	2,272,021,001	25.824	21.76	21.73	21.76	21.61	21.81	104,636,005	21.714	0.70%
2020-11-05	0	25.70	25.70	25.74	25.46	25.82	84,654,671	2,172,851,961	25.667	21.61	21.61	21.64	21.41	21.71	100,680,983	21.582	2.80%
2020-11-04	0	25.00	25.00	25.06	24.84	25.24	100,126,031	2,509,482,601	25.063	21.02	21.02	21.07	20.89	21.22	119,081,288	21.074	-0.48%
2020-11-03	0	25.12	25.10	25.12	24.80	25.22	84,218,849	2,114,020,380	25.102	21.12	21.10	21.12	20.85	21.21	100,162,654	21.106	2.11%
2020-11-02	0	24.60	24.58	24.60	24.36	24.62	46,754,138	1,144,033,590	24.469	20.68	20.67	20.68	20.48	20.70	55,605,350	20.574	1.49%
2020-10-30	0	24.24	24.24	24.26	24.14	24.72	79,283,571	1,939,351,558	24.461	20.38	20.38	20.40	20.30	20.79	94,293,059	20.567	-1.94%
2020-10-29	0	25.38	25.38	25.40	25.04	25.46	78,352,587	1,978,041,272	25.245	20.79	20.79	20.80	20.51	20.85	95,673,798	20.675	-0.31%
2020-10-28	0	25.46	25.46	25.52	25.38	25.62	62,531,482	1,594,144,454	25.493	20.85	20.85	20.90	20.79	20.98	76,355,161	20.878	-0.24%
2020-10-27	0	25.52	25.52	25.58	25.38	25.64	37,362,207	954,300,253	25.542	20.90	20.90	20.95	20.79	21.00	45,621,777	20.918	-0.70%
2020-10-23	0	25.70	25.70	25.72	25.46	25.78	48,713,861	1,249,057,351	25.641	21.05	21.05	21.06	20.85	21.11	59,482,913	20.999	0.55%
2020-10-22	0	25.56	25.56	25.58	25.34	25.62	51,803,913	1,320,399,037	25.488	20.93	20.93	20.95	20.75	20.98	63,256,075	20.874	0.08%
2020-10-21	0	25.54	25.52	25.54	25.42	25.70	83,432,750	2,132,325,070	25.557	20.92	20.90	20.92	20.82	21.05	101,877,020	20.930	0.79%
2020-10-20	0	25.34	25.34	25.36	25.24	25.40	66,273,751	1,677,467,826	25.311	20.75	20.75	20.77	20.67	20.80	80,924,724	20.729	0.08%
2020-10-19	0	25.32	25.32	25.34	25.26	25.58	54,672,234	1,387,023,994	25.370	20.74	20.74	20.75	20.69	20.95	66,758,488	20.777	0.48%
2020-10-16	0	25.20	25.20	25.22	25.00	25.26	52,032,884	1,308,161,029	25.141	20.64	20.64	20.65	20.47	20.69	63,535,664	20.589	1.20%
2020-10-15	0	24.90	24.90	24.92	24.88	25.38	79,376,147	1,994,800,365	25.131	20.39	20.39	20.41	20.38	20.79	96,923,634	20.581	-2.05%
2020-10-14	0	25.42	25.42	25.44	25.28	25.56	49,829,090	1,265,876,871	25.404	20.82	20.82	20.83	20.70	20.93	60,844,683	20.805	-0.24%
2020-10-12	0	25.48	25.44	25.48	24.98	25.52	47,534,936	1,206,524,943	25.382	20.87	20.83	20.87	20.46	20.90	58,043,366	20.787	2.00%
2020-10-09	0	24.98	24.94	24.98	24.84	25.14	30,779,128	768,461,540	24.967	20.46	20.42	20.46	20.34	20.59	37,583,393	20.447	0.16%
2020-10-08	0	24.94	24.94	24.98	24.80	25.04	74,046,496	1,842,052,103	24.877	20.42	20.42	20.46	20.31	20.51	90,415,770	20.373	-0.48%
2020-10-07	0	25.06	25.04	25.06	24.70	25.06	51,322,696	1,280,185,328	24.944	20.52	20.51	20.52	20.23	20.52	62,668,476	20.428	1.13%
2020-10-06	0	24.78	24.76	24.78	24.62	24.80	41,529,205	1,026,959,203	24.729	20.29	20.28	20.29	20.16	20.31	50,709,963	20.252	1.06%
2020-10-05	0	24.52	24.52	24.56	24.44	24.72	52,447,556	1,288,061,954	24.559	20.08	20.08	20.11	20.02	20.24	64,042,006	20.113	0.99%
2020-09-30	0	24.28	24.28	24.30	24.14	24.58	56,320,305	1,370,164,146	24.328	19.88	19.88	19.90	19.77	20.13	68,770,894	19.924	0.83%
2020-09-29	0	24.08	24.08	24.10	24.02	24.34	70,395,345	1,702,407,081	24.184	19.72	19.72	19.74	19.67	19.93	85,957,468	19.805	-0.82%
2020-09-28	0	24.28	24.26	24.28	24.02	24.30	79,254,256	1,915,938,383	24.175	19.88	19.87	19.88	19.67	19.90	96,774,797	19.798	0.91%
2020-09-25	0	24.06	24.04	24.06	23.90	24.28	77,083,932	1,857,078,039	24.092	19.70	19.69	19.70	19.57	19.88	94,124,684	19.730	-0.25%
2020-09-24	0	24.12	24.10	24.12	23.98	24.36	134,397,017	3,243,287,942	24.132	19.75	19.74	19.75	19.64	19.95	164,107,830	19.763	-1.63%
2020-09-23	0	24.52	24.50	24.52	24.32	24.58	91,849,416	2,247,605,196	24.471	20.08	20.06	20.08	19.92	20.13	112,154,337	20.040	0.08%
2020-09-22	0	24.50	24.48	24.50	24.44	24.68	93,247,378	2,289,984,230	24.558	20.06	20.05	20.06	20.02	20.21	113,861,343	20.112	-0.89%
2020-09-21	0	24.72	24.70	24.72	24.70	25.36	124,941,905	3,116,916,588	24.947	20.24	20.23	20.24	20.23	20.77	152,562,500	20.430	-2.06%
2020-09-18	0	25.24	25.22	25.24	25.08	25.26	48,822,387	1,229,990,006	25.193	20.67	20.65	20.67	20.54	20.69	59,615,430	20.632	0.48%
2020-09-17	0	25.12	25.10	25.12	25.02	25.48	64,867,486	1,632,971,186	25.174	20.57	20.56	20.57	20.49	20.87	79,207,579	20.616	-1.41%
2020-09-16	0	25.48	25.48	25.50	25.42	25.64	40,006,217	1,020,430,536	25.507	20.87	20.87	20.88	20.82	21.00	48,850,292	20.889	-0.16%
2020-09-15	0	25.52	25.50	25.52	25.36	25.58	45,849,724	1,168,726,609	25.490	20.90	20.88	20.90	20.77	20.95	55,985,608	20.875	0.47%
2020-09-14	0	25.40	25.38	25.40	25.30	25.52	45,188,327	1,148,252,284	25.410	20.80	20.79	20.80	20.72	20.90	55,177,998	20.810	0.55%
2020-09-11	0	25.26	25.22	25.26	25.04	25.34	46,624,013	1,174,802,318	25.197	20.69	20.65	20.69	20.51	20.75	56,931,067	20.636	0.48%
2020-09-10	0	25.14	25.08	25.14	25.06	25.40	45,830,875	1,156,515,926	25.234	20.59	20.54	20.59	20.52	20.80	55,962,592	20.666	-0.40%
2020-09-09	0	25.24	25.18	25.24	24.96	25.28	105,657,537	2,654,064,772	25.120	20.67	20.62	20.67	20.44	20.70	129,014,985	20.572	-0.55%
2020-09-08	0	25.38	25.36	25.38	25.08	25.54	109,910,470	2,785,365,722	25.342	20.79	20.77	20.79	20.54	20.92	134,208,103	20.754	-0.24%
2020-09-07	0	25.44	25.40	25.44	25.24	25.66	92,890,901	2,358,792,787	25.393	20.83	20.80	20.83	20.67	21.01	113,426,061	20.796	-0.31%
2020-09-04	0	25.52	25.50	25.52	25.22	25.60	142,764,473	3,619,836,522	25.355	20.90	20.88	20.90	20.65	20.97	174,325,059	20.765	-0.78%
2020-09-03	0	25.72	25.70	25.72	25.58	25.98	66,067,349	1,703,045,281	25.777	21.06	21.05	21.06	20.95	21.28	80,672,693	21.111	-0.39%
2020-09-02	0	25.82	25.82	25.84	25.64	25.98	79,730,594	2,059,216,065	25.827	21.15	21.15	21.16	21.00	21.28	97,356,437	21.151	-0.23%
2020-09-01	0	25.88	25.88	25.90	25.64	26.00	63,275,147	1,639,456,303	25.910	21.19	21.19	21.21	21.00	21.29	77,263,226	21.219	0.15%
2020-08-31	0	25.84	25.84	25.86	25.84	26.56	95,589,601	2,517,401,460	26.336	21.16	21.16	21.18	21.16	21.75	116,721,356	21.568	-1.07%
2020-08-28	0	26.12	26.10	26.12	25.94	26.50	97,626,559	2,562,411,197	26.247	21.39	21.37	21.39	21.24	21.70	119,208,619	21.495	0.62%
2020-08-27	0	25.96	25.94	25.96	25.88	26.22	55,921,651	1,452,700,007	25.977	21.26	21.24	21.26	21.19	21.47	68,284,111	21.274	-0.61%
2020-08-26	0	26.12	26.12	26.14	26.02	26.30	36,487,012	954,361,804	26.156	21.39	21.39	21.41	21.31	21.54	44,553,105	21.421	-0.15%
2020-08-25	0	26.16	26.16	26.20	26.04	26.30	61,338,340	1,605,674,517	26.177	21.42	21.42	21.46	21.33	21.54	74,898,254	21.438	-0.08%
2020-08-24	0	26.18	26.18	26.22	25.98	26.26	88,492,781	2,317,276,666	26.186	21.44	21.44	21.47	21.28	21.51	108,055,659	21.445	1.55%
2020-08-21	0	25.78	25.78	25.84	25.56	25.88	55,746,563	1,434,897,517	25.740	21.11	21.11	21.16	20.93	21.19	68,070,317	21.080	1.34%
2020-08-20	0	25.44	25.42	25.44	25.28	25.70	71,184,466	1,807,730,056	25.395	20.83	20.82	20.83	20.70	21.05	86,921,038	20.797	-1.70%
2020-08-19	0	25.88	25.88	25.92	25.76	26.04	23,154,645	599,060,768	25.872	21.19	21.19	21.23	21.10	21.33	28,273,385	21.188	-0.54%
2020-08-18	0	26.02	26.02	26.04	25.92	26.14	57,547,908	1,498,558,816	26.040	21.31	21.31	21.33	21.23	21.41	70,269,880	21.326	0.08%
2020-08-17	0	26.00	26.00	26.02	25.86	26.28	80,995,616	2,114,459,787	26.106	21.29	21.29	21.31	21.18	21.52	98,901,115	21.380	0.70%
2020-08-14	0	25.82	25.80	25.82	25.74	26.06	65,480,833	1,695,622,795	25.895	21.15	21.13	21.15	21.08	21.34	79,956,517	21.207	-0.31%
2020-08-13	0	25.90	25.88	25.90	25.80	26.14	64,156,897	1,662,500,533	25.913	21.21	21.19	21.21	21.13	21.41	78,339,902	21.222	0.08%
2020-08-12	0	25.88	25.88	25.90	25.34	25.98	65,729,272	1,687,701,705	25.677	21.19	21.19	21.21	20.75	21.28	80,259,878	21.028	1.25%
2020-08-11	0	25.56	25.54	25.56	25.24	25.70	45,879,029	1,173,612,690	25.581	20.93	20.92	20.93	20.67	21.05	56,021,391	20.949	1.83%
2020-08-10	0	25.10	25.08	25.10	24.92	25.18	34,776,265	872,114,378	25.078	20.56	20.54	20.56	20.41	20.62	42,464,167	20.538	-0.32%
2020-08-07	0	25.18	25.16	25.18	24.84	25.56	50,509,750	1,272,501,792	25.193	20.62	20.60	20.62	20.34	20.93	61,675,814	20.632	-1.64%
2020-08-06	0	25.60	25.58	25.60	25.28	25.88	47,394,786	1,209,103,213	25.511	20.97	20.95	20.97	20.70	21.19	57,872,233	20.893	-0.78%
2020-08-05	0	25.80	25.78	25.80	25.54	25.86	41,502,814	1,066,716,641	25.702	21.13	21.11	21.13	20.92	21.18	50,677,738	21.049	0.70%
2020-08-04	0	25.62	25.60	25.62	25.20	25.76	42,005,921	1,070,841,521	25.493	20.98	20.97	20.98	20.64	21.10	51,292,065	20.877	1.99%
2020-08-03	0	25.12	25.12	25.14	24.90	25.28	34,523,571	865,081,150	25.058	20.57	20.57	20.59	20.39	20.70	42,155,611	20.521	-0.55%
2020-07-31	0	25.26	25.26	25.28	25.20	25.64	45,245,856	1,147,375,307	25.359	20.69	20.69	20.70	20.64	21.00	55,248,244	20.768	-0.32%
2020-07-30	0	25.34	25.34	25.36	25.26	25.88	63,944,454	1,631,220,121	25.510	20.75	20.75	20.77	20.69	21.19	78,080,495	20.892	-0.71%
2020-07-29	0	25.52	25.52	25.54	25.34	25.58	23,270,483	593,399,092	25.500	20.90	20.90	20.92	20.75	20.95	28,414,831	20.883	0.24%
2020-07-28	0	25.46	25.44	25.46	25.34	25.62	30,236,273	768,535,619	25.418	20.85	20.83	20.85	20.75	20.98	36,920,530	20.816	0.39%
2020-07-27	0	25.36	25.30	25.36	25.20	25.66	44,898,682	1,140,423,682	25.400	20.77	20.72	20.77	20.64	21.01	54,824,322	20.801	0.00%
2020-07-24	0	25.36	25.36	25.38	25.26	25.80	50,411,461	1,281,079,286	25.412	20.77	20.77	20.79	20.69	21.13	61,555,797	20.812	-2.08%
2020-07-23	0	25.90	25.90	25.92	25.64	26.00	18,536,304	479,357,650	25.860	21.21	21.21	21.23	21.00	21.29	22,634,078	21.179	0.86%
2020-07-22	0	25.68	25.68	25.80	25.68	26.46	132,662,202	3,469,729,632	26.155	21.03	21.03	21.13	21.03	21.67	161,989,504	21.419	-2.28%
2020-07-21	0	26.28	26.26	26.28	26.02	26.28	31,669,935	828,533,062	26.162	21.52	21.51	21.52	21.31	21.52	38,671,128	21.425	2.18%
2020-07-20	0	25.72	25.70	25.72	25.40	25.88	43,464,011	1,115,592,705	25.667	21.06	21.05	21.06	20.80	21.19	53,072,491	21.020	-0.31%
2020-07-17	0	25.80	25.76	25.80	25.68	25.94	48,186,109	1,243,342,859	25.803	21.13	21.10	21.13	21.03	21.24	58,838,492	21.131	0.55%
2020-07-16	0	25.66	25.64	25.66	25.58	26.28	52,858,074	1,366,899,091	25.860	21.01	21.00	21.01	20.95	21.52	64,543,276	21.178	-1.99%
2020-07-15	0	26.18	26.12	26.18	25.98	26.58	57,137,181	1,496,095,785	26.184	21.44	21.39	21.44	21.28	21.77	69,768,355	21.444	0.08%
2020-07-14	0	26.16	26.16	26.18	25.92	26.36	50,108,482	1,307,507,447	26.094	21.42	21.42	21.44	21.23	21.59	61,185,839	21.369	-1.21%
2020-07-13	0	26.48	26.46	26.48	26.40	26.78	35,898,160	953,668,692	26.566	21.69	21.67	21.69	21.62	21.93	43,834,077	21.756	0.53%
2020-07-10	0	26.34	26.34	26.38	26.22	26.82	68,037,043	1,795,473,376	26.390	21.57	21.57	21.60	21.47	21.96	83,077,822	21.612	-2.01%
2020-07-09	0	26.88	26.88	26.92	26.68	27.06	39,781,160	1,069,198,889	26.877	22.01	22.01	22.05	21.85	22.16	48,575,482	22.011	0.52%
2020-07-08	0	26.74	26.74	26.82	26.56	27.00	67,476,611	1,804,896,931	26.748	21.90	21.90	21.96	21.75	22.11	82,393,497	21.906	0.38%
2020-07-07	0	26.64	26.64	26.66	26.58	27.46	112,920,333	3,048,603,317	26.998	21.82	21.82	21.83	21.77	22.49	137,883,349	22.110	-1.11%
2020-07-06	0	26.94	26.94	26.96	26.14	27.10	164,419,286	4,395,322,821	26.732	22.06	22.06	22.08	21.41	22.19	200,767,047	21.893	3.94%
2020-07-03	0	25.92	25.92	25.94	25.78	26.08	76,449,395	1,984,859,492	25.963	21.23	21.23	21.24	21.11	21.36	93,349,872	21.263	0.86%
2020-07-02	0	25.70	25.68	25.70	25.24	25.74	56,071,003	1,429,897,955	25.502	21.05	21.03	21.05	20.67	21.08	68,466,480	20.885	3.21%
2020-06-30	0	24.90	24.88	24.90	24.72	25.08	47,687,366	1,188,941,858	24.932	20.39	20.38	20.39	20.24	20.54	58,229,493	20.418	0.57%
2020-06-29	0	24.76	24.74	24.76	24.56	25.08	70,949,437	1,757,985,492	24.778	20.28	20.26	20.28	20.11	20.54	86,634,052	20.292	-0.96%
2020-06-26	0	25.00	25.00	25.02	25.00	25.22	39,282,351	985,728,762	25.093	20.47	20.47	20.49	20.47	20.65	47,966,402	20.550	-0.95%
2020-06-24	0	25.24	25.24	25.28	25.24	25.56	41,065,891	1,043,562,782	25.412	20.67	20.67	20.70	20.67	20.93	50,144,225	20.811	-0.47%
2020-06-23	0	25.36	25.36	25.38	24.62	25.38	69,170,630	1,735,069,566	25.084	20.77	20.77	20.79	20.16	20.79	84,462,009	20.543	1.44%
2020-06-22	0	25.00	24.98	25.00	24.84	25.10	42,924,172	1,072,482,845	24.986	20.47	20.46	20.47	20.34	20.56	52,413,312	20.462	-0.24%
2020-06-19	0	25.06	25.02	25.06	24.72	25.20	64,024,140	1,602,301,400	25.027	20.52	20.49	20.52	20.24	20.64	78,177,797	20.496	0.72%
2020-06-18	0	24.88	24.88	24.90	24.50	24.88	34,244,296	845,892,573	24.702	20.38	20.38	20.39	20.06	20.38	41,814,597	20.230	-0.08%
2020-06-17	0	24.90	24.88	24.90	24.58	24.94	38,810,665	962,144,354	24.791	20.39	20.38	20.39	20.13	20.42	47,390,442	20.302	0.40%
2020-06-16	0	24.80	24.78	24.80	24.70	24.94	54,592,593	1,355,587,647	24.831	20.31	20.29	20.31	20.23	20.42	66,661,241	20.335	2.48%
2020-06-15	0	24.20	24.18	24.20	24.06	24.66	67,236,368	1,636,956,745	24.346	19.82	19.80	19.82	19.70	20.20	82,100,144	19.939	-2.02%
2020-06-12	0	24.70	24.68	24.70	24.30	24.74	65,212,851	1,601,176,335	24.553	20.23	20.21	20.23	19.90	20.26	79,629,293	20.108	-0.64%
2020-06-11	0	24.86	24.86	24.88	24.86	25.48	128,960,030	3,250,830,561	25.208	20.36	20.36	20.38	20.36	20.87	157,468,902	20.644	-2.36%
2020-06-10	0	25.46	25.46	25.50	25.36	25.72	129,640,187	3,306,876,535	25.508	20.85	20.85	20.88	20.77	21.06	158,299,420	20.890	0.08%
2020-06-09	0	25.44	25.42	25.44	25.22	25.64	67,431,367	1,721,293,673	25.527	20.83	20.82	20.83	20.65	21.00	82,338,251	20.905	1.19%
2020-06-08	0	25.14	25.14	25.16	25.06	25.42	114,933,961	2,904,601,707	25.272	20.59	20.59	20.60	20.52	20.82	140,342,125	20.697	0.00%
2020-06-05	0	25.14	25.14	25.20	24.64	25.22	115,610,853	2,870,420,024	24.828	20.59	20.59	20.64	20.18	20.65	141,168,656	20.333	1.70%
2020-06-04	0	24.72	24.72	24.74	24.58	24.98	156,556,550	3,867,626,152	24.704	20.24	20.24	20.26	20.13	20.46	191,166,116	20.232	0.16%
2020-06-03	0	24.68	24.68	24.70	24.54	24.72	124,125,743	3,057,261,053	24.630	20.21	20.21	20.23	20.10	20.24	151,565,911	20.171	1.73%
2020-06-02	0	24.26	24.26	24.28	24.00	24.30	176,613,547	4,270,929,205	24.182	19.87	19.87	19.88	19.65	19.90	215,657,063	19.804	1.17%
2020-06-01	0	23.98	23.96	23.98	23.80	24.12	122,753,194	2,948,456,455	24.019	19.64	19.62	19.64	19.49	19.75	149,889,936	19.671	3.36%
2020-05-29	0	23.20	23.15	23.25	23.00	23.35	155,968,233	3,621,687,383	23.221	19.00	18.96	19.04	18.84	19.12	190,447,741	19.017	-0.64%
2020-05-28	0	23.35	23.30	23.35	23.00	23.70	208,391,411	4,866,705,001	23.354	19.12	19.08	19.12	18.84	19.41	254,459,980	19.126	-0.64%
2020-05-27	0	23.50	23.45	23.50	23.35	23.75	96,003,774	2,255,316,368	23.492	19.25	19.20	19.25	19.12	19.45	117,227,089	19.239	-0.63%
2020-05-26	0	23.65	23.65	23.70	23.40	23.75	149,869,942	3,542,126,855	23.635	19.37	19.37	19.41	19.16	19.45	183,001,316	19.356	2.16%
2020-05-25	0	23.15	23.15	23.20	22.75	23.25	110,547,335	2,545,971,261	23.031	18.96	18.96	19.00	18.63	19.04	134,985,758	18.861	0.00%
2020-05-22	0	23.15	23.10	23.15	23.05	24.05	174,610,313	4,087,243,290	23.408	18.96	18.92	18.96	18.88	19.70	213,210,979	19.170	-5.32%
2020-05-21	0	24.45	24.45	24.50	24.40	24.75	64,763,338	1,589,810,804	24.548	20.02	20.02	20.06	19.98	20.27	79,080,407	20.104	-0.81%
2020-05-20	0	24.65	24.55	24.65	24.50	24.75	52,810,064	1,300,232,801	24.621	20.19	20.11	20.19	20.06	20.27	64,484,653	20.163	0.20%
2020-05-19	0	24.60	24.55	24.60	24.50	24.80	60,472,570	1,491,413,270	24.663	20.15	20.11	20.15	20.06	20.31	73,841,090	20.198	1.65%
2020-05-18	0	24.20	24.15	24.20	23.90	24.20	42,696,146	1,027,801,319	24.072	19.82	19.78	19.82	19.57	19.82	52,134,876	19.714	0.83%
2020-05-15	0	24.00	23.95	24.00	23.85	24.20	89,797,013	2,156,464,940	24.015	19.65	19.61	19.65	19.53	19.82	109,648,215	19.667	0.00%
2020-05-14	0	24.00	23.95	24.00	23.95	24.25	65,820,411	1,581,330,384	24.025	19.65	19.61	19.65	19.61	19.86	80,371,165	19.675	-1.44%
2020-05-13	0	24.35	24.35	24.40	24.15	24.55	73,324,055	1,788,179,395	24.387	19.94	19.94	19.98	19.78	20.11	89,533,621	19.972	-0.41%
2020-05-12	0	24.45	24.40	24.45	24.25	24.60	65,784,729	1,604,389,979	24.388	20.02	19.98	20.02	19.86	20.15	80,327,595	19.973	-1.41%
2020-05-11	0	24.80	24.75	24.80	24.60	24.95	75,152,415	1,867,183,190	24.845	20.31	20.27	20.31	20.15	20.43	91,766,172	20.347	1.64%
2020-05-08	0	24.40	24.35	24.40	24.25	24.45	73,225,297	1,783,283,290	24.353	19.98	19.94	19.98	19.86	20.02	89,413,031	19.944	1.04%
2020-05-07	0	24.15	24.15	24.20	24.05	24.25	47,857,289	1,154,736,300	24.129	19.78	19.78	19.82	19.70	19.86	58,436,980	19.760	-0.82%
2020-05-06	0	24.35	24.30	24.35	23.95	24.40	82,705,898	2,007,583,025	24.274	19.94	19.90	19.94	19.61	19.98	100,989,484	19.879	1.46%
2020-05-05	0	24.00	24.00	24.05	23.80	24.10	46,857,955	1,122,030,593	23.945	19.65	19.65	19.70	19.49	19.74	57,216,726	19.610	1.05%
2020-05-04	0	23.75	23.70	23.75	23.70	24.00	69,311,051	1,651,861,322	23.833	19.45	19.41	19.45	19.41	19.65	84,633,472	19.518	-4.04%
2020-04-29	0	24.75	24.75	24.80	24.70	25.05	86,205,347	2,139,176,137	24.815	20.27	20.27	20.31	20.23	20.51	105,262,548	20.322	0.00%
2020-04-28	0	24.75	24.70	24.75	24.30	24.80	52,651,762	1,293,044,049	24.558	20.27	20.23	20.27	19.90	20.31	64,291,356	20.112	1.39%
2020-04-27	0	24.50	24.50	24.55	24.30	24.60	70,193,900	1,720,287,262	24.508	19.99	19.99	20.03	19.83	20.07	86,027,510	19.997	1.87%
2020-04-24	0	24.05	24.05	24.15	23.95	24.20	60,422,794	1,455,035,792	24.081	19.62	19.62	19.71	19.54	19.75	74,052,339	19.649	-0.41%
2020-04-23	0	24.15	24.15	24.20	24.00	24.35	95,814,392	2,319,793,532	24.211	19.71	19.71	19.75	19.58	19.87	117,427,206	19.755	0.21%
2020-04-22	0	24.10	24.10	24.15	23.65	24.20	108,986,661	2,609,549,510	23.944	19.66	19.66	19.71	19.30	19.75	133,570,738	19.537	0.42%
2020-04-21	0	24.00	24.00	24.05	23.85	24.50	87,513,044	2,104,892,602	24.052	19.58	19.58	19.62	19.46	19.99	107,253,326	19.625	-2.44%
2020-04-20	0	24.60	24.55	24.60	24.40	24.75	93,356,460	2,295,919,904	24.593	20.07	20.03	20.07	19.91	20.19	114,414,839	20.067	0.20%
2020-04-17	0	24.55	24.55	24.65	24.50	24.95	99,014,430	2,452,055,159	24.765	20.03	20.03	20.11	19.99	20.36	121,349,075	20.207	1.24%
2020-04-16	0	24.25	24.20	24.25	24.05	24.35	82,430,263	1,997,831,701	24.237	19.79	19.75	19.79	19.62	19.87	101,024,024	19.776	-0.21%
2020-04-15	0	24.30	24.30	24.35	24.25	24.90	78,414,497	1,927,874,396	24.586	19.83	19.83	19.87	19.79	20.32	96,102,423	20.061	-1.62%
2020-04-14	0	24.70	24.65	24.70	24.50	24.80	43,768,033	1,081,017,207	24.699	20.15	20.11	20.15	19.99	20.24	53,640,771	20.153	0.82%
2020-04-09	0	24.50	24.50	24.55	24.25	24.60	68,922,530	1,682,459,878	24.411	19.99	19.99	20.03	19.79	20.07	84,469,357	19.918	1.24%
2020-04-08	0	24.20	24.15	24.20	24.05	24.45	69,780,885	1,690,479,300	24.226	19.75	19.71	19.75	19.62	19.95	85,521,331	19.767	-1.22%
2020-04-07	0	24.50	24.45	24.50	24.00	24.55	89,159,307	2,160,539,682	24.232	19.99	19.95	19.99	19.58	20.03	109,270,936	19.772	2.30%
2020-04-06	0	23.95	23.90	23.95	23.50	24.10	44,548,477	1,061,134,165	23.820	19.54	19.50	19.54	19.17	19.66	54,597,259	19.436	2.13%
2020-04-03	0	23.45	23.40	23.45	23.25	23.50	34,328,247	801,954,351	23.361	19.13	19.09	19.13	18.97	19.17	42,071,656	19.062	-0.21%
2020-04-02	0	23.50	23.45	23.50	22.95	23.50	44,149,742	1,028,351,942	23.292	19.17	19.13	19.17	18.73	19.17	54,108,581	19.005	0.86%
2020-04-01	0	23.30	23.25	23.30	23.15	23.85	79,926,471	1,880,068,367	23.522	19.01	18.97	19.01	18.89	19.46	97,955,453	19.193	-2.31%
2020-03-31	0	23.85	23.80	23.85	23.50	23.95	60,197,538	1,430,248,863	23.759	19.46	19.42	19.46	19.17	19.54	73,776,272	19.386	1.92%
2020-03-30	0	23.40	23.40	23.45	23.20	23.75	112,256,740	2,634,612,486	23.470	19.09	19.09	19.13	18.93	19.38	137,578,448	19.150	-1.47%
2020-03-27	0	23.75	23.70	23.75	23.60	24.15	96,234,849	2,296,674,486	23.865	19.38	19.34	19.38	19.26	19.71	117,942,505	19.473	0.64%
2020-03-26	0	23.60	23.55	23.60	23.40	23.85	70,464,827	1,664,076,464	23.616	19.26	19.22	19.26	19.09	19.46	86,359,550	19.269	-0.84%
2020-03-25	0	23.80	23.75	23.80	23.30	23.95	87,995,501	2,077,000,947	23.603	19.42	19.38	19.42	19.01	19.54	107,844,611	19.259	3.25%
2020-03-24	0	23.05	23.00	23.05	22.65	23.05	71,232,555	1,627,589,721	22.849	18.81	18.77	18.81	18.48	18.81	87,300,454	18.644	4.77%
2020-03-23	0	22.00	21.95	22.00	21.90	22.35	65,169,679	1,440,429,004	22.103	17.95	17.91	17.95	17.87	18.24	79,869,977	18.035	-4.76%
2020-03-20	0	23.10	23.05	23.10	22.45	23.10	55,333,764	1,259,650,449	22.765	18.85	18.81	18.85	18.32	18.85	67,815,379	18.575	5.00%
2020-03-19	0	22.00	21.95	22.00	21.35	22.75	124,290,338	2,726,898,811	21.940	17.95	17.91	17.95	17.42	18.56	152,326,459	17.902	-2.87%
2020-03-18	0	22.65	22.60	22.65	22.40	23.75	104,223,423	2,403,977,759	23.066	18.48	18.44	18.48	18.28	19.38	127,733,058	18.820	-4.03%
2020-03-17	0	23.60	23.55	23.60	22.95	23.80	129,553,511	3,028,326,824	23.375	19.26	19.22	19.26	18.73	19.42	158,776,844	19.073	0.43%
2020-03-16	0	23.50	23.45	23.50	23.10	23.95	119,235,166	2,807,449,283	23.545	19.17	19.13	19.17	18.85	19.54	146,130,994	19.212	-3.49%
2020-03-13	0	24.35	24.30	24.35	22.80	24.55	97,758,110	2,309,579,658	23.625	19.87	19.83	19.87	18.60	20.03	119,809,367	19.277	-1.22%
2020-03-12	0	24.65	24.60	24.65	24.45	25.30	130,019,303	3,205,623,682	24.655	20.11	20.07	20.11	19.95	20.64	159,347,705	20.117	-3.71%
2020-03-11	0	25.60	25.55	25.60	25.40	25.80	44,638,826	1,143,814,186	25.624	20.89	20.85	20.89	20.73	21.05	54,707,988	20.908	-0.39%
2020-03-10	0	25.70	25.65	25.70	25.25	25.90	70,895,805	1,816,094,335	25.616	20.97	20.93	20.97	20.60	21.13	86,887,743	20.902	0.98%
2020-03-09	0	25.45	25.40	25.45	25.30	26.00	89,828,343	2,291,738,518	25.512	20.77	20.73	20.77	20.64	21.21	110,090,886	20.817	-3.96%
2020-03-06	0	26.50	26.45	26.50	26.30	26.75	60,076,836	1,591,369,939	26.489	21.62	21.58	21.62	21.46	21.83	73,628,344	21.614	-2.03%
2020-03-05	0	27.05	27.00	27.05	26.55	27.10	97,493,042	2,618,278,824	26.856	22.07	22.03	22.07	21.66	22.11	119,484,508	21.913	1.88%
2020-03-04	0	26.55	26.50	26.55	26.25	26.70	91,543,405	2,427,596,695	26.519	21.66	21.62	21.66	21.42	21.79	112,192,814	21.638	-0.19%
2020-03-03	0	26.60	26.55	26.60	26.50	27.00	102,995,570	2,746,920,696	26.670	21.70	21.66	21.70	21.62	22.03	126,228,239	21.762	-0.19%
2020-03-02	0	26.65	26.60	26.65	26.35	26.70	95,848,245	2,548,859,862	26.593	21.74	21.70	21.74	21.50	21.79	117,468,695	21.698	0.76%
2020-02-28	0	26.45	26.40	26.45	26.20	26.60	185,048,108	4,880,192,796	26.373	21.58	21.54	21.58	21.38	21.70	226,789,335	21.519	-2.58%
2020-02-27	0	27.15	27.10	27.15	26.65	27.15	136,083,225	3,649,987,241	26.822	22.15	22.11	22.15	21.74	22.15	166,779,463	21.885	0.74%
2020-02-26	0	26.95	26.90	26.95	26.65	26.95	144,047,975	3,861,695,335	26.808	21.99	21.95	21.99	21.74	21.99	176,540,819	21.874	-0.55%
2020-02-25	0	27.10	27.05	27.10	26.85	27.10	122,948,061	3,317,674,011	26.984	22.11	22.07	22.11	21.91	22.11	150,681,406	22.018	0.18%
2020-02-24	0	27.05	27.00	27.05	26.95	27.35	169,033,039	4,575,268,185	27.067	22.07	22.03	22.07	21.99	22.32	207,161,753	22.085	-1.64%
2020-02-21	0	27.50	27.45	27.50	27.45	27.65	60,029,737	1,652,484,277	27.528	22.44	22.40	22.44	22.40	22.56	73,570,621	22.461	-0.90%
2020-02-20	0	27.75	27.75	27.80	27.55	28.00	62,147,226	1,723,257,871	27.729	22.64	22.64	22.68	22.48	22.85	76,165,751	22.625	-0.36%
2020-02-19	0	27.85	27.80	27.85	27.70	27.95	105,140,351	2,928,432,739	27.853	22.72	22.68	22.72	22.60	22.81	128,856,818	22.726	0.54%
2020-02-18	0	27.70	27.70	27.75	27.70	27.95	83,984,895	2,335,042,261	27.803	22.60	22.60	22.64	22.60	22.81	102,929,334	22.686	-1.60%
2020-02-17	0	28.15	28.15	28.20	27.95	28.25	115,686,010	3,260,251,963	28.182	22.97	22.97	23.01	22.81	23.05	141,781,257	22.995	0.54%
2020-02-14	0	28.00	28.00	28.05	27.90	28.20	55,702,178	1,563,973,692	28.077	22.85	22.85	22.89	22.76	23.01	68,266,896	22.910	0.18%
2020-02-13	0	27.95	27.90	27.95	27.85	28.10	54,798,571	1,532,039,406	27.958	22.81	22.76	22.81	22.72	22.93	67,159,463	22.812	-0.36%
2020-02-12	0	28.05	28.00	28.05	27.80	28.10	94,604,806	2,647,190,121	27.982	22.89	22.85	22.89	22.68	22.93	115,944,774	22.831	1.08%
2020-02-11	0	27.75	27.75	27.80	27.60	27.90	86,362,866	2,399,450,756	27.783	22.64	22.64	22.68	22.52	22.76	105,843,703	22.670	1.28%
2020-02-10	0	27.40	27.40	27.45	27.20	27.50	104,720,360	2,869,911,845	27.405	22.36	22.36	22.40	22.19	22.44	128,342,089	22.361	-0.54%
2020-02-07	0	27.55	27.55	27.60	27.40	27.60	86,692,761	2,384,247,216	27.502	22.48	22.48	22.52	22.36	22.52	106,248,012	22.440	-0.54%
2020-02-06	0	27.70	27.65	27.70	27.10	27.85	151,770,178	4,175,544,818	27.512	22.60	22.56	22.60	22.11	22.72	186,004,916	22.449	2.78%
2020-02-05	0	26.95	26.85	26.95	26.80	27.10	143,123,827	3,858,593,366	26.960	21.99	21.91	21.99	21.87	22.11	175,408,211	21.998	0.37%
2020-02-04	0	26.85	26.80	26.85	26.60	26.90	114,514,463	3,068,412,408	26.795	21.91	21.87	21.91	21.70	21.95	140,345,444	21.863	1.32%
2020-02-03	0	26.50	26.50	26.55	26.30	26.70	120,022,848	3,184,589,448	26.533	21.62	21.62	21.66	21.46	21.79	147,096,353	21.650	0.00%
2020-01-31	0	26.50	26.50	26.55	26.45	27.00	98,950,650	2,640,141,519	26.681	21.62	21.62	21.66	21.58	22.03	121,270,908	21.771	-0.56%
2020-01-30	0	26.65	26.60	26.65	26.50	27.35	106,728,215	2,858,450,516	26.783	21.74	21.70	21.74	21.62	22.32	130,802,855	21.853	-2.38%
2020-01-29	0	27.30	27.25	27.30	27.25	27.55	101,137,185	2,771,499,593	27.403	22.28	22.23	22.28	22.23	22.48	123,950,659	22.360	-2.85%
2020-01-24	0	28.10	28.05	28.10	27.95	28.15	32,397,568	909,205,788	28.064	22.93	22.89	22.93	22.81	22.97	39,705,474	22.899	0.36%
2020-01-23	0	28.00	28.00	28.05	27.85	28.30	143,550,990	4,031,919,300	28.087	22.85	22.85	22.89	22.72	23.09	175,931,729	22.918	-1.93%
2020-01-22	0	28.55	28.45	28.55	28.10	28.60	110,731,679	3,142,293,996	28.378	23.30	23.21	23.30	22.93	23.34	135,709,379	23.155	1.42%
2020-01-21	0	28.15	28.10	28.15	28.15	28.80	155,784,590	4,417,823,976	28.359	22.97	22.93	22.97	22.97	23.50	190,924,857	23.139	-2.76%
2020-01-20	0	28.95	28.95	29.00	28.95	29.35	89,520,667	2,607,818,621	29.131	23.62	23.62	23.66	23.62	23.95	109,713,808	23.769	-0.86%
2020-01-17	0	29.20	29.20	29.25	29.00	29.30	49,843,734	1,450,350,549	29.098	23.83	23.83	23.87	23.66	23.91	61,086,965	23.742	0.69%
2020-01-16	0	29.00	29.00	29.05	28.90	29.20	85,179,535	2,475,852,979	29.066	23.66	23.66	23.70	23.58	23.83	104,393,448	23.717	0.17%
2020-01-15	0	28.95	28.95	29.00	28.80	29.20	86,418,877	2,501,403,605	28.945	23.62	23.62	23.66	23.50	23.83	105,912,348	23.618	-0.34%
2020-01-14	0	29.05	29.00	29.05	29.00	29.35	120,942,370	3,525,050,685	29.147	23.70	23.66	23.70	23.66	23.95	148,223,292	23.782	-0.34%
2020-01-13	0	29.15	29.10	29.15	28.85	29.20	102,474,373	2,977,399,109	29.055	23.78	23.74	23.78	23.54	23.83	125,589,476	23.707	1.22%
2020-01-10	0	28.80	28.80	28.85	28.65	28.90	69,392,727	1,997,895,436	28.791	23.50	23.50	23.54	23.38	23.58	85,045,616	23.492	0.00%
2020-01-09	0	28.80	28.75	28.80	28.50	28.80	67,247,491	1,925,114,526	28.627	23.50	23.46	23.50	23.25	23.50	82,416,480	23.358	1.95%
2020-01-08	0	28.25	28.20	28.25	28.00	28.40	142,130,403	4,011,499,442	28.224	23.05	23.01	23.05	22.85	23.17	174,190,701	23.029	-0.70%
2020-01-07	0	28.45	28.45	28.50	28.40	28.70	54,893,927	1,568,876,750	28.580	23.21	23.21	23.25	23.17	23.42	67,276,328	23.320	0.00%
2020-01-06	0	28.45	28.35	28.45	28.20	28.60	107,027,624	3,041,633,415	28.419	23.21	23.13	23.21	23.01	23.34	131,169,802	23.189	-0.70%
2020-01-03	0	28.65	28.60	28.65	28.60	29.10	112,058,550	3,222,573,606	28.758	23.38	23.34	23.38	23.34	23.74	137,335,552	23.465	-0.17%
2020-01-02	0	28.70	28.70	28.75	28.40	28.75	95,691,454	2,742,506,532	28.660	23.42	23.42	23.46	23.17	23.46	117,276,537	23.385	0.88%
2019-12-31	0	28.45	28.40	28.45	28.30	28.50	54,515,763	1,548,233,429	28.400	23.21	23.17	23.21	23.09	23.25	66,812,862	23.173	-0.35%
2019-12-30	0	28.55	28.50	28.55	28.35	28.65	85,592,063	2,443,859,276	28.552	23.30	23.25	23.30	23.13	23.38	104,899,030	23.297	0.53%
2019-12-27	0	28.40	28.40	28.45	28.20	28.45	36,697,521	1,042,333,441	28.403	23.17	23.17	23.21	23.01	23.21	44,975,366	23.176	1.43%
2019-12-24	0	28.00	28.00	28.05	27.95	28.15	35,644,521	999,325,906	28.036	22.85	22.85	22.89	22.81	22.97	43,684,841	22.876	-0.36%
2019-12-23	0	28.10	28.05	28.10	28.00	28.20	65,703,353	1,847,212,491	28.114	22.93	22.89	22.93	22.85	23.01	80,524,032	22.940	-0.18%
2019-12-20	0	28.15	28.10	28.15	27.95	28.20	92,567,777	2,601,234,067	28.101	22.97	22.93	22.97	22.81	23.01	113,448,253	22.929	0.54%
2019-12-19	0	28.00	28.00	28.05	27.85	28.15	46,900,379	1,311,896,819	27.972	22.85	22.85	22.89	22.72	22.97	57,479,679	22.824	-0.18%
2019-12-18	0	28.05	28.05	28.10	27.95	28.20	107,599,518	3,018,988,820	28.058	22.89	22.89	22.93	22.81	23.01	131,870,698	22.894	0.18%
2019-12-17	0	28.00	28.00	28.05	27.75	28.10	100,498,172	2,809,352,230	27.954	22.85	22.85	22.89	22.64	22.93	123,167,504	22.809	1.08%
2019-12-16	0	27.70	27.70	27.75	27.65	27.95	51,941,295	1,442,503,884	27.772	22.60	22.60	22.64	22.56	22.81	63,657,672	22.660	-0.54%
2019-12-13	0	27.85	27.85	27.90	27.60	27.90	139,479,853	3,870,756,751	27.751	22.72	22.72	22.76	22.52	22.76	170,942,267	22.644	2.39%
2019-12-12	0	27.20	27.15	27.20	26.95	27.25	109,595,687	2,980,730,331	27.198	22.19	22.15	22.19	21.99	22.23	134,317,142	22.192	1.49%
2019-12-11	0	26.80	26.80	26.85	26.55	26.90	98,854,926	2,641,487,001	26.721	21.87	21.87	21.91	21.66	21.95	121,153,592	21.803	0.75%
2019-12-10	0	26.60	26.60	26.65	26.55	26.75	47,959,416	1,277,427,770	26.636	21.70	21.70	21.74	21.66	21.83	58,777,602	21.733	-0.37%
2019-12-09	0	26.70	26.65	26.70	26.60	26.80	81,210,016	2,169,585,598	26.716	21.79	21.74	21.79	21.70	21.87	99,528,527	21.799	0.19%
2019-12-06	0	26.65	26.65	26.70	26.50	26.75	30,535,397	812,942,193	26.623	21.74	21.74	21.79	21.62	21.83	37,423,254	21.723	0.76%
2019-12-05	0	26.45	26.40	26.45	26.25	26.45	27,618,048	728,827,331	26.390	21.58	21.54	21.58	21.42	21.58	33,847,840	21.532	0.76%
2019-12-04	0	26.25	26.20	26.25	26.15	26.35	51,298,151	1,347,124,367	26.261	21.42	21.38	21.42	21.34	21.50	62,869,454	21.427	-1.13%
2019-12-03	0	26.55	26.50	26.55	26.20	26.65	97,660,808	2,584,482,558	26.464	21.66	21.62	21.66	21.38	21.74	119,690,117	21.593	-0.38%
2019-12-02	0	26.65	26.60	26.65	26.55	26.70	38,406,728	1,022,458,576	26.622	21.74	21.70	21.74	21.66	21.79	47,070,118	21.722	0.57%
2019-11-29	0	26.50	26.45	26.50	26.45	27.05	80,370,437	2,132,458,116	26.533	21.62	21.58	21.62	21.58	22.07	98,499,564	21.649	-2.03%
2019-11-28	0	27.05	27.05	27.10	26.95	27.20	34,769,427	941,385,602	27.075	22.07	22.07	22.11	21.99	22.19	42,612,353	22.092	-0.37%
2019-11-27	0	27.15	27.10	27.15	27.05	27.20	39,484,533	1,071,152,659	27.128	22.15	22.11	22.15	22.07	22.19	48,391,043	22.135	0.18%
2019-11-26	0	27.10	27.05	27.10	27.10	27.45	52,343,758	1,423,592,721	27.197	22.11	22.07	22.11	22.11	22.40	64,150,918	22.191	-0.18%
2019-11-25	0	27.15	27.15	27.20	26.85	27.30	29,884,976	813,227,198	27.212	22.15	22.15	22.19	21.91	22.28	36,626,118	22.203	1.50%
2019-11-22	0	26.75	26.75	26.80	26.65	26.85	52,534,353	1,402,949,271	26.705	21.83	21.83	21.87	21.74	21.91	64,384,506	21.790	0.56%
2019-11-21	0	26.60	26.60	26.65	26.45	26.75	96,333,978	2,560,405,450	26.578	21.70	21.70	21.74	21.58	21.83	118,063,995	21.687	-1.66%
2019-11-20	0	27.05	27.00	27.05	26.95	27.15	44,435,164	1,202,556,679	27.063	22.07	22.03	22.07	21.99	22.15	54,458,386	22.082	-0.73%
2019-11-19	0	27.25	27.20	27.25	26.75	27.30	85,571,692	2,319,155,604	27.102	22.23	22.19	22.23	21.83	22.28	104,874,064	22.114	1.68%
2019-11-18	0	26.80	26.75	26.80	26.55	26.85	72,785,594	1,946,110,978	26.738	21.87	21.83	21.87	21.66	21.91	89,203,811	21.816	1.13%
2019-11-15	0	26.50	26.45	26.50	26.45	26.75	62,294,583	1,654,723,668	26.563	21.62	21.58	21.62	21.58	21.83	76,346,347	21.674	-0.19%
2019-11-14	0	26.55	26.50	26.55	26.35	26.80	77,051,222	2,046,003,389	26.554	21.66	21.62	21.66	21.50	21.87	94,431,635	21.667	-0.56%
2019-11-13	0	26.70	26.70	26.75	26.60	26.90	58,659,960	1,567,554,376	26.723	21.79	21.79	21.83	21.70	21.95	71,891,864	21.804	-1.84%
2019-11-12	0	27.20	27.15	27.20	26.95	27.25	132,943,563	3,608,203,424	27.141	22.19	22.15	22.19	21.99	22.23	162,931,589	22.146	0.37%
2019-11-11	0	27.10	27.10	27.15	26.95	27.55	100,573,424	2,741,077,747	27.254	22.11	22.11	22.15	21.99	22.48	123,259,731	22.238	-2.52%
2019-11-08	0	27.80	27.80	27.85	27.75	28.05	70,597,436	1,965,497,395	27.841	22.68	22.68	22.72	22.64	22.89	86,522,071	22.717	-0.71%
2019-11-07	0	28.00	27.95	28.00	27.65	28.10	88,562,441	2,464,865,210	27.832	22.85	22.81	22.85	22.56	22.93	108,539,435	22.709	0.54%
2019-11-06	0	27.85	27.85	27.90	27.65	27.95	86,210,010	2,395,996,640	27.793	22.72	22.72	22.76	22.56	22.81	105,656,367	22.677	0.00%
2019-11-05	0	27.85	27.75	27.85	27.60	27.90	87,727,823	2,437,297,251	27.782	22.72	22.64	22.72	22.52	22.76	107,516,553	22.669	0.36%
2019-11-04	0	27.75	27.70	27.75	27.45	27.75	80,437,283	2,222,525,723	27.631	22.64	22.60	22.64	22.40	22.64	98,581,488	22.545	1.65%
2019-11-01	0	27.30	27.25	27.30	26.95	27.30	61,181,768	1,663,473,932	27.189	22.28	22.23	22.28	21.99	22.28	74,982,515	22.185	0.92%
2019-10-31	0	27.05	27.05	27.10	26.85	27.20	46,923,492	1,270,695,392	27.080	22.07	22.07	22.11	21.91	22.19	57,508,005	22.096	0.86%
2019-10-30	0	27.60	27.55	27.60	27.55	27.75	78,019,348	2,156,307,364	27.638	21.88	21.84	21.88	21.84	22.00	98,398,982	21.914	-0.54%
2019-10-29	0	27.75	27.70	27.75	27.65	28.00	81,339,245	2,260,056,238	27.786	22.00	21.96	22.00	21.92	22.20	102,586,077	22.031	-0.18%
2019-10-28	0	27.80	27.80	27.85	27.70	27.95	72,586,937	2,022,275,625	27.860	22.04	22.04	22.08	21.96	22.16	91,547,557	22.090	0.54%
2019-10-25	0	27.65	27.60	27.65	27.55	27.75	40,880,957	1,128,950,679	27.616	21.92	21.88	21.92	21.84	22.00	51,559,576	21.896	0.00%
2019-10-24	0	27.65	27.65	27.70	27.50	27.80	58,403,635	1,614,080,409	27.637	21.92	21.92	21.96	21.80	22.04	73,659,398	21.913	0.55%
2019-10-23	0	27.50	27.50	27.55	27.40	27.75	85,130,557	2,342,041,622	27.511	21.80	21.80	21.84	21.73	22.00	107,367,728	21.813	-0.72%
2019-10-22	0	27.70	27.70	27.75	27.65	27.80	49,147,884	1,362,096,312	27.714	21.96	21.96	22.00	21.92	22.04	61,985,929	21.974	0.36%
2019-10-21	0	27.60	27.60	27.65	27.60	27.75	83,895,448	2,322,495,604	27.683	21.88	21.88	21.92	21.88	22.00	105,809,993	21.950	-0.18%
2019-10-18	0	27.65	27.65	27.70	27.55	27.95	79,190,337	2,195,339,717	27.722	21.92	21.92	21.96	21.84	22.16	99,875,848	21.981	-0.54%
2019-10-17	0	27.80	27.80	27.85	27.65	27.90	73,675,252	2,048,529,615	27.805	22.04	22.04	22.08	21.92	22.12	92,920,153	22.046	0.91%
2019-10-16	0	27.55	27.55	27.60	27.30	27.65	90,047,787	2,478,349,706	27.523	21.84	21.84	21.88	21.65	21.92	113,569,400	21.822	0.55%
2019-10-15	0	27.40	27.40	27.45	27.35	27.55	48,833,172	1,339,768,865	27.436	21.73	21.73	21.76	21.69	21.84	61,589,010	21.753	-0.18%
2019-10-14	0	27.45	27.40	27.45	27.30	27.60	85,379,861	2,343,144,208	27.444	21.76	21.73	21.76	21.65	21.88	107,682,153	21.760	0.55%
2019-10-11	0	27.30	27.20	27.30	26.85	27.35	101,862,855	2,768,274,347	27.176	21.65	21.57	21.65	21.29	21.69	128,470,712	21.548	2.63%
2019-10-10	0	26.60	26.60	26.65	26.45	26.75	51,400,322	1,368,898,911	26.632	21.09	21.09	21.13	20.97	21.21	64,826,732	21.116	0.00%
2019-10-09	0	26.60	26.55	26.65	26.55	26.75	56,921,587	1,517,321,146	26.656	21.09	21.05	21.13	21.05	21.21	71,790,220	21.135	-0.75%
2019-10-08	0	26.80	26.75	26.80	26.60	27.15	75,140,488	2,022,772,303	26.920	21.25	21.21	21.25	21.09	21.53	94,768,127	21.344	0.37%
2019-10-04	0	26.70	26.70	26.75	26.45	27.05	75,955,344	2,038,700,686	26.841	21.17	21.17	21.21	20.97	21.45	95,795,834	21.282	-1.11%
2019-10-03	0	27.00	27.00	27.05	26.70	27.10	86,275,240	2,316,147,531	26.846	21.41	21.41	21.45	21.17	21.49	108,811,416	21.286	0.37%
2019-10-02	0	26.90	26.85	26.90	26.65	27.00	55,845,942	1,498,621,998	26.835	21.33	21.29	21.33	21.13	21.41	70,433,603	21.277	-0.19%
2019-09-30	0	26.95	26.90	26.95	26.65	27.05	64,591,820	1,737,513,125	26.900	21.37	21.33	21.37	21.13	21.45	81,464,015	21.329	0.37%
2019-09-27	0	26.85	26.80	26.85	26.70	26.95	48,848,050	1,311,267,983	26.844	21.29	21.25	21.29	21.17	21.37	61,607,774	21.284	-0.19%
2019-09-26	0	26.90	26.90	26.95	26.80	27.00	53,709,197	1,444,534,109	26.895	21.33	21.33	21.37	21.25	21.41	67,738,714	21.325	0.19%
2019-09-25	0	26.85	26.80	26.85	26.80	27.10	91,839,396	2,473,500,556	26.933	21.29	21.25	21.29	21.25	21.49	115,829,000	21.355	-1.29%
2019-09-24	0	27.20	27.15	27.20	27.15	27.30	41,105,540	1,119,123,327	27.226	21.57	21.53	21.57	21.53	21.65	51,842,823	21.587	0.37%
2019-09-23	0	27.10	27.05	27.10	27.05	27.40	53,140,708	1,444,575,104	27.184	21.49	21.45	21.49	21.45	21.73	67,021,728	21.554	-0.91%
2019-09-20	0	27.35	27.30	27.35	27.30	27.50	107,658,107	2,949,912,626	27.401	21.69	21.65	21.69	21.65	21.80	135,779,757	21.726	0.00%
2019-09-19	0	27.35	27.35	27.40	27.25	27.70	71,500,202	1,958,537,409	27.392	21.69	21.69	21.73	21.61	21.96	90,176,953	21.719	-1.08%
2019-09-18	0	27.65	27.60	27.65	27.60	27.80	35,200,428	975,225,073	27.705	21.92	21.88	21.92	21.88	22.04	44,395,222	21.967	0.00%
2019-09-17	0	27.65	27.60	27.65	27.55	27.90	49,162,208	1,361,519,008	27.694	21.92	21.88	21.92	21.84	22.12	62,003,994	21.959	-1.07%
2019-09-16	0	27.95	27.95	28.00	27.85	28.10	71,374,309	1,994,950,854	27.951	22.16	22.16	22.20	22.08	22.28	90,018,175	22.162	-0.89%
2019-09-13	0	28.20	28.20	28.25	27.95	28.30	66,372,571	1,866,104,494	28.116	22.36	22.36	22.40	22.16	22.44	83,709,920	22.293	0.89%
2019-09-12	0	27.95	27.95	28.00	27.85	28.20	61,080,860	1,708,328,202	27.968	22.16	22.16	22.20	22.08	22.36	77,035,948	22.176	0.00%
2019-09-11	0	27.95	27.95	28.00	27.55	28.05	90,324,910	2,513,903,910	27.832	22.16	22.16	22.20	21.84	22.24	113,918,911	22.067	1.45%
2019-09-10	0	27.55	27.50	27.55	27.45	27.70	49,071,424	1,352,678,159	27.565	21.84	21.80	21.84	21.76	21.96	61,889,496	21.856	0.00%
2019-09-09	0	27.55	27.50	27.55	27.45	27.65	89,071,255	2,454,238,561	27.554	21.84	21.80	21.84	21.76	21.92	112,337,786	21.847	0.36%
2019-09-06	0	27.45	27.45	27.50	27.35	27.65	96,897,467	2,665,346,249	27.507	21.76	21.76	21.80	21.69	21.92	122,208,302	21.810	0.18%
2019-09-05	0	27.40	27.35	27.40	27.10	27.65	54,012,900	1,479,996,909	27.401	21.73	21.69	21.73	21.49	21.92	68,121,748	21.726	0.37%
2019-09-04	0	27.30	27.30	27.35	26.40	27.55	116,406,392	3,146,857,974	27.033	21.65	21.65	21.69	20.93	21.84	146,813,204	21.434	3.80%
2019-09-03	0	26.30	26.30	26.35	26.25	26.50	62,159,404	1,641,152,567	26.402	20.85	20.85	20.89	20.81	21.01	78,396,221	20.934	-0.38%
2019-09-02	0	26.40	26.35	26.40	26.25	26.45	51,248,932	1,350,818,516	26.358	20.93	20.89	20.93	20.81	20.97	64,635,797	20.899	-0.38%
2019-08-30	0	26.50	26.45	26.50	26.30	26.80	85,223,345	2,265,484,271	26.583	21.01	20.97	21.01	20.85	21.25	107,484,753	21.077	0.19%
2019-08-29	0	26.45	26.40	26.45	26.10	26.50	61,319,786	1,613,510,576	26.313	20.97	20.93	20.97	20.69	21.01	77,337,284	20.863	0.38%
2019-08-28	0	26.35	26.35	26.40	26.30	26.60	64,730,790	1,710,102,380	26.419	20.89	20.89	20.93	20.85	21.09	81,639,285	20.947	-0.19%
2019-08-27	0	26.40	26.35	26.40	26.30	26.55	88,264,649	2,330,712,765	26.406	20.93	20.89	20.93	20.85	21.05	111,320,484	20.937	-0.19%
2019-08-26	0	26.45	26.40	26.45	25.95	26.45	146,369,894	3,828,739,946	26.158	20.97	20.93	20.97	20.58	20.97	184,603,549	20.740	-1.67%
2019-08-23	0	26.90	26.90	26.95	26.65	27.00	62,635,447	1,682,819,314	26.867	21.33	21.33	21.37	21.13	21.41	78,996,612	21.302	0.37%
2019-08-22	0	26.80	26.75	26.80	26.65	27.00	103,427,228	2,769,402,451	26.776	21.25	21.21	21.25	21.13	21.41	130,443,719	21.231	-0.74%
2019-08-21	0	27.00	27.00	27.05	26.80	27.05	94,845,899	2,556,169,860	26.951	21.41	21.41	21.45	21.25	21.45	119,620,839	21.369	0.00%
2019-08-20	0	27.00	26.95	27.00	26.85	27.10	61,545,686	1,660,605,748	26.982	21.41	21.37	21.41	21.29	21.49	77,622,192	21.393	0.19%
2019-08-19	0	26.95	26.95	27.00	26.70	27.10	69,817,488	1,882,484,642	26.963	21.37	21.37	21.41	21.17	21.49	88,054,693	21.379	1.70%
2019-08-16	0	26.50	26.45	26.50	26.05	26.55	90,216,413	2,372,812,762	26.301	21.01	20.97	21.01	20.65	21.05	113,782,073	20.854	1.15%
2019-08-15	0	26.20	26.15	26.20	25.60	26.30	115,962,605	3,012,876,505	25.981	20.77	20.73	20.77	20.30	20.85	146,253,494	20.600	0.96%
2019-08-14	0	25.95	25.90	25.95	25.85	26.45	87,058,362	2,270,583,991	26.081	20.58	20.54	20.58	20.50	20.97	109,799,100	20.679	-0.19%
2019-08-13	0	26.00	25.95	26.00	25.90	26.30	132,024,838	3,446,667,172	26.106	20.62	20.58	20.62	20.54	20.85	166,511,384	20.699	-1.89%
2019-08-12	0	26.50	26.45	26.50	26.50	26.80	42,716,756	1,138,594,008	26.655	21.01	20.97	21.01	21.01	21.25	53,874,909	21.134	-0.56%
2019-08-09	0	26.65	26.60	26.65	26.60	27.00	64,447,175	1,725,610,637	26.776	21.13	21.09	21.13	21.09	21.41	81,281,587	21.230	-0.74%
2019-08-08	0	26.85	26.80	26.85	26.70	27.00	91,018,512	2,443,941,247	26.851	21.29	21.25	21.29	21.17	21.41	114,793,691	21.290	0.37%
2019-08-07	0	26.75	26.70	26.75	26.40	26.85	103,522,692	2,748,672,273	26.551	21.21	21.17	21.21	20.93	21.29	130,564,119	21.052	0.00%
2019-08-06	0	26.75	26.70	26.75	26.10	26.80	200,690,347	5,308,833,281	26.453	21.21	21.17	21.21	20.69	21.25	253,113,186	20.974	-0.37%
2019-08-05	0	26.85	26.80	26.85	26.75	27.20	85,864,877	2,311,476,757	26.920	21.29	21.25	21.29	21.21	21.57	108,293,861	21.344	-2.72%
2019-08-02	0	27.60	27.60	27.65	27.50	27.95	74,892,357	2,068,689,570	27.622	21.88	21.88	21.92	21.80	22.16	94,455,181	21.901	-2.47%
2019-08-01	0	28.30	28.25	28.30	28.15	28.45	64,375,664	1,821,433,155	28.294	22.44	22.40	22.44	22.32	22.56	81,191,396	22.434	-0.70%
2019-07-31	0	28.50	28.45	28.55	28.35	28.65	49,888,937	1,422,233,671	28.508	22.60	22.56	22.64	22.48	22.72	62,920,554	22.604	-1.21%
2019-07-30	0	28.85	28.80	28.85	28.80	29.00	38,203,407	1,103,710,277	28.890	22.87	22.84	22.87	22.84	22.99	48,182,617	22.907	0.17%
2019-07-29	0	28.80	28.80	28.85	28.60	29.05	53,387,232	1,536,219,550	28.775	22.84	22.84	22.87	22.68	23.03	67,332,648	22.815	-0.86%
2019-07-26	0	29.05	29.05	29.10	29.00	29.20	82,289,514	2,397,318,247	29.133	23.03	23.03	23.07	22.99	23.15	103,784,569	23.099	-0.85%
2019-07-25	0	29.30	29.30	29.35	29.20	29.35	52,637,537	1,541,538,028	29.286	23.23	23.23	23.27	23.15	23.27	66,387,123	23.220	0.34%
2019-07-24	0	29.20	29.20	29.25	29.20	29.50	53,588,682	1,575,007,993	29.391	23.15	23.15	23.19	23.15	23.39	67,586,719	23.304	0.17%
2019-07-23	0	29.15	29.15	29.20	29.00	29.20	42,408,832	1,235,201,280	29.126	23.11	23.11	23.15	22.99	23.15	53,486,552	23.094	0.52%
2019-07-22	0	29.00	29.00	29.05	28.95	29.35	65,010,954	1,898,821,620	29.208	22.99	22.99	23.03	22.95	23.27	81,992,632	23.158	-1.53%
2019-07-19	0	29.45	29.45	29.50	29.25	29.55	49,637,468	1,462,080,050	29.455	23.35	23.35	23.39	23.19	23.43	62,603,398	23.355	1.03%
2019-07-18	0	29.15	29.10	29.15	29.05	29.20	68,641,832	1,999,443,035	29.129	23.11	23.07	23.11	23.03	23.15	86,571,941	23.096	-0.51%
2019-07-17	0	29.30	29.30	29.35	29.05	29.30	37,860,500	1,105,519,915	29.200	23.23	23.23	23.27	23.03	23.23	47,750,138	23.152	0.00%
2019-07-16	0	29.30	29.30	29.35	29.15	29.35	47,780,898	1,397,097,417	29.240	23.23	23.23	23.27	23.11	23.27	60,261,869	23.184	0.17%
2019-07-15	0	29.25	29.20	29.25	28.75	29.30	80,949,345	2,354,462,090	29.086	23.19	23.15	23.19	22.80	23.23	102,094,331	23.062	0.17%
2019-07-12	0	29.20	29.15	29.20	29.05	29.30	43,453,623	1,268,125,384	29.183	23.15	23.11	23.15	23.03	23.23	54,804,255	23.139	0.34%
2019-07-11	0	29.10	29.10	29.15	29.05	29.30	99,624,506	2,907,339,856	29.183	23.07	23.07	23.11	23.03	23.23	125,647,678	23.139	0.69%
2019-07-10	0	28.90	28.85	28.90	28.80	29.00	60,675,238	1,753,373,406	28.898	22.91	22.87	22.91	22.84	22.99	76,524,372	22.913	0.35%
2019-07-09	0	28.80	28.75	28.80	28.75	29.00	93,461,068	2,695,972,427	28.846	22.84	22.80	22.84	22.80	22.99	117,874,273	22.872	-0.69%
2019-07-08	0	29.00	28.95	29.00	28.85	29.35	77,235,774	2,238,167,344	28.978	22.99	22.95	22.99	22.87	23.27	97,410,728	22.977	-1.69%
2019-07-05	0	29.50	29.45	29.50	29.40	29.55	40,524,502	1,194,696,398	29.481	23.39	23.35	23.39	23.31	23.43	51,110,011	23.375	-0.17%
2019-07-04	0	29.55	29.50	29.55	29.50	29.70	82,141,431	2,432,839,511	29.618	23.43	23.39	23.43	23.39	23.55	103,597,804	23.484	0.00%
2019-07-03	0	29.55	29.50	29.55	29.40	29.60	57,369,022	1,692,374,506	29.500	23.43	23.39	23.43	23.31	23.47	72,354,531	23.390	-0.17%
2019-07-02	0	29.60	29.55	29.60	29.45	29.70	82,008,431	2,429,095,775	29.620	23.47	23.43	23.47	23.35	23.55	103,430,063	23.485	1.72%
2019-06-28	0	29.10	29.10	29.15	29.00	29.20	49,621,220	1,442,699,928	29.074	23.07	23.07	23.11	22.99	23.15	62,582,906	23.053	-0.34%
2019-06-27	0	29.20	29.20	29.25	28.85	29.25	76,040,099	2,212,160,288	29.092	23.15	23.15	23.19	22.87	23.19	95,902,728	23.067	1.57%
2019-06-26	0	28.75	28.75	28.80	28.60	28.85	55,590,046	1,598,612,213	28.757	22.80	22.80	22.84	22.68	22.87	70,110,864	22.801	0.17%
2019-06-25	0	28.70	28.70	28.75	28.70	29.10	76,386,034	2,200,584,126	28.809	22.76	22.76	22.80	22.76	23.07	96,339,026	22.842	-1.03%
2019-06-24	0	29.00	29.00	29.05	28.90	29.20	39,360,948	1,143,821,124	29.060	22.99	22.99	23.03	22.91	23.15	49,642,522	23.041	0.00%
2019-06-21	0	29.00	28.95	29.00	28.85	29.10	54,400,240	1,577,298,885	28.994	22.99	22.95	22.99	22.87	23.07	68,610,266	22.989	-0.34%
2019-06-20	0	29.10	29.05	29.10	28.80	29.10	79,654,880	2,305,916,924	28.949	23.07	23.03	23.07	22.84	23.07	100,461,735	22.953	1.57%
2019-06-19	0	28.65	28.65	28.70	28.50	28.80	98,045,818	2,809,387,507	28.654	22.72	22.72	22.76	22.60	22.84	123,656,617	22.719	2.50%
2019-06-18	0	27.95	27.95	28.00	27.70	28.15	61,279,965	1,710,191,517	27.908	22.16	22.16	22.20	21.96	22.32	77,287,062	22.128	0.72%
2019-06-17	0	27.75	27.70	27.75	27.70	28.05	105,330,604	2,934,023,376	27.855	22.00	21.96	22.00	21.96	22.24	132,844,281	22.086	0.54%
2019-06-14	0	27.60	27.55	27.60	27.50	27.75	59,104,603	1,633,253,866	27.633	21.88	21.84	21.88	21.80	22.00	74,543,468	21.910	-0.72%
2019-06-13	0	27.80	27.75	27.80	27.25	27.80	124,864,320	3,434,488,743	27.506	22.04	22.00	22.04	21.61	22.04	157,480,449	21.809	0.00%
2019-06-12	0	27.80	27.75	27.80	27.70	28.15	70,457,963	1,960,090,694	27.819	22.04	22.00	22.04	21.96	22.32	88,862,468	22.058	-1.59%
2019-06-11	0	28.25	28.25	28.30	28.05	28.35	54,029,805	1,526,505,836	28.253	22.40	22.40	22.44	22.24	22.48	68,143,069	22.401	0.71%
2019-06-10	0	28.05	28.05	28.10	27.65	28.10	57,213,749	1,599,278,725	27.953	22.24	22.24	22.28	21.92	22.28	72,158,699	22.163	2.37%
2019-06-06	0	27.40	27.40	27.45	27.30	27.45	62,418,590	1,708,953,497	27.379	21.73	21.73	21.76	21.65	21.76	78,723,110	21.708	0.00%
2019-06-05	0	27.40	27.35	27.40	27.25	27.60	102,181,856	2,797,944,876	27.382	21.73	21.69	21.73	21.61	21.88	128,873,040	21.711	0.74%
2019-06-04	0	27.20	27.20	27.25	27.10	27.40	91,913,124	2,499,223,028	27.191	21.57	21.57	21.61	21.49	21.73	115,921,986	21.560	-0.37%
2019-06-03	0	27.30	27.30	27.35	27.15	27.40	95,488,842	2,602,657,038	27.256	21.65	21.65	21.69	21.53	21.73	120,431,727	21.611	-0.18%
2019-05-31	0	27.35	27.30	27.35	27.25	27.55	69,225,871	1,900,470,612	27.453	21.69	21.65	21.69	21.61	21.84	87,308,538	21.767	-0.73%
2019-05-30	0	27.55	27.50	27.55	27.40	27.75	106,684,208	2,933,183,344	27.494	21.84	21.80	21.84	21.73	22.00	134,551,463	21.800	-0.36%
2019-05-29	0	27.65	27.60	27.65	27.55	27.80	70,109,245	1,939,406,336	27.663	21.92	21.88	21.92	21.84	22.04	88,422,660	21.933	-0.36%
2019-05-28	0	27.75	27.70	27.75	27.60	27.90	67,972,961	1,886,685,967	27.756	22.00	21.96	22.00	21.88	22.12	85,728,352	22.008	0.36%
2019-05-27	0	27.65	27.65	27.70	27.45	27.75	113,636,723	3,140,154,820	27.633	21.92	21.92	21.96	21.76	22.00	143,320,062	21.910	-0.36%
2019-05-24	0	27.75	27.70	27.75	27.65	27.85	47,376,015	1,313,684,379	27.729	22.00	21.96	22.00	21.92	22.08	59,751,225	21.986	0.36%
2019-05-23	0	27.65	27.60	27.65	27.50	27.90	111,842,220	3,097,127,322	27.692	21.92	21.88	21.92	21.80	22.12	141,056,813	21.957	-1.07%
2019-05-22	0	27.95	27.95	28.00	27.90	28.15	69,607,436	1,950,057,402	28.015	22.16	22.16	22.20	22.12	22.32	87,789,773	22.213	-0.18%
2019-05-21	0	28.00	27.95	28.00	27.85	28.25	88,121,128	2,474,866,244	28.085	22.20	22.16	22.20	22.08	22.40	111,139,473	22.268	-0.18%
2019-05-20	0	28.05	28.00	28.05	27.95	28.25	93,531,291	2,624,984,167	28.065	22.24	22.20	22.24	22.16	22.40	117,962,839	22.253	-0.53%
2019-05-17	0	28.20	28.15	28.20	28.10	28.65	120,707,511	3,414,345,523	28.286	22.36	22.32	22.36	22.28	22.72	152,237,829	22.428	-0.88%
2019-05-16	0	28.45	28.45	28.50	28.25	28.60	118,796,760	3,378,608,951	28.440	22.56	22.56	22.60	22.40	22.68	149,827,966	22.550	0.18%
2019-05-15	0	28.40	28.40	28.45	28.30	28.60	145,965,806	4,154,657,237	28.463	22.52	22.52	22.56	22.44	22.68	184,093,908	22.568	0.35%
2019-05-14	0	28.30	28.30	28.35	28.10	28.40	90,162,513	2,547,933,370	28.259	22.44	22.44	22.48	22.28	22.52	113,714,094	22.406	-1.39%
2019-05-10	0	28.70	28.70	28.75	28.35	29.00	117,249,027	3,370,870,019	28.750	22.76	22.76	22.80	22.48	22.99	147,875,946	22.795	0.70%
2019-05-09	0	28.50	28.45	28.50	28.40	29.05	47,354,229	1,357,163,857	28.660	22.60	22.56	22.60	22.52	23.03	59,723,748	22.724	-2.23%
2019-05-08	0	29.15	29.10	29.15	29.10	29.40	41,512,093	1,213,791,759	29.239	23.11	23.07	23.11	23.07	23.31	52,355,573	23.184	-1.19%
2019-05-07	0	29.50	29.50	29.55	29.30	29.65	28,951,042	853,814,184	29.492	23.39	23.39	23.43	23.23	23.51	36,513,418	23.384	0.34%
2019-05-06	0	29.40	29.35	29.40	29.10	29.60	37,688,116	1,104,402,898	29.304	23.31	23.27	23.31	23.07	23.47	47,532,725	23.235	-2.81%
2019-05-03	0	30.25	30.25	30.30	29.80	30.30	27,041,403	812,602,229	30.050	23.98	23.98	24.02	23.63	24.02	34,104,957	23.827	0.50%
2019-05-02	0	30.10	30.05	30.10	29.85	30.15	14,225,420	427,414,099	30.046	23.87	23.83	23.87	23.67	23.91	17,941,278	23.823	0.84%
2019-04-30	0	29.85	29.85	29.90	29.75	30.00	20,677,348	617,677,971	29.872	23.67	23.67	23.71	23.59	23.79	26,078,531	23.685	-0.83%
2019-04-29	0	30.10	30.05	30.10	29.80	30.10	7,773,742	233,446,428	30.030	23.87	23.83	23.87	23.63	23.87	9,804,341	23.811	1.18%
2019-04-26	0	29.90	29.90	29.95	29.75	30.00	12,249,407	366,506,470	29.920	23.59	23.59	23.63	23.47	23.67	15,527,001	23.604	0.00%
2019-04-25	0	29.90	29.85	29.90	29.80	30.20	29,247,126	876,923,170	29.983	23.59	23.55	23.59	23.51	23.83	37,072,827	23.654	-0.66%
2019-04-24	0	30.10	30.05	30.10	30.00	30.40	21,245,563	640,432,948	30.144	23.75	23.71	23.75	23.67	23.98	26,930,273	23.781	-0.50%
2019-04-23	0	30.25	30.20	30.25	30.05	30.35	25,872,869	782,813,599	30.256	23.86	23.83	23.86	23.71	23.94	32,795,714	23.869	0.00%
2019-04-18	0	30.25	30.20	30.25	30.20	30.40	25,731,339	779,613,762	30.298	23.86	23.83	23.86	23.83	23.98	32,616,315	23.903	-0.66%
2019-04-17	0	30.45	30.40	30.45	30.30	30.50	26,343,751	801,396,343	30.421	24.02	23.98	24.02	23.90	24.06	33,392,591	23.999	0.00%
2019-04-16	0	30.45	30.40	30.45	30.00	30.50	51,990,716	1,574,726,932	30.289	24.02	23.98	24.02	23.67	24.06	65,901,956	23.895	1.16%
2019-04-15	0	30.10	30.10	30.15	30.10	30.65	95,154,337	2,887,464,700	30.345	23.75	23.75	23.79	23.75	24.18	120,614,937	23.940	-0.33%
2019-04-12	0	30.20	30.20	30.25	30.00	30.20	67,985,512	2,044,801,329	30.077	23.83	23.83	23.86	23.67	23.83	86,176,505	23.728	0.17%
2019-04-11	0	30.15	30.10	30.15	30.05	30.50	46,720,510	1,410,526,233	30.191	23.79	23.75	23.79	23.71	24.06	59,221,592	23.818	-0.99%
2019-04-10	0	30.45	30.40	30.45	30.20	30.50	68,252,367	2,072,167,078	30.360	24.02	23.98	24.02	23.83	24.06	86,514,763	23.952	-0.16%
2019-04-09	0	30.50	30.45	30.50	30.35	30.60	52,429,902	1,598,030,045	30.479	24.06	24.02	24.06	23.94	24.14	66,458,656	24.045	0.33%
2019-04-08	0	30.40	30.40	30.45	30.25	30.50	29,510,722	896,420,433	30.376	23.98	23.98	24.02	23.86	24.06	37,406,954	23.964	0.33%
2019-04-04	0	30.30	30.25	30.30	30.10	30.40	47,273,297	1,430,134,213	30.252	23.90	23.86	23.90	23.75	23.98	59,922,289	23.866	0.17%
2019-04-03	0	30.25	30.25	30.30	30.00	30.35	44,981,281	1,360,228,482	30.240	23.86	23.86	23.90	23.67	23.94	57,016,995	23.857	1.00%
2019-04-02	0	29.95	29.95	30.00	29.85	30.00	35,496,292	1,062,880,041	29.943	23.63	23.63	23.67	23.55	23.67	44,994,092	23.623	0.17%
2019-04-01	0	29.90	29.85	29.90	29.70	29.95	81,545,076	2,435,489,723	29.867	23.59	23.55	23.59	23.43	23.63	103,364,224	23.562	1.70%
2019-03-29	0	29.40	29.35	29.40	29.05	29.45	24,919,355	730,379,141	29.310	23.19	23.15	23.19	22.92	23.23	31,587,067	23.123	1.20%
2019-03-28	0	29.05	29.00	29.05	28.85	29.15	14,063,585	408,436,503	29.042	22.92	22.88	22.92	22.76	23.00	17,826,601	22.912	-0.17%
2019-03-27	0	29.10	29.05	29.10	28.85	29.15	30,970,153	899,723,954	29.051	22.96	22.92	22.96	22.76	23.00	39,256,887	22.919	0.87%
2019-03-26	0	28.85	28.80	28.85	28.75	29.00	24,999,083	721,797,960	28.873	22.76	22.72	22.76	22.68	22.88	31,688,128	22.778	0.00%
2019-03-25	0	28.85	28.80	28.85	28.75	29.00	22,386,487	646,378,150	28.874	22.76	22.72	22.76	22.68	22.88	28,376,475	22.779	-1.87%
2019-03-22	0	29.40	29.35	29.40	29.15	29.60	53,851,634	1,581,281,209	29.364	23.19	23.15	23.19	23.00	23.35	68,260,803	23.165	0.00%
2019-03-21	0	29.40	29.40	29.45	29.35	29.80	73,070,426	2,165,005,105	29.629	23.19	23.19	23.23	23.15	23.51	92,621,998	23.375	-0.84%
2019-03-20	0	29.65	29.65	29.70	29.55	29.80	43,388,017	1,286,962,595	29.662	23.39	23.39	23.43	23.31	23.51	54,997,419	23.400	-0.50%
2019-03-19	0	29.80	29.80	29.85	29.60	29.80	45,936,173	1,365,592,038	29.728	23.51	23.51	23.55	23.35	23.51	58,227,389	23.453	0.34%
2019-03-18	0	29.70	29.70	29.75	29.35	29.75	46,145,492	1,364,672,189	29.573	23.43	23.43	23.47	23.15	23.47	58,492,716	23.331	1.02%
2019-03-15	0	29.40	29.35	29.40	29.15	29.55	72,078,293	2,121,281,676	29.430	23.19	23.15	23.19	23.00	23.31	91,364,398	23.218	0.68%
2019-03-14	0	29.20	29.15	29.20	29.00	29.25	13,802,818	402,074,068	29.130	23.04	23.00	23.04	22.88	23.08	17,496,060	22.981	0.34%
2019-03-13	0	29.10	29.10	29.15	29.00	29.25	53,898,316	1,568,700,605	29.105	22.96	22.96	23.00	22.88	23.08	68,319,975	22.961	-0.68%
2019-03-12	0	29.30	29.25	29.30	29.05	29.30	29,612,879	864,436,185	29.191	23.12	23.08	23.12	22.92	23.12	37,536,445	23.029	1.74%
2019-03-11	0	28.80	28.80	28.85	28.50	28.85	22,618,894	648,754,883	28.682	22.72	22.72	22.76	22.48	22.76	28,671,068	22.628	1.05%
2019-03-08	0	28.50	28.50	28.55	28.45	28.80	29,736,709	852,923,692	28.683	22.48	22.48	22.52	22.44	22.72	37,693,408	22.628	-1.72%
2019-03-07	0	29.00	29.00	29.05	29.00	29.30	28,442,202	828,344,756	29.124	22.88	22.88	22.92	22.88	23.12	36,052,528	22.976	-1.02%
2019-03-06	0	29.30	29.30	29.35	29.15	29.40	22,885,496	670,859,149	29.314	23.12	23.12	23.15	23.00	23.19	29,009,005	23.126	0.17%
2019-03-05	0	29.25	29.20	29.25	28.95	29.30	22,813,106	665,662,067	29.179	23.08	23.04	23.08	22.84	23.12	28,917,246	23.020	0.17%
2019-03-04	0	29.20	29.20	29.25	29.00	29.55	57,965,297	1,700,270,989	29.333	23.04	23.04	23.08	22.88	23.31	73,475,165	23.141	0.34%
2019-03-01	0	29.10	29.05	29.10	28.90	29.15	17,626,149	511,918,322	29.043	22.96	22.92	22.96	22.80	23.00	22,342,406	22.912	0.69%
2019-02-28	0	28.90	28.90	28.95	28.85	29.20	20,148,523	584,679,925	29.019	22.80	22.80	22.84	22.76	23.04	25,539,696	22.893	-0.52%
2019-02-27	0	29.05	29.00	29.05	28.95	29.35	76,329,805	2,226,778,307	29.173	22.92	22.88	22.92	22.84	23.15	96,753,494	23.015	0.00%
2019-02-26	0	29.05	29.05	29.10	29.00	29.30	21,857,675	635,970,159	29.096	22.92	22.92	22.96	22.88	23.12	27,706,168	22.954	-0.68%
2019-02-25	0	29.25	29.20	29.25	29.00	29.30	56,704,571	1,654,588,964	29.179	23.08	23.04	23.08	22.88	23.12	71,877,105	23.020	0.52%
2019-02-22	0	29.10	29.05	29.10	28.70	29.10	62,791,893	1,815,840,039	28.918	22.96	22.92	22.96	22.64	22.96	79,593,221	22.814	0.69%
2019-02-21	0	28.90	28.85	28.90	28.65	29.05	47,112,221	1,363,914,078	28.950	22.80	22.76	22.80	22.60	22.92	59,718,114	22.839	0.52%
2019-02-20	0	28.75	28.75	28.80	28.60	28.85	53,047,109	1,524,587,116	28.740	22.68	22.68	22.72	22.56	22.76	67,241,010	22.673	0.88%
2019-02-19	0	28.50	28.45	28.50	28.40	28.75	77,014,017	2,200,330,662	28.571	22.48	22.44	22.48	22.41	22.68	97,620,782	22.540	-0.35%
2019-02-18	0	28.60	28.55	28.60	28.40	28.65	43,738,344	1,250,545,625	28.592	22.56	22.52	22.56	22.41	22.60	55,441,483	22.556	1.78%
2019-02-15	0	28.10	28.05	28.10	28.00	28.50	62,278,109	1,754,652,569	28.174	22.17	22.13	22.17	22.09	22.48	78,941,963	22.227	-1.92%
2019-02-14	0	28.65	28.60	28.65	28.45	28.75	23,277,220	666,049,325	28.614	22.60	22.56	22.60	22.44	22.68	29,505,543	22.574	-0.17%
2019-02-13	0	28.70	28.65	28.70	28.35	28.80	51,906,940	1,483,772,751	28.585	22.64	22.60	22.64	22.37	22.72	65,795,764	22.551	1.06%
2019-02-12	0	28.40	28.35	28.40	28.20	28.45	22,837,666	647,160,897	28.337	22.41	22.37	22.41	22.25	22.44	28,948,377	22.356	0.18%
2019-02-11	0	28.35	28.30	28.35	28.00	28.35	11,382,441	321,195,315	28.218	22.37	22.33	22.37	22.09	22.37	14,428,059	22.262	0.71%
2019-02-08	0	28.15	28.15	28.20	27.70	28.20	22,082,199	618,158,378	27.994	22.21	22.21	22.25	21.85	22.25	27,990,769	22.084	0.00%
2019-02-04	0	28.15	28.15	28.20	28.05	28.20	9,131,935	256,814,884	28.123	22.21	22.21	22.25	22.13	22.25	11,575,382	22.186	0.18%
2019-02-01	0	28.10	28.10	28.15	28.00	28.40	15,610,049	439,270,006	28.140	22.17	22.17	22.21	22.09	22.41	19,786,855	22.200	-0.18%
2019-01-31	0	28.15	28.15	28.20	27.95	28.25	22,534,645	633,880,119	28.129	22.21	22.21	22.25	22.05	22.29	28,564,276	22.191	1.26%
2019-01-30	0	27.80	27.80	27.85	27.60	27.90	64,822,212	1,799,900,195	27.767	21.93	21.93	21.97	21.77	22.01	82,166,796	21.905	0.36%
2019-01-29	0	27.70	27.70	27.75	27.55	27.80	43,617,030	1,207,620,639	27.687	21.85	21.85	21.89	21.73	21.93	55,287,709	21.842	-0.18%
2019-01-28	0	27.75	27.75	27.80	27.65	28.05	52,666,587	1,466,307,405	27.841	21.89	21.89	21.93	21.81	22.13	66,758,671	21.964	-0.18%
2019-01-25	0	27.80	27.75	27.80	27.40	27.80	30,322,399	838,802,804	27.663	21.93	21.89	21.93	21.62	21.93	38,435,812	21.823	1.83%
2019-01-24	0	27.30	27.25	27.30	27.05	27.35	16,384,103	446,008,202	27.222	21.54	21.50	21.54	21.34	21.58	20,768,024	21.476	0.37%
2019-01-23	0	27.20	27.15	27.20	27.10	27.35	38,904,933	1,059,391,257	27.230	21.46	21.42	21.46	21.38	21.58	49,314,789	21.482	0.18%
2019-01-22	0	27.15	27.15	27.20	27.00	27.45	27,734,125	753,247,355	27.160	21.42	21.42	21.46	21.30	21.66	35,154,990	21.426	-0.73%
2019-01-21	0	27.35	27.35	27.40	27.25	27.55	42,403,962	1,160,881,209	27.377	21.58	21.58	21.62	21.50	21.73	53,750,059	21.598	0.37%
2019-01-18	0	27.25	27.25	27.30	27.10	27.35	14,958,359	407,666,677	27.253	21.50	21.50	21.54	21.38	21.58	18,960,791	21.501	0.93%
2019-01-17	0	27.00	26.95	27.00	26.85	27.25	21,888,289	592,208,336	27.056	21.30	21.26	21.30	21.18	21.50	27,744,974	21.345	-0.37%
2019-01-16	0	27.10	27.05	27.10	26.75	27.15	58,283,159	1,573,942,308	27.005	21.38	21.34	21.38	21.10	21.42	73,878,078	21.305	0.37%
2019-01-15	0	27.00	26.95	27.00	26.60	27.05	33,768,417	910,872,283	26.974	21.30	21.26	21.30	20.99	21.34	42,803,887	21.280	2.08%
2019-01-14	0	26.45	26.45	26.50	26.35	26.80	10,818,037	285,992,076	26.437	20.87	20.87	20.91	20.79	21.14	13,712,637	20.856	-1.31%
2019-01-11	0	26.80	26.80	26.85	26.70	26.90	78,966,700	2,117,786,369	26.819	21.14	21.14	21.18	21.06	21.22	100,095,947	21.158	0.19%
2019-01-10	0	26.75	26.65	26.75	26.40	26.80	29,548,145	786,324,604	26.612	21.10	21.02	21.10	20.83	21.14	37,454,390	20.994	0.38%
2019-01-09	0	26.65	26.60	26.65	26.30	26.85	54,203,075	1,445,645,033	26.671	21.02	20.99	21.02	20.75	21.18	68,706,279	21.041	2.50%
2019-01-08	0	26.00	26.00	26.05	25.90	26.20	35,756,830	932,018,248	26.065	20.51	20.51	20.55	20.43	20.67	45,324,343	20.563	-0.19%
2019-01-07	0	26.05	26.00	26.05	25.90	26.25	25,451,594	663,166,723	26.056	20.55	20.51	20.55	20.43	20.71	32,261,718	20.556	0.97%
2019-01-04	0	25.80	25.75	25.80	25.10	25.85	34,747,027	886,657,795	25.518	20.35	20.31	20.35	19.80	20.39	44,044,345	20.131	2.18%
2019-01-03	0	25.25	25.20	25.25	25.05	25.45	31,838,388	801,607,284	25.177	19.92	19.88	19.92	19.76	20.08	40,357,437	19.863	0.00%
2019-01-02	0	25.25	25.20	25.25	25.20	26.00	45,382,671	1,150,078,033	25.342	19.92	19.88	19.92	19.88	20.51	57,525,786	19.992	-3.07%
2018-12-31	0	26.05	26.05	26.10	25.90	26.15	9,066,033	235,878,801	26.018	20.55	20.55	20.59	20.43	20.63	11,491,846	20.526	1.56%
2018-12-28	0	25.65	25.65	25.70	25.60	25.80	7,255,484	186,412,196	25.693	20.24	20.24	20.27	20.20	20.35	9,196,846	20.269	0.20%
2018-12-27	0	25.60	25.60	25.65	25.60	26.15	20,125,814	521,403,424	25.907	20.20	20.20	20.24	20.20	20.63	25,510,911	20.438	-0.97%
2018-12-24	0	25.85	25.80	25.85	25.60	25.85	13,498,844	346,511,745	25.670	20.39	20.35	20.39	20.20	20.39	17,110,751	20.251	-0.39%
2018-12-21	0	25.95	25.90	25.95	25.50	26.00	23,380,506	602,147,707	25.754	20.47	20.43	20.47	20.12	20.51	29,636,466	20.318	0.39%
2018-12-20	0	25.85	25.80	25.85	25.55	26.05	18,945,946	488,339,448	25.775	20.39	20.35	20.39	20.16	20.55	24,015,343	20.334	-0.77%
2018-12-19	0	26.05	26.00	26.05	26.00	26.15	14,318,548	372,981,648	26.049	20.55	20.51	20.55	20.51	20.63	18,149,785	20.550	0.19%
2018-12-18	0	26.00	26.00	26.05	25.85	26.40	25,972,375	678,967,566	26.142	20.51	20.51	20.55	20.39	20.83	32,921,845	20.624	-1.33%
2018-12-17	0	26.35	26.30	26.35	26.20	26.40	14,451,769	380,407,282	26.323	20.79	20.75	20.79	20.67	20.83	18,318,652	20.766	0.19%
2018-12-14	0	26.30	26.25	26.30	26.20	26.55	19,437,243	511,668,382	26.324	20.75	20.71	20.75	20.67	20.95	24,638,098	20.767	-1.87%
2018-12-13	0	26.80	26.75	26.80	26.50	26.85	17,674,482	472,372,337	26.726	21.14	21.10	21.14	20.91	21.18	22,403,672	21.085	1.13%
2018-12-12	0	26.50	26.40	26.50	26.20	26.50	36,466,322	963,586,465	26.424	20.91	20.83	20.91	20.67	20.91	46,223,675	20.846	2.12%
2018-12-11	0	25.95	25.90	25.95	25.80	26.05	33,501,421	869,737,794	25.961	20.47	20.43	20.47	20.35	20.55	42,465,450	20.481	-0.19%
2018-12-10	0	26.00	25.95	26.00	25.70	26.05	32,736,794	848,771,461	25.927	20.51	20.47	20.51	20.27	20.55	41,496,231	20.454	-0.76%
2018-12-07	0	26.20	26.20	26.25	26.20	26.50	17,307,224	456,066,164	26.351	20.67	20.67	20.71	20.67	20.91	21,938,146	20.789	-0.57%
2018-12-06	0	26.35	26.30	26.35	26.15	26.65	50,739,152	1,335,102,703	26.313	20.79	20.75	20.79	20.63	21.02	64,315,509	20.759	-2.41%
2018-12-05	0	27.00	26.95	27.00	26.95	27.15	25,859,367	698,810,958	27.024	21.30	21.26	21.30	21.26	21.42	32,778,600	21.319	-1.64%
2018-12-04	0	27.45	27.40	27.45	27.20	27.45	37,793,365	1,032,445,478	27.318	21.66	21.62	21.66	21.46	21.66	47,905,797	21.552	0.18%
2018-12-03	0	27.40	27.35	27.40	27.20	27.50	26,530,663	726,610,350	27.388	21.62	21.58	21.62	21.46	21.70	33,629,515	21.606	2.62%
2018-11-30	0	26.70	26.70	26.75	26.60	26.90	15,400,878	412,153,594	26.762	21.06	21.06	21.10	20.99	21.22	19,521,716	21.113	0.19%
2018-11-29	0	26.65	26.60	26.65	26.55	27.10	28,267,210	757,637,161	26.803	21.02	20.99	21.02	20.95	21.38	35,830,713	21.145	-0.56%
2018-11-28	0	26.80	26.80	26.85	26.50	26.90	15,968,179	427,389,638	26.765	21.14	21.14	21.18	20.91	21.22	20,240,810	21.115	1.32%
2018-11-27	0	26.45	26.45	26.50	26.35	26.65	18,987,671	502,544,517	26.467	20.87	20.87	20.91	20.79	21.02	24,068,233	20.880	-0.38%
2018-11-26	0	26.55	26.50	26.55	26.25	26.65	55,260,927	1,464,286,891	26.498	20.95	20.91	20.95	20.71	21.02	70,047,182	20.904	1.53%
2018-11-23	0	26.15	26.10	26.15	25.95	26.20	9,910,067	258,262,130	26.061	20.63	20.59	20.63	20.47	20.67	12,561,720	20.559	-0.19%
2018-11-22	0	26.20	26.15	26.20	26.05	26.30	5,971,054	156,261,402	26.170	20.67	20.63	20.67	20.55	20.75	7,568,739	20.646	0.19%
2018-11-21	0	26.15	26.10	26.15	25.65	26.20	17,531,076	454,625,122	25.933	20.63	20.59	20.63	20.24	20.67	22,221,894	20.458	0.38%
2018-11-20	0	26.05	26.00	26.05	25.90	26.30	20,233,506	527,800,250	26.085	20.55	20.51	20.55	20.43	20.75	25,647,418	20.579	-1.51%
2018-11-19	0	26.45	26.45	26.50	26.30	26.60	54,388,175	1,438,165,514	26.443	20.87	20.87	20.91	20.75	20.99	68,940,907	20.861	0.57%
2018-11-16	0	26.30	26.25	26.30	26.00	26.40	21,363,911	559,643,939	26.196	20.75	20.71	20.75	20.51	20.83	27,080,287	20.666	0.00%
2018-11-15	0	26.30	26.25	26.30	25.75	26.35	21,185,928	554,403,493	26.168	20.75	20.71	20.75	20.31	20.79	26,854,681	20.645	1.74%
2018-11-14	0	25.85	25.80	25.85	25.60	26.05	14,630,420	377,833,697	25.825	20.39	20.35	20.39	20.20	20.55	18,545,105	20.374	-0.58%
2018-11-13	0	26.00	25.95	26.00	25.25	26.00	45,718,957	1,174,045,302	25.680	20.51	20.47	20.51	19.92	20.51	57,952,052	20.259	0.78%
2018-11-12	0	25.80	25.80	25.85	25.70	25.95	40,928,763	1,056,823,231	25.821	20.35	20.35	20.39	20.27	20.47	51,880,138	20.370	0.19%
2018-11-09	0	25.75	25.70	25.75	25.60	26.10	25,376,943	654,473,190	25.790	20.31	20.27	20.31	20.20	20.59	32,167,093	20.346	-2.46%
2018-11-08	0	26.40	26.35	26.40	26.30	26.70	21,623,897	572,132,262	26.458	20.83	20.79	20.83	20.75	21.06	27,409,838	20.873	0.38%
2018-11-07	0	26.30	26.25	26.30	26.05	26.70	26,627,612	702,298,989	26.375	20.75	20.71	20.75	20.55	21.06	33,752,405	20.807	0.19%
2018-11-06	0	26.25	26.25	26.30	26.00	26.35	20,856,923	545,524,707	26.156	20.71	20.71	20.75	20.51	20.79	26,437,644	20.634	0.77%
2018-11-05	0	26.05	26.05	26.10	25.85	26.30	37,975,291	992,116,970	26.125	20.55	20.55	20.59	20.39	20.75	48,136,401	20.611	-2.07%
2018-11-02	0	26.60	26.60	26.65	26.00	26.70	69,382,374	1,834,722,268	26.444	20.99	20.99	21.02	20.51	21.06	87,947,128	20.862	4.31%
2018-11-01	0	25.50	25.45	25.50	25.25	25.70	50,251,232	1,280,944,452	25.491	20.12	20.08	20.12	19.92	20.27	63,697,035	20.110	1.80%
2018-10-31	0	25.05	25.05	25.10	24.85	25.15	33,907,533	848,158,176	25.014	19.76	19.76	19.80	19.60	19.84	42,980,226	19.734	0.97%
2018-10-30	0	25.60	25.55	25.60	25.50	25.90	40,959,234	1,051,202,485	25.665	19.57	19.53	19.57	19.50	19.80	53,571,960	19.622	-0.78%
2018-10-29	0	25.80	25.75	25.80	25.60	25.90	109,020,673	2,803,852,592	25.719	19.73	19.69	19.73	19.57	19.80	142,591,805	19.663	0.58%
2018-10-26	0	25.65	25.60	25.65	25.50	26.00	41,468,121	1,067,513,472	25.743	19.61	19.57	19.61	19.50	19.88	54,237,550	19.682	-1.35%
2018-10-25	0	26.00	25.95	26.00	25.60	26.00	87,206,397	2,248,309,425	25.781	19.88	19.84	19.88	19.57	19.88	114,060,179	19.712	-0.95%
2018-10-24	0	26.25	26.20	26.25	26.15	26.65	40,800,433	1,074,254,503	26.329	20.07	20.03	20.07	19.99	20.38	53,364,258	20.131	-0.19%
2018-10-23	0	26.30	26.25	26.30	26.25	27.00	57,069,044	1,522,234,527	26.674	20.11	20.07	20.11	20.07	20.64	74,642,522	20.394	-2.95%
2018-10-22	0	27.10	27.10	27.15	26.50	27.20	79,521,211	2,153,797,716	27.085	20.72	20.72	20.76	20.26	20.80	104,008,466	20.708	2.26%
2018-10-19	0	26.50	26.45	26.50	26.05	26.70	34,421,788	910,187,743	26.442	20.26	20.22	20.26	19.92	20.41	45,021,414	20.217	0.57%
2018-10-18	0	26.35	26.35	26.40	26.15	26.55	45,646,237	1,202,602,243	26.346	20.15	20.15	20.18	19.99	20.30	59,702,248	20.143	-0.19%
2018-10-16	0	26.40	26.35	26.40	26.15	26.65	41,896,981	1,105,218,040	26.379	20.18	20.15	20.18	19.99	20.38	54,798,470	20.169	0.19%
2018-10-15	0	26.35	26.30	26.35	26.30	26.60	36,366,251	960,945,110	26.424	20.15	20.11	20.15	20.11	20.34	47,564,643	20.203	-1.31%
2018-10-12	0	26.70	26.65	26.70	26.20	26.75	55,927,242	1,485,422,650	26.560	20.41	20.38	20.41	20.03	20.45	73,149,121	20.307	2.10%
2018-10-11	0	26.15	26.15	26.20	26.05	26.40	51,547,431	1,351,727,429	26.223	19.99	19.99	20.03	19.92	20.18	67,420,619	20.049	-3.68%
2018-10-10	0	27.15	27.10	27.15	27.10	27.45	38,162,063	1,039,543,618	27.240	20.76	20.72	20.76	20.72	20.99	49,913,446	20.827	0.18%
2018-10-09	0	27.10	27.10	27.15	26.95	27.30	68,161,159	1,850,530,478	27.149	20.72	20.72	20.76	20.61	20.87	89,150,272	20.757	-0.18%
2018-10-08	0	27.15	27.10	27.15	27.05	27.65	22,045,948	601,247,648	27.272	20.76	20.72	20.76	20.68	21.14	28,834,637	20.852	-1.27%
2018-10-05	0	27.50	27.45	27.50	27.30	27.60	56,076,873	1,537,501,086	27.418	21.03	20.99	21.03	20.87	21.10	73,344,828	20.963	-0.18%
2018-10-04	0	27.55	27.50	27.55	27.45	27.85	50,821,476	1,398,605,300	27.520	21.06	21.03	21.06	20.99	21.29	66,471,118	21.041	-1.43%
2018-10-03	0	27.95	27.95	28.00	27.85	28.20	17,791,324	498,137,978	27.999	21.37	21.37	21.41	21.29	21.56	23,269,871	21.407	-0.18%
2018-10-02	0	28.00	27.95	28.00	27.90	28.70	40,245,736	1,131,803,339	28.122	21.41	21.37	21.41	21.33	21.94	52,638,752	21.501	-2.27%
2018-09-28	0	28.65	28.65	28.70	28.55	28.85	15,401,563	442,219,264	28.713	21.90	21.90	21.94	21.83	22.06	20,144,222	21.953	0.17%
2018-09-27	0	28.60	28.60	28.65	28.55	28.90	22,237,506	637,743,905	28.679	21.87	21.87	21.90	21.83	22.10	29,085,182	21.927	-0.35%
2018-09-26	0	28.70	28.70	28.75	28.50	28.95	60,717,513	1,748,207,670	28.792	21.94	21.94	21.98	21.79	22.13	79,414,477	22.014	1.23%
2018-09-24	0	28.35	28.35	28.40	28.30	28.70	19,311,933	550,027,790	28.481	21.68	21.68	21.71	21.64	21.94	25,258,727	21.776	-1.73%
2018-09-21	0	28.85	28.85	28.90	28.45	28.90	30,086,529	862,851,734	28.679	22.06	22.06	22.10	21.75	22.10	39,351,183	21.927	1.76%
2018-09-20	0	28.35	28.35	28.40	28.20	28.55	30,929,885	877,838,267	28.382	21.68	21.68	21.71	21.56	21.83	40,454,237	21.700	0.35%
2018-09-19	0	28.25	28.25	28.30	27.95	28.45	23,592,408	667,109,478	28.276	21.60	21.60	21.64	21.37	21.75	30,857,304	21.619	1.07%
2018-09-18	0	27.95	27.95	28.00	27.50	28.10	47,387,470	1,316,574,489	27.783	21.37	21.37	21.41	21.03	21.48	61,979,666	21.242	0.54%
2018-09-17	0	27.80	27.75	27.80	27.60	27.95	25,553,112	710,630,012	27.810	21.25	21.22	21.25	21.10	21.37	33,421,775	21.262	-1.24%
2018-09-14	0	28.15	28.10	28.15	27.90	28.25	27,859,212	784,055,678	28.143	21.52	21.48	21.52	21.33	21.60	36,438,000	21.518	0.90%
2018-09-13	0	27.90	27.85	27.90	27.50	27.90	66,895,740	1,859,702,619	27.800	21.33	21.29	21.33	21.03	21.33	87,495,188	21.255	2.20%
2018-09-12	0	27.30	27.25	27.30	27.10	27.35	52,090,318	1,417,039,354	27.204	20.87	20.83	20.87	20.72	20.91	68,130,679	20.799	0.00%
2018-09-11	0	27.30	27.25	27.30	27.25	27.55	58,487,241	1,602,068,622	27.392	20.87	20.83	20.87	20.83	21.06	76,497,429	20.943	-0.91%
2018-09-10	0	27.55	27.50	27.55	27.25	27.80	60,239,653	1,656,584,767	27.500	21.06	21.03	21.06	20.83	21.25	78,789,468	21.025	-0.90%
2018-09-07	0	27.80	27.75	27.80	27.50	28.10	46,308,835	1,286,859,990	27.789	21.25	21.22	21.25	21.03	21.48	60,568,883	21.246	-0.36%
2018-09-06	0	27.90	27.85	27.90	27.65	28.15	64,871,578	1,807,668,991	27.865	21.33	21.29	21.33	21.14	21.52	84,847,718	21.305	-0.53%
2018-09-05	0	28.05	28.05	28.10	28.00	28.75	17,687,587	500,665,571	28.306	21.45	21.45	21.48	21.41	21.98	23,134,190	21.642	-2.77%
2018-09-04	0	28.85	28.80	28.85	28.35	28.85	27,221,499	778,740,373	28.608	22.06	22.02	22.06	21.68	22.06	35,603,914	21.872	1.05%
2018-09-03	0	28.55	28.55	28.60	28.40	28.65	16,668,435	475,868,257	28.549	21.83	21.83	21.87	21.71	21.90	21,801,207	21.828	-0.35%
2018-08-31	0	28.65	28.65	28.70	28.55	28.80	18,186,125	521,225,039	28.661	21.90	21.90	21.94	21.83	22.02	23,786,244	21.913	-1.04%
2018-08-30	0	28.95	28.95	29.00	28.95	29.35	18,759,017	544,936,434	29.049	22.13	22.13	22.17	22.13	22.44	24,535,549	22.210	-0.86%
2018-08-29	0	29.20	29.15	29.20	29.10	29.30	38,020,384	1,109,371,434	29.178	22.33	22.29	22.33	22.25	22.40	49,728,139	22.309	0.17%
2018-08-28	0	29.15	29.10	29.15	29.00	29.35	32,946,545	961,793,808	29.193	22.29	22.25	22.29	22.17	22.44	43,091,894	22.320	0.34%
2018-08-27	0	29.05	29.05	29.10	28.70	29.10	27,677,424	801,364,741	28.954	22.21	22.21	22.25	21.94	22.25	36,200,234	22.137	2.29%
2018-08-24	0	28.40	28.40	28.45	28.25	28.60	33,373,902	948,454,447	28.419	21.71	21.71	21.75	21.60	21.87	43,650,849	21.728	-0.18%
2018-08-23	0	28.45	28.45	28.50	28.40	28.80	16,944,229	483,456,996	28.532	21.75	21.75	21.79	21.71	22.02	22,161,927	21.815	-0.70%
2018-08-22	0	28.65	28.65	28.70	28.30	28.75	32,419,579	926,137,951	28.567	21.90	21.90	21.94	21.64	21.98	42,402,658	21.842	0.53%
2018-08-21	0	28.50	28.45	28.50	28.25	28.55	41,901,056	1,191,225,481	28.429	21.79	21.75	21.79	21.60	21.83	54,803,800	21.736	0.53%
2018-08-20	0	28.35	28.30	28.35	27.95	28.40	37,677,927	1,062,846,977	28.209	21.68	21.64	21.68	21.37	21.71	49,280,228	21.567	1.43%
2018-08-17	0	27.95	27.90	27.95	27.80	28.15	47,682,830	1,333,533,371	27.967	21.37	21.33	21.37	21.25	21.52	62,365,977	21.382	0.18%
2018-08-16	0	27.90	27.85	27.90	27.65	28.20	57,313,611	1,599,864,273	27.914	21.33	21.29	21.33	21.14	21.56	74,962,399	21.342	-0.36%
2018-08-15	0	28.00	28.00	28.05	27.95	28.50	33,717,225	946,788,294	28.080	21.41	21.41	21.45	21.37	21.79	44,099,892	21.469	-1.75%
2018-08-14	0	28.50	28.50	28.55	28.25	28.70	33,529,674	953,898,627	28.449	21.79	21.79	21.83	21.60	21.94	43,854,588	21.751	-0.52%
2018-08-13	0	28.65	28.65	28.70	28.50	28.85	36,061,490	1,031,572,050	28.606	21.90	21.90	21.94	21.79	22.06	47,166,036	21.871	-1.21%
2018-08-10	0	29.00	29.00	29.05	28.95	29.40	39,406,551	1,147,355,005	29.116	22.17	22.17	22.21	22.13	22.48	51,541,153	22.261	-1.02%
2018-08-09	0	29.30	29.30	29.35	28.90	29.50	32,699,746	955,835,766	29.231	22.40	22.40	22.44	22.10	22.55	42,769,097	22.349	0.86%
2018-08-08	0	29.05	29.05	29.10	28.95	29.15	17,444,081	506,368,229	29.028	22.21	22.21	22.25	22.13	22.29	22,815,700	22.194	0.35%
2018-08-07	0	28.95	28.95	29.00	28.60	29.00	24,903,270	717,559,848	28.814	22.13	22.13	22.17	21.87	22.17	32,571,824	22.030	1.40%
2018-08-06	0	28.55	28.50	28.55	28.45	28.80	40,723,378	1,163,627,263	28.574	21.83	21.79	21.83	21.75	22.02	53,263,476	21.847	0.71%
2018-08-03	0	28.35	28.35	28.40	28.30	28.50	23,309,565	661,944,347	28.398	21.68	21.68	21.71	21.64	21.79	30,487,364	21.712	-0.18%
2018-08-02	0	28.40	28.40	28.45	28.30	28.95	42,612,518	1,214,804,232	28.508	21.71	21.71	21.75	21.64	22.13	55,734,345	21.796	-2.07%
2018-08-01	0	29.00	29.00	29.05	28.95	29.50	33,151,972	969,214,469	29.235	22.17	22.17	22.21	22.13	22.55	43,360,579	22.352	-1.02%
2018-07-31	0	29.30	29.25	29.30	29.25	29.45	18,652,240	547,043,930	29.329	22.40	22.36	22.40	22.36	22.52	24,395,892	22.424	-0.34%
2018-07-30	0	29.40	29.40	29.45	29.25	29.60	9,693,197	284,984,961	29.401	22.48	22.48	22.52	22.36	22.63	12,678,058	22.479	-0.17%
2018-07-27	0	29.45	29.45	29.50	29.30	29.60	15,979,465	470,612,801	29.451	22.52	22.52	22.55	22.40	22.63	20,900,080	22.517	0.00%
2018-07-26	0	29.45	29.45	29.50	29.35	29.80	20,093,833	592,729,601	29.498	22.52	22.52	22.55	22.44	22.78	26,281,400	22.553	-0.84%
2018-07-25	0	29.70	29.65	29.70	29.45	29.70	32,040,262	948,984,081	29.618	22.71	22.67	22.71	22.52	22.71	41,906,536	22.645	1.02%
2018-07-24	0	29.40	29.35	29.40	29.00	29.45	27,599,821	809,302,239	29.323	22.48	22.44	22.48	22.17	22.52	36,098,734	22.419	1.38%
2018-07-23	0	29.00	28.95	29.00	28.80	29.10	26,254,434	759,983,688	28.947	22.17	22.13	22.17	22.02	22.25	34,339,057	22.132	0.17%
2018-07-20	0	28.95	28.90	28.95	28.45	29.05	39,789,099	1,141,683,740	28.693	22.13	22.10	22.13	21.75	22.21	52,041,501	21.938	0.87%
2018-07-19	0	28.70	28.70	28.75	28.65	29.00	23,540,047	679,274,704	28.856	21.94	21.94	21.98	21.90	22.17	30,788,819	22.062	-0.35%
2018-07-18	0	28.80	28.80	28.85	28.70	29.10	25,275,539	729,855,788	28.876	22.02	22.02	22.06	21.94	22.25	33,058,727	22.078	-0.52%
2018-07-17	0	28.95	28.90	28.95	28.80	29.20	20,609,440	596,937,750	28.964	22.13	22.10	22.13	22.02	22.33	26,955,780	22.145	-1.03%
2018-07-16	0	29.25	29.20	29.25	29.00	29.40	30,439,288	888,088,084	29.176	22.36	22.33	22.36	22.17	22.48	39,812,568	22.307	0.00%
2018-07-13	0	29.25	29.20	29.25	29.20	29.45	29,301,875	859,188,442	29.322	22.36	22.33	22.36	22.33	22.52	38,324,908	22.419	0.17%
2018-07-12	0	29.20	29.20	29.25	28.85	29.35	31,528,970	920,904,921	29.208	22.33	22.33	22.36	22.06	22.44	41,237,800	22.332	0.69%
2018-07-11	0	29.00	28.95	29.00	28.70	29.05	29,132,237	843,025,129	28.938	22.17	22.13	22.17	21.94	22.21	38,103,032	22.125	-1.36%
2018-07-10	0	29.40	29.35	29.40	29.40	29.70	19,363,754	571,785,244	29.529	22.48	22.44	22.48	22.48	22.71	25,326,505	22.577	-0.17%
2018-07-09	0	29.45	29.40	29.45	29.25	29.55	33,654,997	992,202,028	29.482	22.52	22.48	22.52	22.36	22.59	44,018,502	22.541	1.90%
2018-07-06	0	28.90	28.90	28.95	28.50	29.15	54,747,664	1,577,583,651	28.816	22.10	22.10	22.13	21.79	22.29	71,606,311	22.031	0.35%
2018-07-05	0	28.80	28.75	28.80	28.40	28.95	55,733,041	1,598,401,146	28.680	22.02	21.98	22.02	21.71	22.13	72,895,119	21.927	0.17%
2018-07-04	0	28.75	28.70	28.75	28.60	29.10	51,023,460	1,469,890,526	28.808	21.98	21.94	21.98	21.87	22.25	66,735,299	22.026	-1.20%
2018-07-03	0	29.10	29.05	29.10	28.45	29.10	127,885,876	3,675,793,614	28.743	22.25	22.21	22.25	21.75	22.25	167,266,238	21.976	-1.19%
2018-06-29	0	29.45	29.40	29.45	29.00	29.50	37,786,918	1,108,114,413	29.325	22.52	22.48	22.52	22.17	22.55	49,422,781	22.421	1.55%
2018-06-28	0	29.00	29.00	29.05	28.65	29.10	49,425,387	1,428,772,757	28.908	22.17	22.17	22.21	21.90	22.25	64,645,126	22.102	0.52%
2018-06-27	0	28.85	28.80	28.85	28.75	29.45	52,727,703	1,535,769,188	29.126	22.06	22.02	22.06	21.98	22.52	68,964,336	22.269	-1.87%
2018-06-26	0	29.40	29.40	29.45	28.95	29.55	75,067,202	2,199,490,556	29.300	22.48	22.48	22.52	22.13	22.59	98,182,918	22.402	-0.34%
2018-06-25	0	29.50	29.45	29.50	29.35	29.90	57,382,623	1,699,695,724	29.620	22.55	22.52	22.55	22.44	22.86	75,052,662	22.647	-1.17%
2018-06-22	0	29.85	29.80	29.85	29.55	29.95	49,098,972	1,458,633,112	29.708	22.82	22.78	22.82	22.59	22.90	64,218,197	22.714	0.34%
2018-06-21	0	29.75	29.75	29.80	29.70	30.35	36,466,670	1,095,723,693	30.047	22.75	22.75	22.78	22.71	23.20	47,695,984	22.973	-1.65%
2018-06-20	0	30.25	30.20	30.25	29.85	30.45	69,265,984	2,093,132,238	30.219	23.13	23.09	23.13	22.82	23.28	90,595,310	23.104	0.83%
2018-06-19	0	30.00	29.95	30.00	29.75	30.45	74,766,797	2,248,543,313	30.074	22.94	22.90	22.94	22.75	23.28	97,790,008	22.994	-2.44%
2018-06-15	0	30.75	30.70	30.75	30.70	31.00	74,894,967	2,313,077,755	30.884	23.51	23.47	23.51	23.47	23.70	97,957,646	23.613	-0.65%
2018-06-14	0	30.95	30.90	30.95	30.75	31.25	26,703,231	825,949,389	30.931	23.66	23.63	23.66	23.51	23.89	34,926,054	23.649	-0.80%
2018-06-13	0	31.20	31.15	31.20	31.10	31.60	12,378,484	387,659,014	31.317	23.85	23.82	23.85	23.78	24.16	16,190,236	23.944	-1.27%
2018-06-12	0	31.60	31.55	31.60	31.35	31.70	8,261,719	260,891,746	31.578	24.16	24.12	24.16	23.97	24.24	10,805,780	24.144	0.16%
2018-06-11	0	31.55	31.50	31.55	31.30	31.60	22,359,616	704,230,148	31.496	24.12	24.08	24.12	23.93	24.16	29,244,894	24.080	0.64%
2018-06-08	0	31.35	31.35	31.40	31.30	31.95	73,818,023	2,324,861,499	31.494	23.97	23.97	24.01	23.93	24.43	96,549,075	24.080	-1.88%
2018-06-07	0	31.95	31.95	32.00	31.85	32.05	40,929,963	1,307,684,491	31.949	24.43	24.43	24.47	24.35	24.50	53,533,675	24.427	0.79%
2018-06-06	0	31.70	31.70	31.75	31.50	31.80	22,993,630	729,133,412	31.710	24.24	24.24	24.27	24.08	24.31	30,074,142	24.245	0.63%
2018-06-05	0	31.50	31.50	31.55	31.30	31.65	16,806,651	528,911,101	31.470	24.08	24.08	24.12	23.93	24.20	21,981,984	24.061	0.32%
2018-06-04	0	31.40	31.40	31.45	31.15	31.45	12,518,062	392,332,536	31.341	24.01	24.01	24.05	23.82	24.05	16,372,794	23.962	1.45%
2018-06-01	0	30.95	30.90	30.95	30.80	31.00	14,308,680	441,983,731	30.889	23.66	23.63	23.66	23.55	23.70	18,714,804	23.617	0.00%
2018-05-31	0	30.95	30.85	30.95	30.50	30.95	29,689,767	910,802,170	30.677	23.66	23.59	23.66	23.32	23.66	38,832,245	23.455	1.81%
2018-05-30	0	30.40	30.40	30.45	30.30	30.60	26,741,374	812,454,471	30.382	23.24	23.24	23.28	23.17	23.40	34,975,942	23.229	-1.62%
2018-05-29	0	30.90	30.85	30.90	30.80	31.05	18,599,659	575,898,799	30.963	23.63	23.59	23.63	23.55	23.74	24,327,120	23.673	-0.96%
2018-05-28	0	31.20	31.15	31.20	30.90	31.25	13,590,401	423,316,724	31.148	23.85	23.82	23.85	23.63	23.89	17,775,343	23.815	0.48%
2018-05-25	0	31.05	31.00	31.05	30.90	31.15	26,487,440	821,690,422	31.022	23.74	23.70	23.74	23.63	23.82	34,643,814	23.718	-0.16%
2018-05-24	0	31.10	31.10	31.15	30.90	31.15	16,795,196	520,849,646	31.012	23.78	23.78	23.82	23.63	23.82	21,967,002	23.711	0.32%
2018-05-23	0	31.00	30.95	31.00	31.00	31.45	17,692,129	552,045,698	31.203	23.70	23.66	23.70	23.70	24.05	23,140,130	23.857	-1.90%
2018-05-21	0	31.60	31.55	31.60	31.50	31.80	17,456,502	552,910,783	31.674	24.16	24.12	24.16	24.08	24.31	22,831,946	24.217	0.80%
2018-05-18	0	31.35	31.35	31.40	31.20	31.45	33,824,807	1,058,651,963	31.298	23.97	23.97	24.01	23.85	24.05	44,240,603	23.929	0.32%
2018-05-17	0	31.25	31.20	31.25	31.20	31.65	14,247,502	446,735,487	31.355	23.89	23.85	23.89	23.85	24.20	18,634,787	23.973	-0.32%
2018-05-16	0	31.35	31.30	31.35	31.00	31.45	33,330,892	1,038,759,204	31.165	23.97	23.93	23.97	23.70	24.05	43,594,595	23.828	-0.32%
2018-05-15	0	31.45	31.40	31.45	31.40	31.80	15,518,986	489,389,820	31.535	24.05	24.01	24.05	24.01	24.31	20,297,804	24.110	-0.94%
2018-05-14	0	31.75	31.75	31.80	31.65	31.85	13,573,161	430,706,112	31.732	24.27	24.27	24.31	24.20	24.35	17,752,794	24.261	1.44%
2018-05-11	0	31.30	31.30	31.35	31.20	31.50	53,215,176	1,670,585,955	31.393	23.93	23.93	23.97	23.85	24.08	69,601,918	24.002	0.97%
2018-05-10	0	31.00	31.00	31.05	30.90	31.05	19,681,763	609,826,558	30.984	23.70	23.70	23.74	23.63	23.74	25,742,440	23.690	0.81%
2018-05-09	0	30.75	30.75	30.80	30.50	30.80	23,385,415	716,765,147	30.650	23.51	23.51	23.55	23.32	23.55	30,586,571	23.434	0.33%
2018-05-08	0	30.65	30.55	30.65	30.20	30.65	32,614,462	995,492,389	30.523	23.43	23.36	23.43	23.09	23.43	42,657,552	23.337	1.49%
2018-05-07	0	30.20	30.10	30.20	29.95	30.35	29,914,659	902,801,961	30.179	23.09	23.01	23.09	22.90	23.20	39,126,389	23.074	0.33%
2018-05-04	0	30.10	30.10	30.15	30.00	30.50	34,000,669	1,026,652,236	30.195	23.01	23.01	23.05	22.94	23.32	44,470,618	23.086	-1.15%
2018-05-03	0	30.45	30.45	30.55	30.25	30.65	28,370,444	863,241,646	30.427	23.28	23.28	23.36	23.13	23.43	37,106,658	23.264	-1.30%
2018-05-02	0	30.85	30.85	30.90	30.75	31.00	23,424,478	722,930,510	30.862	23.59	23.59	23.63	23.51	23.70	30,637,663	23.596	-0.64%
2018-04-30	0	31.05	31.00	31.05	30.50	31.10	18,577,585	574,795,372	30.940	23.74	23.70	23.74	23.32	23.78	24,298,248	23.656	2.14%
2018-04-27	0	30.40	30.40	30.45	30.20	30.50	10,546,646	320,212,446	30.362	23.24	23.24	23.28	23.09	23.32	13,794,313	23.213	0.70%
2018-04-26	0	30.35	30.30	30.35	30.20	30.75	33,039,003	1,003,665,090	30.378	23.08	23.04	23.08	22.97	23.39	43,441,841	23.104	-0.98%
2018-04-25	0	30.65	30.60	30.65	30.55	30.80	12,396,065	380,024,131	30.657	23.31	23.27	23.31	23.23	23.42	16,299,157	23.316	-0.97%
2018-04-24	0	30.95	30.95	31.00	30.60	31.05	24,016,171	742,062,257	30.898	23.54	23.54	23.58	23.27	23.61	31,578,032	23.499	1.31%
2018-04-23	0	30.55	30.55	30.60	30.50	30.80	29,557,816	905,897,955	30.648	23.23	23.23	23.27	23.20	23.42	38,864,549	23.309	-0.49%
2018-04-20	0	30.70	30.70	30.75	30.65	31.20	14,061,929	434,874,395	30.926	23.35	23.35	23.39	23.31	23.73	18,489,544	23.520	-1.29%
2018-04-19	0	31.10	31.00	31.10	30.80	31.10	21,355,053	662,064,125	31.003	23.65	23.58	23.65	23.42	23.65	28,079,020	23.579	1.47%
2018-04-18	0	30.65	30.55	30.65	30.30	30.80	27,272,872	834,406,739	30.595	23.31	23.23	23.31	23.04	23.42	35,860,155	23.268	0.99%
2018-04-17	0	30.35	30.35	30.40	30.30	30.85	25,302,991	772,820,583	30.543	23.08	23.08	23.12	23.04	23.46	33,270,027	23.229	-0.82%
2018-04-16	0	30.60	30.60	30.65	30.50	31.20	26,781,837	822,747,968	30.720	23.27	23.27	23.31	23.20	23.73	35,214,510	23.364	-1.77%
2018-04-13	0	31.15	31.15	31.20	31.05	31.40	34,519,410	1,079,051,550	31.259	23.69	23.69	23.73	23.61	23.88	45,388,377	23.774	-0.16%
2018-04-12	0	31.20	31.15	31.20	30.95	31.45	21,109,234	659,702,855	31.252	23.73	23.69	23.73	23.54	23.92	27,755,801	23.768	-0.16%
2018-04-11	0	31.25	31.20	31.25	31.05	31.35	27,557,981	860,811,357	31.236	23.77	23.73	23.77	23.61	23.84	36,235,035	23.756	0.64%
2018-04-10	0	31.05	31.05	31.10	30.50	31.15	25,432,664	784,558,356	30.848	23.61	23.61	23.65	23.20	23.69	33,440,529	23.461	1.47%
2018-04-09	0	30.60	30.60	30.65	30.25	30.90	43,085,634	1,317,343,595	30.575	23.27	23.27	23.31	23.01	23.50	56,651,808	23.253	1.66%
2018-04-06	0	30.10	30.10	30.15	29.90	30.35	46,989,359	1,416,623,331	30.148	22.89	22.89	22.93	22.74	23.08	61,784,681	22.928	1.18%
2018-04-04	0	29.75	29.75	29.80	29.75	30.65	31,304,976	947,505,089	30.267	22.63	22.63	22.66	22.63	23.31	41,161,829	23.019	-2.62%
2018-04-03	0	30.55	30.50	30.55	30.10	30.65	27,962,097	848,113,516	30.331	23.23	23.20	23.23	22.89	23.31	36,766,393	23.068	0.49%
2018-03-29	0	30.40	30.40	30.45	30.10	30.55	18,121,038	549,007,366	30.297	23.12	23.12	23.16	22.89	23.23	23,826,725	23.042	0.16%
2018-03-28	0	30.35	30.30	30.35	30.30	31.10	21,777,028	667,261,982	30.641	23.08	23.04	23.08	23.04	23.65	28,633,860	23.303	-2.41%
2018-03-27	0	31.10	31.05	31.10	31.05	31.30	28,238,379	880,742,407	31.190	23.65	23.61	23.65	23.61	23.80	37,129,667	23.721	0.65%
2018-03-26	0	30.90	30.85	30.90	30.25	30.90	53,318,098	1,630,346,367	30.578	23.50	23.46	23.50	23.01	23.50	70,106,121	23.255	1.15%
2018-03-23	0	30.55	30.55	30.60	30.20	30.65	65,122,840	1,981,037,458	30.420	23.23	23.23	23.27	22.97	23.31	85,627,767	23.135	-2.71%
2018-03-22	0	31.40	31.35	31.40	31.30	32.00	21,056,707	666,749,794	31.664	23.88	23.84	23.88	23.80	24.34	27,686,735	24.082	-0.95%
2018-03-21	0	31.70	31.70	31.75	31.65	32.35	23,039,992	738,900,263	32.070	24.11	24.11	24.15	24.07	24.60	30,294,488	24.391	-0.63%
2018-03-20	0	31.90	31.85	31.90	31.45	31.90	29,435,475	932,924,653	31.694	24.26	24.22	24.26	23.92	24.26	38,703,687	24.104	0.16%
2018-03-19	0	31.85	31.80	31.85	31.50	32.00	38,171,863	1,215,017,688	31.830	24.22	24.18	24.22	23.96	24.34	50,190,861	24.208	0.16%
2018-03-16	0	31.80	31.75	31.80	31.60	31.90	21,741,746	690,700,572	31.768	24.18	24.15	24.18	24.03	24.26	28,587,469	24.161	-0.16%
2018-03-15	0	31.85	31.80	31.85	31.35	31.95	16,714,392	529,452,886	31.676	24.22	24.18	24.22	23.84	24.30	21,977,175	24.091	0.16%
2018-03-14	0	31.80	31.75	31.80	31.45	31.80	32,366,152	1,021,307,829	31.555	24.18	24.15	24.18	23.92	24.18	42,557,133	23.999	-0.31%
2018-03-13	0	31.90	31.90	31.95	31.80	32.00	21,880,880	697,584,390	31.881	24.26	24.26	24.30	24.18	24.34	28,770,411	24.247	0.16%
2018-03-12	0	31.85	31.85	31.90	31.70	31.95	19,166,922	610,027,699	31.827	24.22	24.22	24.26	24.11	24.30	25,201,922	24.206	1.76%
2018-03-09	0	31.30	31.30	31.35	31.15	31.35	53,307,178	1,665,729,427	31.248	23.80	23.80	23.84	23.69	23.84	70,091,763	23.765	0.97%
2018-03-08	0	31.00	30.95	31.00	30.70	31.05	35,415,450	1,093,406,700	30.874	23.58	23.54	23.58	23.35	23.61	46,566,549	23.481	1.64%
2018-03-07	0	30.50	30.45	30.50	30.35	30.90	48,762,654	1,494,145,123	30.641	23.20	23.16	23.20	23.08	23.50	64,116,325	23.304	-0.97%
2018-03-06	0	30.80	30.75	30.80	30.40	30.90	50,727,076	1,553,296,912	30.621	23.42	23.39	23.42	23.12	23.50	66,699,276	23.288	1.99%
2018-03-05	0	30.20	30.15	30.20	30.10	30.95	58,585,844	1,783,666,995	30.445	22.97	22.93	22.97	22.89	23.54	77,032,498	23.155	-2.27%
2018-03-02	0	30.90	30.85	30.90	30.75	30.95	38,867,932	1,198,954,943	30.847	23.50	23.46	23.50	23.39	23.54	51,106,098	23.460	-1.28%
2018-03-01	0	31.30	31.30	31.35	30.65	31.35	18,758,817	582,719,320	31.064	23.80	23.80	23.84	23.31	23.84	24,665,319	23.625	0.64%
2018-02-28	0	31.10	31.10	31.15	30.95	31.35	42,720,665	1,330,969,645	31.155	23.65	23.65	23.69	23.54	23.84	56,171,923	23.695	-1.43%
2018-02-27	0	31.55	31.55	31.60	31.40	32.10	33,354,886	1,060,432,052	31.792	23.99	23.99	24.03	23.88	24.41	43,857,185	24.179	-0.79%
2018-02-26	0	31.80	31.75	31.80	31.55	31.85	28,906,529	918,501,676	31.775	24.18	24.15	24.18	23.99	24.22	38,008,194	24.166	0.95%
2018-02-23	0	31.50	31.50	31.55	31.40	31.65	46,697,507	1,472,948,918	31.542	23.96	23.96	23.99	23.88	24.07	61,400,935	23.989	0.96%
2018-02-22	0	31.20	31.20	31.25	31.20	31.45	17,562,205	549,270,567	31.276	23.73	23.73	23.77	23.73	23.92	23,091,935	23.786	-1.42%
2018-02-21	0	31.65	31.60	31.65	31.10	31.70	38,760,906	1,217,233,798	31.404	24.07	24.03	24.07	23.65	24.11	50,965,373	23.884	1.93%
2018-02-20	0	31.05	31.00	31.05	30.90	31.55	41,325,408	1,288,992,402	31.191	23.61	23.58	23.61	23.50	23.99	54,337,348	23.722	-0.64%
2018-02-15	0	31.25	31.25	31.30	31.00	31.35	14,758,784	460,272,102	31.186	23.77	23.77	23.80	23.58	23.84	19,405,814	23.718	1.79%
2018-02-14	0	30.70	30.65	30.70	30.15	30.85	26,672,821	813,471,809	30.498	23.35	23.31	23.35	22.93	23.46	35,071,169	23.195	1.99%
2018-02-13	0	30.10	30.00	30.10	29.95	30.35	46,140,170	1,391,660,617	30.162	22.89	22.82	22.89	22.78	23.08	60,668,112	22.939	1.52%
2018-02-12	0	29.65	29.60	29.65	29.65	30.00	32,231,898	961,516,691	29.831	22.55	22.51	22.55	22.55	22.82	42,380,607	22.688	0.00%
2018-02-09	0	29.65	29.65	29.70	29.35	29.95	59,792,893	1,770,474,986	29.610	22.55	22.55	22.59	22.32	22.78	78,619,605	22.520	-3.10%
2018-02-08	0	30.60	30.60	30.65	30.40	30.90	40,970,585	1,256,267,798	30.663	23.27	23.27	23.31	23.12	23.50	53,870,804	23.320	0.49%
2018-02-07	0	30.45	30.45	30.50	30.45	31.65	75,200,050	2,334,204,060	31.040	23.16	23.16	23.20	23.16	24.07	98,877,942	23.607	-1.30%
2018-02-06	0	30.85	30.85	30.90	30.75	31.45	127,551,482	3,960,854,961	31.053	23.46	23.46	23.50	23.39	23.92	167,713,027	23.617	-4.78%
2018-02-05	0	32.40	32.35	32.40	31.95	32.60	57,995,620	1,872,743,888	32.291	24.64	24.60	24.64	24.30	24.79	76,256,433	24.559	-1.22%
2018-02-02	0	32.80	32.80	32.85	32.50	33.00	44,663,023	1,466,595,078	32.837	24.95	24.95	24.98	24.72	25.10	58,725,862	24.974	-0.15%
2018-02-01	0	32.85	32.85	32.90	32.85	33.25	19,805,785	654,056,390	33.024	24.98	24.98	25.02	24.98	25.29	26,041,941	25.116	-0.76%
2018-01-31	0	33.10	33.05	33.10	32.55	33.15	91,977,355	3,025,111,178	32.890	25.17	25.14	25.17	24.76	25.21	120,937,839	25.014	0.76%
2018-01-30	0	32.85	32.85	32.90	32.70	33.25	88,758,168	2,920,769,923	32.907	24.98	24.98	25.02	24.87	25.29	116,705,042	25.027	-0.90%
2018-01-29	0	33.15	33.15	33.25	33.15	33.75	52,002,540	1,735,502,792	33.373	25.21	25.21	25.29	25.21	25.67	68,376,339	25.382	-0.60%
2018-01-26	0	33.35	33.35	33.40	33.00	33.45	61,051,111	2,029,946,159	33.250	25.36	25.36	25.40	25.10	25.44	80,273,992	25.288	1.37%
2018-01-25	0	32.90	32.90	32.95	32.85	33.25	33,540,703	1,107,757,013	33.027	25.02	25.02	25.06	24.98	25.29	44,101,509	25.118	-0.75%
2018-01-24	0	33.15	33.10	33.15	32.95	33.25	32,914,313	1,088,952,655	33.084	25.21	25.17	25.21	25.06	25.29	43,277,890	25.162	0.15%
2018-01-23	0	33.10	33.10	33.15	32.70	33.15	75,965,367	2,505,417,717	32.981	25.17	25.17	25.21	24.87	25.21	99,884,231	25.083	1.85%
2018-01-22	0	32.50	32.50	32.55	32.20	32.60	64,814,114	2,102,808,338	32.444	24.72	24.72	24.76	24.49	24.79	85,221,834	24.675	0.31%
2018-01-19	0	32.40	32.35	32.40	32.20	32.40	26,346,625	851,348,606	32.313	24.64	24.60	24.64	24.49	24.64	34,642,265	24.575	0.31%
2018-01-18	0	32.30	32.25	32.30	32.05	32.40	43,298,683	1,397,188,802	32.269	24.57	24.53	24.57	24.38	24.64	56,931,939	24.541	0.62%
2018-01-17	0	32.10	32.10	32.15	31.85	32.15	45,588,537	1,459,618,384	32.017	24.41	24.41	24.45	24.22	24.45	59,942,789	24.350	0.16%
2018-01-16	0	32.05	32.05	32.10	31.55	32.10	52,376,002	1,672,424,668	31.931	24.38	24.38	24.41	23.99	24.41	68,867,391	24.285	1.58%
2018-01-15	0	31.55	31.50	31.55	31.50	31.95	40,728,816	1,293,986,873	31.771	23.99	23.96	23.99	23.96	24.30	53,552,910	24.163	0.16%
2018-01-12	0	31.50	31.50	31.55	31.40	31.60	27,651,562	870,731,909	31.489	23.96	23.96	23.99	23.88	24.03	36,358,081	23.949	0.80%
2018-01-11	0	31.25	31.25	31.30	31.15	31.35	35,295,272	1,103,053,480	31.252	23.77	23.77	23.80	23.69	23.84	46,408,531	23.768	0.00%
2018-01-10	0	31.25	31.20	31.25	31.15	31.45	49,200,373	1,539,463,270	31.290	23.77	23.73	23.77	23.69	23.92	64,691,867	23.797	0.16%
2018-01-09	0	31.20	31.15	31.20	31.00	31.25	51,882,597	1,616,588,433	31.159	23.73	23.69	23.73	23.58	23.77	68,218,630	23.697	0.48%
2018-01-08	0	31.05	31.05	31.10	30.90	31.10	66,816,495	2,071,765,352	31.007	23.61	23.61	23.65	23.50	23.65	87,854,696	23.582	0.32%
2018-01-05	0	30.95	30.95	31.00	30.85	31.10	48,615,208	1,504,537,020	30.948	23.54	23.54	23.58	23.46	23.65	63,922,454	23.537	0.16%
2018-01-04	0	30.90	30.90	30.95	30.75	31.00	54,989,937	1,698,913,634	30.895	23.50	23.50	23.54	23.39	23.58	72,304,364	23.497	0.65%
2018-01-03	0	30.70	30.70	30.75	30.65	30.90	52,440,043	1,614,453,154	30.787	23.35	23.35	23.39	23.31	23.50	68,951,597	23.414	0.16%
2018-01-02	0	30.65	30.65	30.70	30.10	30.70	46,559,354	1,423,916,011	30.583	23.31	23.31	23.35	22.89	23.35	61,219,282	23.259	2.00%
2017-12-29	0	30.05	30.05	30.10	30.00	30.15	13,832,055	416,022,747	30.077	22.85	22.85	22.89	22.82	22.93	18,187,290	22.874	0.00%
2017-12-28	0	30.05	30.05	30.10	29.85	30.10	21,982,618	659,353,219	29.994	22.85	22.85	22.89	22.70	22.89	28,904,183	22.812	0.84%
2017-12-27	0	29.80	29.80	29.85	29.70	29.90	10,739,594	320,159,583	29.811	22.66	22.66	22.70	22.59	22.74	14,121,120	22.672	0.34%
2017-12-22	0	29.70	29.70	29.75	29.60	29.80	27,021,768	802,277,240	29.690	22.59	22.59	22.63	22.51	22.66	35,529,987	22.580	0.51%
2017-12-21	0	29.55	29.55	29.60	29.30	29.65	65,152,839	1,924,307,922	29.535	22.47	22.47	22.51	22.28	22.55	85,667,212	22.463	0.34%
2017-12-20	0	29.45	29.40	29.45	29.30	29.50	35,051,400	1,032,284,734	29.451	22.40	22.36	22.40	22.28	22.44	46,087,872	22.398	0.17%
2017-12-19	0	29.40	29.40	29.45	29.30	29.55	45,808,057	1,349,320,953	29.456	22.36	22.36	22.40	22.28	22.47	60,231,428	22.402	0.51%
2017-12-18	0	29.25	29.20	29.25	29.00	29.35	37,529,660	1,095,086,816	29.179	22.25	22.21	22.25	22.06	22.32	49,346,450	22.192	0.69%
2017-12-15	0	29.05	29.00	29.05	28.90	29.30	71,183,384	2,067,137,391	29.040	22.09	22.06	22.09	21.98	22.28	93,596,567	22.086	-0.85%
2017-12-14	0	29.30	29.30	29.35	29.25	29.60	37,047,178	1,087,315,732	29.349	22.28	22.28	22.32	22.25	22.51	48,712,052	22.321	-0.51%
2017-12-13	0	29.45	29.40	29.45	28.95	29.50	50,375,724	1,472,330,032	29.227	22.40	22.36	22.40	22.02	22.44	66,237,295	22.228	1.55%
2017-12-12	0	29.00	28.95	29.00	28.90	29.20	39,971,022	1,162,070,399	29.073	22.06	22.02	22.06	21.98	22.21	52,556,513	22.111	-0.51%
2017-12-11	0	29.15	29.10	29.15	28.80	29.15	38,703,433	1,121,093,260	28.966	22.17	22.13	22.17	21.90	22.17	50,889,804	22.030	1.04%
2017-12-08	0	28.85	28.80	28.85	28.45	28.90	68,260,059	1,960,074,287	28.715	21.94	21.90	21.94	21.64	21.98	89,752,788	21.839	1.23%
2017-12-07	0	28.50	28.45	28.50	28.30	28.65	42,545,222	1,211,138,553	28.467	21.68	21.64	21.68	21.52	21.79	55,941,239	21.650	0.35%
2017-12-06	0	28.40	28.35	28.40	28.35	29.10	94,199,671	2,704,511,502	28.710	21.60	21.56	21.60	21.56	22.13	123,859,886	21.835	-2.24%
2017-12-05	0	29.05	29.05	29.10	29.00	29.30	15,762,191	459,929,746	29.179	22.09	22.09	22.13	22.06	22.28	20,725,159	22.192	-1.02%
2017-12-04	0	29.35	29.35	29.40	28.95	29.50	47,962,279	1,409,717,899	29.392	22.32	22.32	22.36	22.02	22.44	63,063,940	22.354	0.17%
2017-12-01	0	29.30	29.25	29.30	29.20	29.55	49,539,368	1,455,002,563	29.371	22.28	22.25	22.28	22.21	22.47	65,137,600	22.337	-0.51%
2017-11-30	0	29.45	29.40	29.45	29.30	29.70	34,617,494	1,019,630,958	29.454	22.40	22.36	22.40	22.28	22.59	45,517,344	22.401	-1.34%
2017-11-29	0	29.85	29.80	29.85	29.75	30.05	45,722,278	1,364,453,467	29.842	22.70	22.66	22.70	22.63	22.85	60,118,640	22.696	0.00%
2017-11-28	0	29.85	29.80	29.85	29.55	29.90	45,356,252	1,351,401,812	29.795	22.70	22.66	22.70	22.47	22.74	59,637,365	22.660	-0.17%
2017-11-27	0	29.90	29.90	29.95	29.85	30.05	34,294,159	1,025,770,464	29.911	22.74	22.74	22.78	22.70	22.85	45,092,202	22.748	-0.50%
2017-11-24	0	30.05	30.05	30.10	29.90	30.15	36,494,919	1,095,754,099	30.025	22.85	22.85	22.89	22.74	22.93	47,985,905	22.835	0.50%
2017-11-23	0	29.90	29.90	29.95	29.80	30.35	13,775,239	415,098,450	30.134	22.74	22.74	22.78	22.66	23.08	18,112,585	22.918	-1.16%
2017-11-22	0	30.25	30.20	30.25	30.10	30.40	25,243,730	763,687,977	30.253	23.01	22.97	23.01	22.89	23.12	33,192,107	23.008	1.00%
2017-11-21	0	29.95	29.95	30.00	29.45	30.00	29,964,506	891,843,422	29.763	22.78	22.78	22.82	22.40	22.82	39,399,291	22.636	2.04%
2017-11-20	0	29.35	29.35	29.40	29.25	29.45	13,845,985	406,152,543	29.334	22.32	22.32	22.36	22.25	22.40	18,205,606	22.309	0.00%
2017-11-17	0	29.35	29.35	29.40	29.30	29.50	11,226,153	329,917,654	29.388	22.32	22.32	22.36	22.28	22.44	14,760,880	22.351	0.51%
2017-11-16	0	29.20	29.20	29.25	29.05	29.25	29,574,061	862,543,597	29.166	22.21	22.21	22.25	22.09	22.25	38,885,909	22.181	0.34%
2017-11-15	0	29.10	29.05	29.10	29.05	29.35	66,458,235	1,935,783,562	29.128	22.13	22.09	22.13	22.09	22.32	87,383,632	22.153	-1.02%
2017-11-14	0	29.40	29.35	29.40	29.30	29.45	46,025,199	1,351,926,478	29.374	22.36	22.32	22.36	22.28	22.40	60,516,941	22.340	0.00%
2017-11-13	0	29.40	29.35	29.40	29.30	29.40	34,388,131	1,009,239,053	29.348	22.36	22.32	22.36	22.28	22.36	45,215,763	22.321	0.17%
2017-11-10	0	29.35	29.30	29.35	29.20	29.35	37,621,748	1,101,301,937	29.273	22.32	22.28	22.32	22.21	22.32	49,467,534	22.263	0.17%
2017-11-09	0	29.30	29.25	29.30	29.10	29.35	53,596,061	1,567,767,326	29.252	22.28	22.25	22.28	22.13	22.32	70,471,605	22.247	0.51%
2017-11-08	0	29.15	29.10	29.15	29.05	29.30	49,188,654	1,435,553,084	29.185	22.17	22.13	22.17	22.09	22.28	64,676,458	22.196	-0.17%
2017-11-07	0	29.20	29.15	29.20	28.85	29.20	37,960,691	1,103,974,011	29.082	22.21	22.17	22.21	21.94	22.21	49,913,198	22.118	1.39%
2017-11-06	0	28.80	28.70	28.80	28.25	28.85	68,556,514	1,956,240,425	28.535	21.90	21.83	21.90	21.49	21.94	90,142,586	21.702	0.00%
2017-11-03	0	28.80	28.75	28.80	28.70	28.80	12,737,658	366,236,608	28.752	21.90	21.87	21.90	21.83	21.90	16,748,305	21.867	0.52%
2017-11-02	0	28.65	28.65	28.70	28.60	28.80	40,367,785	1,158,554,072	28.700	21.79	21.79	21.83	21.75	21.90	53,078,203	21.827	-0.35%
2017-11-01	0	28.75	28.75	28.80	28.50	28.80	38,044,301	1,087,208,015	28.577	21.87	21.87	21.90	21.68	21.90	50,023,134	21.734	1.05%
2017-10-31	0	28.45	28.40	28.45	28.30	28.55	21,227,110	603,859,398	28.448	21.64	21.60	21.64	21.52	21.71	27,910,792	21.635	-0.25%
2017-10-30	0	29.30	29.25	29.30	29.25	29.60	44,684,466	1,312,698,795	29.377	21.69	21.65	21.69	21.65	21.91	60,360,935	21.747	-0.17%
2017-10-27	0	29.35	29.35	29.40	29.25	29.45	40,539,268	1,190,327,214	29.362	21.73	21.73	21.76	21.65	21.80	54,761,494	21.737	0.69%
2017-10-26	0	29.15	29.15	29.20	29.05	29.25	41,698,341	1,216,793,752	29.181	21.58	21.58	21.62	21.51	21.65	56,327,200	21.602	-0.34%
2017-10-25	0	29.25	29.20	29.25	29.10	29.30	35,911,871	1,048,984,780	29.210	21.65	21.62	21.65	21.54	21.69	48,510,686	21.624	0.34%
2017-10-24	0	29.15	29.10	29.15	29.00	29.30	45,003,409	1,311,927,697	29.152	21.58	21.54	21.58	21.47	21.69	60,791,772	21.581	-0.34%
2017-10-23	0	29.25	29.25	29.30	29.15	29.50	51,245,177	1,499,345,815	29.258	21.65	21.65	21.69	21.58	21.84	69,223,314	21.660	-0.68%
2017-10-20	0	29.45	29.40	29.45	29.25	29.50	57,082,765	1,676,118,649	29.363	21.80	21.76	21.80	21.65	21.84	77,108,879	21.737	1.03%
2017-10-19	0	29.15	29.10	29.15	29.00	29.75	44,461,114	1,308,353,282	29.427	21.58	21.54	21.58	21.47	22.02	60,059,226	21.784	-1.69%
2017-10-18	0	29.65	29.60	29.65	29.55	29.65	15,560,777	460,813,484	29.614	21.95	21.91	21.95	21.88	21.95	21,019,901	21.923	0.00%
2017-10-17	0	29.65	29.60	29.65	29.55	29.70	25,877,513	766,946,475	29.638	21.95	21.91	21.95	21.88	21.99	34,956,016	21.940	0.17%
2017-10-16	0	29.60	29.60	29.65	29.50	29.75	29,436,057	873,170,672	29.663	21.91	21.91	21.95	21.84	22.02	39,762,989	21.959	0.68%
2017-10-13	0	29.40	29.40	29.45	29.30	29.45	31,955,612	938,960,556	29.383	21.76	21.76	21.80	21.69	21.80	43,166,469	21.752	0.00%
2017-10-12	0	29.40	29.35	29.40	29.30	29.50	31,186,795	916,826,124	29.398	21.76	21.73	21.76	21.69	21.84	42,127,931	21.763	0.51%
2017-10-11	0	29.25	29.20	29.25	29.20	29.55	27,103,487	797,654,757	29.430	21.65	21.62	21.65	21.62	21.88	36,612,093	21.787	-0.51%
2017-10-10	0	29.40	29.35	29.40	29.20	29.40	22,031,757	645,353,157	29.292	21.76	21.73	21.76	21.62	21.76	29,761,069	21.684	0.51%
2017-10-09	0	29.25	29.20	29.25	29.15	29.40	35,210,320	1,030,079,964	29.255	21.65	21.62	21.65	21.58	21.76	47,563,013	21.657	-0.34%
2017-10-06	0	29.35	29.35	29.40	29.30	29.55	24,867,265	730,724,332	29.385	21.73	21.73	21.76	21.69	21.88	33,591,346	21.753	0.34%
2017-10-04	0	29.25	29.25	29.30	29.15	29.45	20,538,286	601,497,771	29.287	21.65	21.65	21.69	21.58	21.80	27,743,649	21.681	0.69%
2017-10-03	0	29.05	29.00	29.05	28.60	29.10	57,172,938	1,651,589,992	28.888	21.51	21.47	21.51	21.17	21.54	77,230,687	21.385	2.29%
2017-09-29	0	28.40	28.40	28.45	28.25	28.50	24,219,321	687,196,024	28.374	21.02	21.02	21.06	20.91	21.10	32,716,087	21.005	0.35%
2017-09-28	0	28.30	28.30	28.35	28.30	28.55	11,718,415	333,166,034	28.431	20.95	20.95	20.99	20.95	21.14	15,829,539	21.047	-1.05%
2017-09-27	0	28.60	28.55	28.60	28.40	28.60	28,484,299	813,081,715	28.545	21.17	21.14	21.17	21.02	21.17	38,477,330	21.131	0.35%
2017-09-26	0	28.50	28.45	28.50	28.20	28.50	32,825,809	931,502,793	28.377	21.10	21.06	21.10	20.88	21.10	44,341,954	21.007	0.18%
2017-09-25	0	28.45	28.40	28.45	28.35	28.75	39,796,933	1,132,899,454	28.467	21.06	21.02	21.06	20.99	21.28	53,758,729	21.074	-1.04%
2017-09-22	0	28.75	28.75	28.80	28.70	28.85	28,689,827	824,799,288	28.749	21.28	21.28	21.32	21.25	21.36	38,754,962	21.282	-0.86%
2017-09-21	0	29.00	28.95	29.00	28.90	29.05	14,030,715	406,455,307	28.969	21.47	21.43	21.47	21.39	21.51	18,953,054	21.445	0.00%
2017-09-20	0	29.00	28.95	29.00	28.85	29.00	5,168,089	149,526,719	28.933	21.47	21.43	21.47	21.36	21.47	6,981,189	21.419	0.17%
2017-09-19	0	28.95	28.90	28.95	28.90	29.10	8,465,531	245,428,193	28.991	21.43	21.39	21.43	21.39	21.54	11,435,459	21.462	-0.17%
2017-09-18	0	29.00	28.95	29.00	28.75	29.05	38,822,888	1,120,486,301	28.861	21.47	21.43	21.47	21.28	21.51	52,442,964	21.366	1.05%
2017-09-15	0	28.70	28.65	28.70	28.35	28.80	41,347,325	1,184,611,016	28.650	21.25	21.21	21.25	20.99	21.32	55,853,039	21.209	0.00%
2017-09-14	0	28.70	28.65	28.70	28.55	28.75	24,967,935	716,012,814	28.677	21.25	21.21	21.25	21.14	21.28	33,727,334	21.229	-0.17%
2017-09-13	0	28.75	28.70	28.75	28.60	28.85	18,348,759	527,324,824	28.739	21.28	21.25	21.28	21.17	21.36	24,785,979	21.275	-0.35%
2017-09-12	0	28.85	28.80	28.85	28.75	28.95	21,077,910	607,871,911	28.839	21.36	21.32	21.36	21.28	21.43	28,472,587	21.349	0.00%
2017-09-11	0	28.85	28.80	28.85	28.60	28.90	32,609,621	940,302,409	28.835	21.36	21.32	21.36	21.17	21.39	44,049,922	21.346	1.05%
2017-09-08	0	28.55	28.50	28.55	28.40	28.55	27,038,466	770,247,553	28.487	21.14	21.10	21.14	21.02	21.14	36,524,261	21.089	0.53%
2017-09-07	0	28.40	28.35	28.40	28.30	28.70	25,967,135	738,942,735	28.457	21.02	20.99	21.02	20.95	21.25	35,077,079	21.066	-0.18%
2017-09-06	0	28.45	28.45	28.50	28.25	28.55	33,338,989	946,123,684	28.379	21.06	21.06	21.10	20.91	21.14	45,035,171	21.009	-0.52%
2017-09-05	0	28.60	28.55	28.60	28.55	28.70	29,798,262	853,088,438	28.629	21.17	21.14	21.17	21.14	21.25	40,252,265	21.194	0.00%
2017-09-04	0	28.60	28.60	28.65	28.45	28.75	44,058,920	1,260,535,205	28.610	21.17	21.17	21.21	21.06	21.28	59,515,932	21.180	-0.52%
2017-09-01	0	28.75	28.75	28.80	28.70	28.95	19,969,886	575,978,038	28.842	21.28	21.28	21.32	21.25	21.43	26,975,840	21.352	0.00%
2017-08-31	0	28.75	28.75	28.80	28.70	28.85	22,870,015	657,731,141	28.760	21.28	21.28	21.32	21.25	21.36	30,893,409	21.290	-0.35%
2017-08-30	0	28.85	28.85	28.90	28.55	28.90	25,447,121	731,984,410	28.765	21.36	21.36	21.39	21.14	21.39	34,374,631	21.294	1.23%
2017-08-29	0	28.50	28.45	28.50	28.40	28.60	52,203,203	1,488,596,229	28.515	21.10	21.06	21.10	21.02	21.17	70,517,440	21.110	-0.52%
2017-08-28	0	28.65	28.60	28.65	28.50	28.80	17,863,047	512,328,198	28.681	21.21	21.17	21.21	21.10	21.32	24,129,867	21.232	0.35%
2017-08-25	0	28.55	28.55	28.60	28.15	28.60	31,409,978	893,979,001	28.462	21.14	21.14	21.17	20.84	21.17	42,429,413	21.070	1.24%
2017-08-24	0	28.20	28.20	28.25	28.15	28.35	33,181,360	937,650,726	28.258	20.88	20.88	20.91	20.84	20.99	44,822,241	20.919	0.18%
2017-08-22	0	28.15	28.10	28.15	28.00	28.25	21,326,440	600,223,174	28.145	20.84	20.80	20.84	20.73	20.91	28,808,308	20.835	0.90%
2017-08-21	0	27.90	27.85	27.90	27.75	27.95	21,099,955	587,845,892	27.860	20.65	20.62	20.65	20.54	20.69	28,502,366	20.624	0.54%
2017-08-18	0	27.75	27.75	27.80	27.65	27.95	25,915,795	720,487,419	27.801	20.54	20.54	20.58	20.47	20.69	35,007,728	20.581	-1.07%
2017-08-17	0	28.05	28.00	28.05	27.95	28.30	39,063,479	1,097,190,815	28.087	20.77	20.73	20.77	20.69	20.95	52,767,960	20.793	-0.18%
2017-08-16	0	28.10	28.05	28.10	27.85	28.15	54,347,221	1,522,606,943	28.016	20.80	20.77	20.80	20.62	20.84	73,413,635	20.740	0.90%
2017-08-15	0	27.85	27.85	27.90	27.85	28.10	50,360,870	1,410,319,779	28.004	20.62	20.62	20.65	20.62	20.80	68,028,769	20.731	-0.18%
2017-08-14	0	27.90	27.90	27.95	27.70	28.00	45,376,523	1,263,639,088	27.848	20.65	20.65	20.69	20.51	20.73	61,295,784	20.615	0.90%
2017-08-11	0	27.65	27.60	27.65	27.55	27.90	106,937,639	2,961,511,161	27.694	20.47	20.43	20.47	20.39	20.65	144,454,135	20.501	-1.78%
2017-08-10	0	28.15	28.10	28.15	27.95	28.45	82,341,380	2,316,345,637	28.131	20.84	20.80	20.84	20.69	21.06	111,228,871	20.825	-1.05%
2017-08-09	0	28.45	28.40	28.45	28.25	28.55	40,255,760	1,144,304,579	28.426	21.06	21.02	21.06	20.91	21.14	54,378,524	21.043	-0.35%
2017-08-08	0	28.55	28.50	28.55	28.25	28.55	45,442,458	1,291,121,689	28.412	21.14	21.10	21.14	20.91	21.14	61,384,851	21.033	0.71%
2017-08-07	0	28.35	28.35	28.40	28.30	28.45	38,444,693	1,089,944,874	28.351	20.99	20.99	21.02	20.95	21.06	51,932,088	20.988	0.35%
2017-08-04	0	28.25	28.25	28.30	28.20	28.30	63,531,092	1,794,685,597	28.249	20.91	20.91	20.95	20.88	20.95	85,819,446	20.912	0.00%
2017-08-03	0	28.25	28.20	28.25	28.10	28.30	36,354,213	1,026,063,809	28.224	20.91	20.88	20.91	20.80	20.95	49,108,214	20.894	0.00%
2017-08-02	0	28.25	28.25	28.30	28.20	28.40	67,905,298	1,923,067,677	28.320	20.91	20.91	20.95	20.88	21.02	91,728,237	20.965	0.18%
2017-08-01	0	28.20	28.20	28.25	27.95	28.25	49,841,747	1,402,579,405	28.141	20.88	20.88	20.91	20.69	20.91	67,327,524	20.832	1.08%
2017-07-31	0	27.90	27.90	27.95	27.65	28.00	27,891,058	776,900,226	27.855	20.65	20.65	20.69	20.47	20.73	37,675,964	20.621	0.90%
2017-07-28	0	27.65	27.65	27.70	27.60	27.70	34,306,109	948,414,977	27.646	20.47	20.47	20.51	20.43	20.51	46,341,582	20.466	-0.54%
2017-07-27	0	27.80	27.75	27.80	27.60	27.85	55,518,277	1,539,297,823	27.726	20.58	20.54	20.58	20.43	20.62	74,995,528	20.525	0.72%
2017-07-26	0	27.60	27.55	27.60	27.45	27.65	45,766,746	1,259,592,690	27.522	20.43	20.39	20.43	20.32	20.47	61,822,907	20.374	0.36%
2017-07-25	0	27.50	27.50	27.55	27.45	27.55	53,904,925	1,482,369,748	27.500	20.36	20.36	20.39	20.32	20.39	72,816,170	20.358	-0.18%
2017-07-24	0	27.55	27.50	27.55	27.35	27.55	72,108,172	1,982,826,642	27.498	20.39	20.36	20.39	20.25	20.39	97,405,588	20.356	0.55%
2017-07-21	0	27.40	27.35	27.40	27.30	27.45	20,459,943	559,808,440	27.361	20.28	20.25	20.28	20.21	20.32	27,637,821	20.255	0.18%
2017-07-20	0	27.35	27.35	27.40	27.30	27.45	42,871,659	1,173,707,043	27.377	20.25	20.25	20.28	20.21	20.32	57,912,149	20.267	0.18%
2017-07-19	0	27.30	27.30	27.35	27.15	27.35	66,040,233	1,802,013,236	27.287	20.21	20.21	20.25	20.10	20.25	89,208,859	20.200	0.55%
2017-07-18	0	27.15	27.10	27.15	27.05	27.20	62,520,374	1,695,194,442	27.114	20.10	20.06	20.10	20.02	20.14	84,454,142	20.072	0.00%
2017-07-17	0	27.15	27.10	27.15	27.00	27.30	55,073,798	1,494,338,244	27.133	20.10	20.06	20.10	19.99	20.21	74,395,114	20.087	0.37%
2017-07-14	0	27.05	27.00	27.05	26.95	27.10	36,579,922	987,741,855	27.002	20.02	19.99	20.02	19.95	20.06	49,413,107	19.989	0.19%
2017-07-13	0	27.00	27.00	27.05	26.90	27.05	73,955,604	1,994,725,357	26.972	19.99	19.99	20.02	19.91	20.02	99,901,147	19.967	1.12%
2017-07-12	0	26.70	26.70	26.75	26.55	26.80	38,781,831	1,035,619,942	26.704	19.77	19.77	19.80	19.65	19.84	52,387,503	19.768	0.56%
2017-07-11	0	26.55	26.50	26.55	26.20	26.60	88,494,754	2,337,782,090	26.417	19.65	19.62	19.65	19.40	19.69	119,541,008	19.556	1.53%
2017-07-10	0	26.15	26.10	26.15	25.95	26.25	52,669,050	1,378,196,057	26.167	19.36	19.32	19.36	19.21	19.43	71,146,718	19.371	0.58%
2017-07-07	0	26.00	25.95	26.00	25.90	26.05	51,507,271	1,338,347,892	25.984	19.25	19.21	19.25	19.17	19.28	69,577,357	19.235	-0.57%
2017-07-06	0	26.15	26.05	26.15	26.05	26.20	62,236,297	1,624,263,911	26.098	19.36	19.28	19.36	19.28	19.40	84,070,404	19.320	0.19%
2017-07-05	0	26.10	26.05	26.10	25.75	26.15	74,896,016	1,944,191,075	25.959	19.32	19.28	19.32	19.06	19.36	101,171,480	19.217	0.38%
2017-07-04	0	26.00	25.95	26.00	25.80	26.35	60,073,259	1,566,008,607	26.068	19.25	19.21	19.25	19.10	19.51	81,148,516	19.298	-0.95%
2017-07-03	0	26.25	26.25	26.30	26.15	26.35	31,188,812	819,904,361	26.288	19.43	19.43	19.47	19.36	19.51	42,130,656	19.461	0.00%
2017-06-30	0	26.25	26.20	26.25	26.10	26.30	71,878,895	1,883,509,810	26.204	19.43	19.40	19.43	19.32	19.47	97,095,875	19.398	-0.38%
2017-06-29	0	26.35	26.35	26.40	26.25	26.45	32,533,410	857,264,100	26.350	19.51	19.51	19.54	19.43	19.58	43,946,974	19.507	0.57%
2017-06-28	0	26.20	26.15	26.20	26.05	26.25	53,644,102	1,403,782,134	26.168	19.40	19.36	19.40	19.28	19.43	72,463,844	19.372	-0.19%
2017-06-27	0	26.25	26.25	26.30	26.20	26.40	77,038,266	2,027,628,843	26.320	19.43	19.43	19.47	19.40	19.54	104,065,287	19.484	-0.19%
2017-06-26	0	26.30	26.30	26.35	26.10	26.35	62,477,948	1,640,700,112	26.260	19.47	19.47	19.51	19.32	19.51	84,396,832	19.440	0.38%
2017-06-23	0	26.20	26.15	26.20	26.05	26.25	91,653,362	2,398,059,371	26.164	19.40	19.36	19.40	19.28	19.43	123,807,738	19.369	0.19%
2017-06-22	0	26.15	26.10	26.15	26.05	26.30	67,459,914	1,766,076,157	26.180	19.36	19.32	19.36	19.28	19.47	91,126,601	19.380	0.38%
2017-06-21	0	26.05	26.00	26.05	25.90	26.25	112,943,093	2,944,857,363	26.074	19.28	19.25	19.28	19.17	19.43	152,566,458	19.302	-0.57%
2017-06-20	0	26.20	26.20	26.25	26.15	26.40	55,852,454	1,466,434,230	26.256	19.40	19.40	19.43	19.36	19.54	75,446,943	19.437	-0.38%
2017-06-19	0	26.30	26.25	26.30	26.00	26.30	67,558,385	1,771,663,907	26.224	19.47	19.43	19.47	19.25	19.47	91,259,618	19.413	1.15%
2017-06-16	0	26.00	25.95	26.00	25.95	26.10	62,471,969	1,626,455,417	26.035	19.25	19.21	19.25	19.21	19.32	84,388,756	19.273	0.19%
2017-06-15	0	25.95	25.90	25.95	25.90	26.20	69,742,702	1,811,930,084	25.980	19.21	19.17	19.21	19.17	19.40	94,210,250	19.233	-1.14%
2017-06-14	0	26.25	26.20	26.25	26.05	26.25	93,246,217	2,439,054,705	26.157	19.43	19.40	19.43	19.28	19.43	125,959,408	19.364	0.00%
2017-06-13	0	26.25	26.20	26.25	26.10	26.30	49,137,675	1,286,154,226	26.175	19.43	19.40	19.43	19.32	19.47	66,376,445	19.377	0.38%
2017-06-12	0	26.15	26.10	26.15	26.05	26.35	83,680,024	2,189,877,603	26.170	19.36	19.32	19.36	19.28	19.51	113,037,146	19.373	-0.95%
2017-06-09	0	26.40	26.35	26.40	26.25	26.45	88,537,976	2,335,703,136	26.381	19.54	19.51	19.54	19.43	19.58	119,599,394	19.529	0.00%
2017-06-08	0	26.40	26.35	26.40	26.25	26.45	58,273,602	1,535,563,423	26.351	19.54	19.51	19.54	19.43	19.58	78,717,493	19.507	0.38%
2017-06-07	0	26.30	26.25	26.30	26.20	26.40	77,661,281	2,044,136,670	26.321	19.47	19.43	19.47	19.40	19.54	104,906,872	19.485	0.00%
2017-06-06	0	26.30	26.30	26.35	26.10	26.35	75,312,571	1,976,259,945	26.241	19.47	19.47	19.51	19.32	19.51	101,734,174	19.426	0.38%
2017-06-05	0	26.20	26.15	26.20	26.10	26.30	109,319,314	2,863,330,570	26.192	19.40	19.36	19.40	19.32	19.47	147,671,364	19.390	-0.19%
2017-06-02	0	26.25	26.20	26.25	26.10	26.25	103,048,374	2,700,247,230	26.204	19.43	19.40	19.43	19.32	19.43	139,200,415	19.398	0.96%
2017-06-01	0	26.00	26.00	26.05	25.90	26.10	68,398,618	1,777,933,455	25.994	19.25	19.25	19.28	19.17	19.32	92,394,627	19.243	0.00%
2017-05-31	0	26.00	25.95	26.00	25.90	26.10	69,519,834	1,808,542,955	26.015	19.25	19.21	19.25	19.17	19.32	93,909,194	19.258	0.00%
2017-05-29	0	26.00	26.00	26.05	25.90	26.05	77,150,452	2,001,883,066	25.948	19.25	19.25	19.28	19.17	19.28	104,216,831	19.209	0.39%
2017-05-26	0	25.90	25.90	25.95	25.85	26.00	100,654,107	2,607,224,639	25.903	19.17	19.17	19.21	19.14	19.25	135,966,178	19.176	0.19%
2017-05-25	0	25.85	25.85	25.90	25.70	25.95	155,524,940	4,023,384,103	25.870	19.14	19.14	19.17	19.03	19.21	210,087,121	19.151	0.78%
2017-05-24	0	25.65	25.65	25.70	25.55	25.70	97,045,574	2,486,204,560	25.619	18.99	18.99	19.03	18.91	19.03	131,091,678	18.965	-0.19%
2017-05-23	0	25.70	25.60	25.70	25.55	25.75	68,345,804	1,753,604,046	25.658	19.03	18.95	19.03	18.91	19.06	92,323,284	18.994	0.19%
2017-05-22	0	25.65	25.60	25.65	25.45	25.70	66,640,075	1,707,952,272	25.630	18.99	18.95	18.99	18.84	19.03	90,019,141	18.973	0.79%
2017-05-19	0	25.45	25.45	25.50	25.35	25.50	48,186,049	1,226,212,972	25.447	18.84	18.84	18.88	18.77	18.88	65,090,964	18.838	0.20%
2017-05-18	0	25.40	25.40	25.45	25.30	25.50	53,675,106	1,364,642,859	25.424	18.80	18.80	18.84	18.73	18.88	72,505,725	18.821	-0.78%
2017-05-17	0	25.60	25.55	25.60	25.45	25.60	37,290,435	951,885,301	25.526	18.95	18.91	18.95	18.84	18.95	50,372,886	18.897	0.00%
2017-05-16	0	25.60	25.55	25.60	25.45	25.65	46,249,849	1,181,616,392	25.549	18.95	18.91	18.95	18.84	18.99	62,475,495	18.913	0.00%
2017-05-15	0	25.60	25.55	25.60	25.40	25.60	60,114,830	1,532,960,480	25.501	18.95	18.91	18.95	18.80	18.95	81,204,671	18.878	0.99%
2017-05-12	0	25.35	25.30	25.35	25.20	25.40	70,013,851	1,771,700,665	25.305	18.77	18.73	18.77	18.66	18.80	94,576,525	18.733	0.20%
2017-05-11	0	25.30	25.30	25.35	25.15	25.40	75,673,596	1,913,267,440	25.283	18.73	18.73	18.77	18.62	18.80	102,221,856	18.717	0.60%
2017-05-10	0	25.15	25.15	25.20	25.15	25.35	90,001,078	2,270,086,559	25.223	18.62	18.62	18.66	18.62	18.77	121,575,790	18.672	0.40%
2017-05-09	0	25.05	25.00	25.05	24.65	25.10	76,719,386	1,907,713,353	24.866	18.54	18.51	18.54	18.25	18.58	103,634,536	18.408	1.21%
2017-05-08	0	24.75	24.70	24.75	24.60	24.80	74,634,326	1,844,160,282	24.709	18.32	18.29	18.32	18.21	18.36	100,817,983	18.292	0.41%
2017-05-05	0	24.65	24.60	24.65	24.50	24.80	68,396,992	1,683,833,228	24.619	18.25	18.21	18.25	18.14	18.36	92,392,430	18.225	-1.00%
2017-05-04	0	24.90	24.85	24.90	24.70	24.90	64,275,858	1,591,521,133	24.761	18.43	18.40	18.43	18.29	18.43	86,825,496	18.330	0.40%
2017-05-02	0	24.80	24.80	24.85	24.70	24.95	47,656,373	1,183,060,458	24.825	18.36	18.36	18.40	18.29	18.47	64,375,464	18.378	0.00%
2017-04-28	0	24.80	24.80	24.85	24.75	24.85	48,199,765	1,195,124,223	24.795	18.36	18.36	18.40	18.32	18.40	65,109,492	18.356	-0.20%
2017-04-27	0	24.85	24.80	24.85	24.60	24.90	43,242,588	1,071,416,937	24.777	18.40	18.36	18.40	18.21	18.43	58,413,209	18.342	0.61%
2017-04-26	0	24.85	24.85	24.90	24.80	25.00	30,258,424	753,733,155	24.910	18.29	18.29	18.32	18.25	18.40	41,122,086	18.329	0.40%
2017-04-25	0	24.75	24.75	24.80	24.50	24.80	87,684,282	2,165,488,150	24.696	18.21	18.21	18.25	18.03	18.25	119,165,511	18.172	1.23%
2017-04-24	0	24.45	24.40	24.45	24.25	24.50	121,607,581	2,968,246,663	24.408	17.99	17.95	17.99	17.84	18.03	165,268,269	17.960	0.62%
2017-04-21	0	24.30	24.30	24.35	24.25	24.50	78,744,123	1,922,841,592	24.419	17.88	17.88	17.92	17.84	18.03	107,015,572	17.968	-0.21%
2017-04-20	0	24.35	24.30	24.35	24.10	24.40	86,475,019	2,095,915,902	24.237	17.92	17.88	17.92	17.73	17.95	117,522,087	17.834	0.83%
2017-04-19	0	24.15	24.10	24.15	24.00	24.15	95,098,876	2,289,819,855	24.078	17.77	17.73	17.77	17.66	17.77	129,242,161	17.717	0.00%
2017-04-18	0	24.15	24.15	24.20	24.15	24.60	121,680,898	2,958,039,073	24.310	17.77	17.77	17.81	17.77	18.10	165,367,909	17.888	-1.63%
2017-04-13	0	24.55	24.50	24.55	24.40	24.70	109,733,534	2,694,976,278	24.559	18.06	18.03	18.06	17.95	18.17	149,131,091	18.071	-0.20%
2017-04-12	0	24.60	24.55	24.60	24.25	24.60	145,384,234	3,553,058,515	24.439	18.10	18.06	18.10	17.84	18.10	197,581,437	17.983	0.82%
2017-04-11	0	24.40	24.35	24.40	24.25	24.60	166,881,309	4,070,506,848	24.392	17.95	17.92	17.95	17.84	18.10	226,796,593	17.948	-0.61%
2017-04-10	0	24.55	24.50	24.55	24.50	24.65	163,104,093	4,004,319,621	24.551	18.06	18.03	18.06	18.03	18.14	221,663,245	18.065	0.00%
2017-04-07	0	24.55	24.50	24.55	24.20	24.60	325,090,912	7,926,753,994	24.383	18.06	18.03	18.06	17.81	18.10	441,808,083	17.942	0.00%
2017-04-06	0	24.55	24.55	24.60	24.45	24.70	276,077,589	6,777,812,316	24.550	18.06	18.06	18.10	17.99	18.17	375,197,539	18.065	-0.41%
2017-04-05	0	24.65	24.60	24.65	24.40	24.70	129,098,715	3,174,730,959	24.591	18.14	18.10	18.14	17.95	18.17	175,448,939	18.095	0.61%
2017-04-03	0	24.50	24.50	24.55	24.45	24.55	28,223,111	691,416,729	24.498	18.03	18.03	18.06	17.99	18.06	38,356,035	18.026	0.20%
2017-03-31	0	24.45	24.40	24.45	24.35	24.60	173,399,086	4,238,486,437	24.444	17.99	17.95	17.99	17.92	18.10	235,654,443	17.986	-0.61%
2017-03-30	0	24.60	24.55	24.60	24.50	24.70	100,483,543	2,468,890,026	24.570	18.10	18.06	18.10	18.03	18.17	136,560,082	18.079	-0.20%
2017-03-29	0	24.65	24.65	24.70	24.60	24.75	155,804,685	3,846,518,539	24.688	18.14	18.14	18.17	18.10	18.21	211,743,136	18.166	0.00%
2017-03-28	0	24.65	24.60	24.65	24.55	24.65	67,046,507	1,649,939,459	24.609	18.14	18.10	18.14	18.06	18.14	91,118,169	18.108	0.61%
2017-03-27	0	24.50	24.45	24.50	24.40	24.70	151,651,793	3,726,769,507	24.575	18.03	17.99	18.03	17.95	18.17	206,099,234	18.082	-0.81%
2017-03-24	0	24.70	24.65	24.70	24.55	24.75	144,225,146	3,550,086,236	24.615	18.17	18.14	18.17	18.06	18.21	196,006,203	18.112	0.41%
2017-03-23	0	24.60	24.60	24.65	24.55	24.75	87,470,254	2,155,870,297	24.647	18.10	18.10	18.14	18.06	18.21	118,874,640	18.136	0.00%
2017-03-22	0	24.60	24.55	24.60	24.50	24.70	214,529,718	5,270,631,158	24.568	18.10	18.06	18.10	18.03	18.17	291,552,178	18.078	-1.01%
2017-03-21	0	24.85	24.85	24.90	24.80	24.95	151,739,241	3,775,563,421	24.882	18.29	18.29	18.32	18.25	18.36	206,218,078	18.309	0.40%
2017-03-20	0	24.75	24.75	24.80	24.60	24.80	81,944,859	2,025,665,889	24.720	18.21	18.21	18.25	18.10	18.25	111,365,466	18.189	0.61%
2017-03-17	0	24.60	24.55	24.60	24.50	24.70	382,854,317	9,427,589,794	24.624	18.10	18.06	18.10	18.03	18.17	520,310,244	18.119	0.20%
2017-03-16	0	24.55	24.55	24.60	24.20	24.60	193,592,936	4,722,705,929	24.395	18.06	18.06	18.10	17.81	18.10	263,098,477	17.950	1.87%
2017-03-15	0	24.10	24.05	24.10	23.90	24.15	126,575,691	3,040,259,462	24.019	17.73	17.70	17.73	17.59	17.77	172,020,076	17.674	0.00%
2017-03-14	0	24.10	24.05	24.10	24.00	24.20	50,699,062	1,221,737,304	24.098	17.73	17.70	17.73	17.66	17.81	68,901,512	17.732	0.00%
2017-03-13	0	24.10	24.05	24.10	23.85	24.15	214,740,391	5,155,624,608	24.009	17.73	17.70	17.73	17.55	17.77	291,838,489	17.666	1.05%
2017-03-10	0	23.85	23.80	23.85	23.70	23.85	63,323,483	1,506,697,561	23.794	17.55	17.51	17.55	17.44	17.55	86,058,470	17.508	0.21%
2017-03-09	0	23.80	23.75	23.80	23.70	23.95	84,240,663	2,004,525,823	23.795	17.51	17.48	17.51	17.44	17.62	114,485,531	17.509	-0.83%
2017-03-08	0	24.00	24.00	24.05	23.80	24.10	57,724,930	1,384,898,228	23.991	17.66	17.66	17.70	17.51	17.73	78,449,873	17.653	0.21%
2017-03-07	0	23.95	23.90	23.95	23.85	24.00	54,742,970	1,310,948,523	23.947	17.62	17.59	17.62	17.55	17.66	74,397,302	17.621	0.42%
2017-03-06	0	23.85	23.85	23.90	23.85	23.95	75,373,574	1,800,340,578	23.886	17.55	17.55	17.59	17.55	17.62	102,434,897	17.575	0.00%
2017-03-03	0	23.85	23.80	23.85	23.75	23.90	97,701,601	2,327,866,840	23.826	17.55	17.51	17.55	17.48	17.59	132,779,341	17.532	-0.42%
2017-03-02	0	23.95	23.95	24.00	23.95	24.40	84,471,402	2,039,883,244	24.149	17.62	17.62	17.66	17.62	17.95	114,799,112	17.769	-0.42%
2017-03-01	0	24.05	24.05	24.10	24.00	24.10	128,064,949	3,080,243,905	24.052	17.70	17.70	17.73	17.66	17.73	174,044,021	17.698	0.00%
2017-02-28	0	24.05	24.00	24.05	23.95	24.30	55,670,393	1,343,410,768	24.132	17.70	17.66	17.70	17.62	17.88	75,657,697	17.756	-0.82%
2017-02-27	0	24.25	24.20	24.25	24.10	24.35	148,092,879	3,587,708,197	24.226	17.84	17.81	17.84	17.73	17.92	201,262,565	17.826	-0.21%
2017-02-24	0	24.30	24.25	24.30	24.20	24.40	135,511,906	3,292,923,191	24.300	17.88	17.84	17.88	17.81	17.95	184,164,654	17.880	-0.21%
2017-02-23	0	24.35	24.35	24.40	24.30	24.45	101,330,869	2,467,412,914	24.350	17.92	17.92	17.95	17.88	17.99	137,711,622	17.917	0.00%
2017-02-22	0	24.35	24.30	24.35	24.20	24.40	100,973,162	2,457,648,019	24.340	17.92	17.88	17.92	17.81	17.95	137,225,488	17.910	0.62%
2017-02-21	0	24.20	24.15	24.20	24.10	24.40	113,272,475	2,751,607,156	24.292	17.81	17.77	17.81	17.73	17.95	153,940,615	17.874	-0.62%
2017-02-20	0	24.35	24.35	24.40	24.15	24.40	142,711,663	3,472,993,666	24.336	17.92	17.92	17.95	17.77	17.95	193,949,335	17.907	0.41%
2017-02-17	0	24.25	24.25	24.30	24.15	24.35	117,604,909	2,851,166,879	24.244	17.84	17.84	17.88	17.77	17.92	159,828,520	17.839	-0.21%
2017-02-16	0	24.30	24.30	24.35	24.20	24.35	196,485,396	4,766,172,170	24.257	17.88	17.88	17.92	17.81	17.92	267,029,415	17.849	0.62%
2017-02-15	0	24.15	24.15	24.20	23.95	24.25	105,509,426	2,550,196,446	24.170	17.77	17.77	17.81	17.62	17.84	143,390,404	17.785	1.05%
2017-02-14	0	23.90	23.85	23.90	23.80	23.95	202,223,487	4,829,841,493	23.884	17.59	17.55	17.59	17.51	17.62	274,827,649	17.574	0.21%
2017-02-13	0	23.85	23.85	23.90	23.80	23.95	70,458,590	1,680,425,795	23.850	17.55	17.55	17.59	17.51	17.62	95,755,290	17.549	0.21%
2017-02-10	0	23.80	23.75	23.80	23.75	23.90	53,713,471	1,279,424,302	23.819	17.51	17.48	17.51	17.48	17.59	72,998,182	17.527	0.42%
2017-02-09	0	23.70	23.65	23.70	23.60	23.80	94,732,489	2,247,801,130	23.728	17.44	17.40	17.44	17.37	17.51	128,744,231	17.459	0.00%
2017-02-08	0	23.70	23.65	23.70	23.30	23.75	66,984,961	1,574,988,470	23.513	17.44	17.40	17.44	17.14	17.48	91,034,526	17.301	0.85%
2017-02-07	0	23.50	23.50	23.55	23.40	23.60	52,035,324	1,223,091,142	23.505	17.29	17.29	17.33	17.22	17.37	70,717,531	17.295	0.00%
2017-02-06	0	23.50	23.45	23.50	23.30	23.55	88,692,045	2,077,919,742	23.428	17.29	17.25	17.29	17.14	17.33	120,535,090	17.239	1.08%
2017-02-03	0	23.25	23.25	23.30	23.15	23.45	28,727,953	668,208,531	23.260	17.11	17.11	17.14	17.03	17.25	39,042,131	17.115	-0.43%
2017-02-02	0	23.35	23.30	23.35	23.25	23.60	30,430,621	713,188,458	23.437	17.18	17.14	17.18	17.11	17.37	41,356,106	17.245	-0.64%
2017-02-01	0	23.50	23.45	23.50	23.25	23.50	43,792,011	1,023,692,519	23.376	17.29	17.25	17.29	17.11	17.29	59,514,627	17.201	-0.21%
2017-01-27	0	23.55	23.50	23.55	23.45	23.60	11,589,221	272,632,859	23.525	17.33	17.29	17.33	17.25	17.37	15,750,091	17.310	0.00%
2017-01-26	0	23.55	23.55	23.60	23.30	23.60	50,079,737	1,177,383,175	23.510	17.33	17.33	17.37	17.14	17.37	68,059,831	17.299	1.51%
2017-01-25	0	23.20	23.20	23.25	23.10	23.25	81,816,675	1,896,619,612	23.181	17.07	17.07	17.11	17.00	17.11	111,191,261	17.057	0.43%
2017-01-24	0	23.10	23.10	23.15	23.05	23.15	50,938,146	1,176,682,173	23.100	17.00	17.00	17.03	16.96	17.03	69,226,434	16.998	0.22%
2017-01-23	0	23.05	23.05	23.10	23.00	23.30	118,103,301	2,727,593,576	23.095	16.96	16.96	17.00	16.92	17.14	160,505,849	16.994	-0.22%
2017-01-20	0	23.10	23.05	23.10	23.00	23.15	23,520,415	543,301,542	23.099	17.00	16.96	17.00	16.92	17.03	31,964,934	16.997	-0.65%
2017-01-19	0	23.25	23.20	23.25	23.10	23.25	34,395,435	797,351,174	23.182	17.11	17.07	17.11	17.00	17.11	46,744,405	17.058	0.00%
2017-01-18	0	23.25	23.25	23.30	23.05	23.35	90,804,068	2,113,872,459	23.279	17.11	17.11	17.14	16.96	17.18	123,405,391	17.129	0.87%
2017-01-17	0	23.05	23.00	23.05	22.90	23.05	27,108,530	622,879,489	22.977	16.96	16.92	16.96	16.85	16.96	36,841,287	16.907	0.66%
2017-01-16	0	22.90	22.90	22.95	22.80	23.10	40,987,990	938,502,431	22.897	16.85	16.85	16.89	16.78	17.00	55,703,880	16.848	-0.87%
2017-01-13	0	23.10	23.10	23.15	23.05	23.15	37,351,433	862,887,394	23.102	17.00	17.00	17.03	16.96	17.03	50,761,693	16.999	0.22%
2017-01-12	0	23.05	23.00	23.05	22.95	23.15	57,438,677	1,324,343,799	23.057	16.96	16.92	16.96	16.89	17.03	78,060,846	16.966	-0.22%
2017-01-11	0	23.10	23.10	23.15	22.90	23.15	75,629,699	1,744,641,895	23.068	17.00	17.00	17.03	16.85	17.03	102,782,979	16.974	1.09%
2017-01-10	0	22.85	22.85	22.90	22.70	22.90	58,447,424	1,333,428,531	22.814	16.81	16.81	16.85	16.70	16.85	79,431,763	16.787	0.44%
2017-01-09	0	22.75	22.70	22.75	22.60	22.80	46,482,044	1,054,900,889	22.695	16.74	16.70	16.74	16.63	16.78	63,170,461	16.699	0.44%
2017-01-06	0	22.65	22.65	22.70	22.60	22.80	45,848,822	1,039,883,687	22.681	16.67	16.67	16.70	16.63	16.78	62,309,894	16.689	0.22%
2017-01-05	0	22.60	22.60	22.65	22.35	22.65	71,271,231	1,607,818,640	22.559	16.63	16.63	16.67	16.45	16.67	96,859,693	16.599	1.35%
2017-01-04	0	22.30	22.25	22.30	22.20	22.40	31,030,187	691,414,364	22.282	16.41	16.37	16.41	16.34	16.48	42,170,934	16.396	0.00%
2017-01-03	0	22.30	22.25	22.30	22.00	22.35	29,012,900	644,336,299	22.209	16.41	16.37	16.41	16.19	16.45	39,429,382	16.342	0.90%
2016-12-30	0	22.10	22.10	22.15	22.00	22.20	43,932,522	971,385,345	22.111	16.26	16.26	16.30	16.19	16.34	59,705,586	16.270	0.68%
2016-12-29	0	21.95	21.90	21.95	21.70	21.95	39,813,776	870,522,659	21.865	16.15	16.11	16.15	15.97	16.15	54,108,089	16.089	0.46%
2016-12-28	0	21.85	21.85	21.90	21.60	21.95	47,506,920	1,033,321,267	21.751	16.08	16.08	16.11	15.89	16.15	64,563,297	16.005	0.46%
2016-12-23	0	21.75	21.70	21.75	21.60	21.75	71,044,699	1,538,945,438	21.662	16.00	15.97	16.00	15.89	16.00	96,551,829	15.939	-0.46%
2016-12-22	0	21.85	21.80	21.85	21.75	22.00	51,835,797	1,130,957,048	21.818	16.08	16.04	16.08	16.00	16.19	70,446,368	16.054	-0.68%
2016-12-21	0	22.00	22.00	22.05	21.90	22.10	58,657,457	1,290,033,305	21.993	16.19	16.19	16.22	16.11	16.26	79,717,204	16.183	0.46%
2016-12-20	0	21.90	21.85	21.90	21.80	22.05	67,689,031	1,484,397,018	21.930	16.11	16.08	16.11	16.04	16.22	91,991,378	16.136	-0.45%
2016-12-19	0	22.00	21.95	22.00	21.90	22.10	81,475,522	1,793,330,741	22.011	16.19	16.15	16.19	16.11	16.26	110,727,624	16.196	-0.90%
2016-12-16	0	22.20	22.15	22.20	22.10	22.30	59,625,748	1,323,385,704	22.195	16.34	16.30	16.34	16.26	16.41	81,033,140	16.331	0.00%
2016-12-15	0	22.20	22.20	22.25	22.10	22.45	109,230,892	2,429,545,757	22.242	16.34	16.34	16.37	16.26	16.52	148,447,985	16.366	-1.99%
2016-12-14	0	22.65	22.60	22.65	22.60	22.80	41,020,332	931,344,271	22.704	16.67	16.63	16.67	16.63	16.78	55,747,834	16.706	0.22%
2016-12-13	0	22.60	22.55	22.60	22.40	22.60	105,176,983	2,370,740,550	22.540	16.63	16.59	16.63	16.48	16.63	142,938,604	16.586	0.22%
2016-12-12	0	22.55	22.55	22.60	22.50	23.00	110,000,259	2,498,862,875	22.717	16.59	16.59	16.63	16.56	16.92	149,493,578	16.716	-1.74%
2016-12-09	0	22.95	22.90	22.95	22.85	23.00	102,257,410	2,344,002,705	22.923	16.89	16.85	16.89	16.81	16.92	138,970,819	16.867	-0.22%
2016-12-08	0	23.00	23.00	23.05	22.95	23.30	63,960,160	1,480,970,552	23.155	16.92	16.92	16.96	16.89	17.14	86,923,733	17.038	0.00%
2016-12-07	0	23.00	22.95	23.00	22.90	23.00	31,532,326	723,738,338	22.952	16.92	16.89	16.92	16.85	16.92	42,853,356	16.889	0.66%
2016-12-06	0	22.85	22.80	22.85	22.80	22.95	47,698,221	1,091,350,536	22.880	16.81	16.78	16.81	16.78	16.89	64,823,281	16.836	0.66%
2016-12-05	0	22.70	22.65	22.70	22.50	22.80	89,185,245	2,021,962,172	22.671	16.70	16.67	16.70	16.56	16.78	121,205,363	16.682	-0.22%
2016-12-02	0	22.75	22.70	22.75	22.70	23.00	43,786,485	999,129,384	22.818	16.74	16.70	16.74	16.70	16.92	59,507,117	16.790	-1.52%
2016-12-01	0	23.10	23.05	23.10	23.00	23.20	71,073,522	1,641,211,322	23.092	17.00	16.96	17.00	16.92	17.07	96,591,001	16.991	0.43%
2016-11-30	0	23.00	22.95	23.00	22.90	23.10	35,282,598	810,585,244	22.974	16.92	16.89	16.92	16.85	17.00	47,950,085	16.905	0.44%
2016-11-29	0	22.90	22.90	22.95	22.85	23.05	40,316,127	926,739,319	22.987	16.85	16.85	16.89	16.81	16.96	54,790,799	16.914	-0.43%
2016-11-28	0	23.00	22.95	23.00	22.95	23.15	51,894,396	1,197,284,548	23.072	16.92	16.89	16.92	16.89	17.03	70,526,006	16.976	0.44%
2016-11-25	0	22.90	22.85	22.90	22.75	22.95	32,710,491	748,325,553	22.877	16.85	16.81	16.85	16.74	16.89	44,454,516	16.834	0.66%
2016-11-24	0	22.75	22.75	22.80	22.60	22.85	55,790,696	1,269,167,315	22.749	16.74	16.74	16.78	16.63	16.81	75,821,192	16.739	-0.66%
2016-11-23	0	22.90	22.85	22.90	22.80	23.00	44,258,079	1,013,392,747	22.897	16.85	16.81	16.85	16.78	16.92	60,148,027	16.848	0.00%
2016-11-22	0	22.90	22.85	22.90	22.60	22.90	40,363,889	921,070,276	22.819	16.85	16.81	16.85	16.63	16.85	54,855,709	16.791	1.55%
2016-11-21	0	22.55	22.50	22.55	22.35	22.65	58,965,629	1,328,131,877	22.524	16.59	16.56	16.59	16.45	16.67	80,136,019	16.573	0.45%
2016-11-18	0	22.45	22.45	22.50	22.30	22.55	80,280,340	1,801,489,978	22.440	16.52	16.52	16.56	16.41	16.59	109,103,336	16.512	0.22%
2016-11-17	0	22.40	22.35	22.40	22.25	22.55	45,236,231	1,013,501,816	22.405	16.48	16.45	16.48	16.37	16.59	61,477,364	16.486	-0.44%
2016-11-16	0	22.50	22.45	22.50	22.45	22.65	48,450,322	1,092,310,081	22.545	16.56	16.52	16.56	16.52	16.67	65,845,408	16.589	0.00%
2016-11-15	0	22.50	22.50	22.55	22.35	22.60	42,368,189	951,681,189	22.462	16.56	16.56	16.59	16.45	16.63	57,579,611	16.528	0.45%
2016-11-14	0	22.40	22.35	22.40	22.30	22.55	99,265,954	2,222,964,552	22.394	16.48	16.45	16.48	16.41	16.59	134,905,342	16.478	-1.32%
2016-11-11	0	22.70	22.65	22.70	22.60	23.00	85,793,089	1,946,988,886	22.694	16.70	16.67	16.70	16.63	16.92	116,595,324	16.699	-1.52%
2016-11-10	0	23.05	23.00	23.05	22.95	23.10	72,611,325	1,672,343,137	23.031	16.96	16.92	16.96	16.89	17.00	98,680,920	16.947	1.99%
2016-11-09	0	22.60	22.55	22.60	22.05	23.20	152,208,712	3,421,807,752	22.481	16.63	16.59	16.63	16.22	17.07	206,856,103	16.542	-1.95%
2016-11-08	0	23.05	23.05	23.10	22.95	23.20	98,809,224	2,275,082,545	23.025	16.96	16.96	17.00	16.89	17.07	134,284,633	16.942	0.22%
2016-11-07	0	23.00	22.95	23.00	22.80	23.05	49,486,707	1,135,819,955	22.952	16.92	16.89	16.92	16.78	16.96	67,253,886	16.889	0.66%
2016-11-04	0	22.85	22.80	22.85	22.75	22.95	40,369,177	922,743,728	22.858	16.81	16.78	16.81	16.74	16.89	54,862,895	16.819	-0.22%
2016-11-03	0	22.90	22.85	22.90	22.80	23.05	40,350,783	925,232,909	22.930	16.85	16.81	16.85	16.78	16.96	54,837,897	16.872	-0.43%
2016-11-02	0	23.00	22.95	23.00	22.90	23.10	53,455,882	1,228,892,953	22.989	16.92	16.89	16.92	16.85	17.00	72,648,111	16.916	-1.29%
2016-11-01	0	23.30	23.30	23.35	23.10	23.45	84,410,266	1,972,575,192	23.369	17.14	17.14	17.18	17.00	17.25	114,716,027	17.195	0.87%
2016-10-31	0	23.10	23.05	23.10	22.95	23.25	34,857,489	805,525,278	23.109	17.00	16.96	17.00	16.89	17.11	47,372,350	17.004	-0.13%
2016-10-28	0	23.75	23.70	23.75	23.60	23.95	52,198,034	1,239,784,168	23.752	17.02	16.98	17.02	16.91	17.16	72,840,171	17.021	-0.63%
2016-10-27	0	23.90	23.90	23.95	23.75	24.15	35,548,544	848,765,563	23.876	17.13	17.13	17.16	17.02	17.31	49,606,505	17.110	-0.83%
2016-10-26	0	24.10	24.05	24.10	24.05	24.25	29,897,298	721,663,568	24.138	17.27	17.23	17.27	17.23	17.38	41,720,427	17.298	-1.03%
2016-10-25	0	24.35	24.35	24.40	24.25	24.45	29,934,465	729,091,766	24.356	17.45	17.45	17.49	17.38	17.52	41,772,292	17.454	-0.20%
2016-10-24	0	24.40	24.35	24.40	24.00	24.45	41,032,973	994,962,945	24.248	17.49	17.45	17.49	17.20	17.52	57,259,796	17.376	1.04%
2016-10-20	0	24.15	24.15	24.20	24.10	24.30	33,182,799	803,329,863	24.209	17.31	17.31	17.34	17.27	17.41	46,305,207	17.349	0.42%
2016-10-19	0	24.05	24.00	24.05	23.95	24.25	65,754,671	1,585,259,956	24.109	17.23	17.20	17.23	17.16	17.38	91,757,890	17.277	-0.41%
2016-10-18	0	24.15	24.10	24.15	23.80	24.20	33,673,163	811,098,159	24.087	17.31	17.27	17.31	17.06	17.34	46,989,489	17.261	1.47%
2016-10-17	0	23.80	23.75	23.80	23.70	24.00	39,154,138	931,609,435	23.793	17.06	17.02	17.06	16.98	17.20	54,637,960	17.051	-0.83%
2016-10-14	0	24.00	24.00	24.05	23.85	24.10	29,445,059	704,910,458	23.940	17.20	17.20	17.23	17.09	17.27	41,089,347	17.156	0.84%
2016-10-13	0	23.80	23.75	23.80	23.70	24.15	53,171,952	1,267,638,783	23.840	17.06	17.02	17.06	16.98	17.31	74,199,233	17.084	-1.45%
2016-10-12	0	24.15	24.10	24.15	24.00	24.20	32,927,101	793,142,382	24.088	17.31	17.27	17.31	17.20	17.34	45,948,391	17.262	-0.41%
2016-10-11	0	24.25	24.20	24.25	24.15	24.85	67,262,281	1,641,428,227	24.403	17.38	17.34	17.38	17.31	17.81	93,861,697	17.488	-1.42%
2016-10-07	0	24.60	24.55	24.60	24.50	24.70	37,530,798	922,570,614	24.582	17.63	17.59	17.63	17.56	17.70	52,372,657	17.616	-0.40%
2016-10-06	0	24.70	24.65	24.70	24.55	24.75	28,591,970	705,321,545	24.669	17.70	17.66	17.70	17.59	17.74	39,898,897	17.678	0.82%
2016-10-05	0	24.50	24.50	24.55	24.30	24.60	35,252,945	863,752,528	24.502	17.56	17.56	17.59	17.41	17.63	49,194,009	17.558	0.41%
2016-10-04	0	24.40	24.40	24.45	24.25	24.45	53,267,036	1,296,088,178	24.332	17.49	17.49	17.52	17.38	17.52	74,331,918	17.436	0.41%
2016-10-03	0	24.30	24.30	24.35	24.20	24.45	51,231,690	1,246,525,170	24.331	17.41	17.41	17.45	17.34	17.52	71,491,678	17.436	1.25%
2016-09-30	0	24.00	24.00	24.05	23.95	24.30	95,961,278	2,311,967,129	24.093	17.20	17.20	17.23	17.16	17.41	133,909,945	17.265	-2.04%
2016-09-29	0	24.50	24.45	24.50	24.35	24.60	137,371,202	3,354,105,925	24.416	17.56	17.52	17.56	17.45	17.63	191,695,760	17.497	0.62%
2016-09-28	0	24.35	24.30	24.35	24.10	24.35	69,869,124	1,692,522,941	24.224	17.45	17.41	17.45	17.27	17.45	97,499,437	17.359	0.21%
2016-09-27	0	24.30	24.30	24.35	24.00	24.40	80,222,003	1,947,382,294	24.275	17.41	17.41	17.45	17.20	17.49	111,946,446	17.396	0.83%
2016-09-26	0	24.10	24.05	24.10	24.00	24.30	67,299,708	1,625,887,160	24.159	17.27	17.23	17.27	17.20	17.41	93,913,924	17.313	-1.03%
2016-09-23	0	24.35	24.35	24.40	24.35	24.60	79,429,257	1,944,902,338	24.486	17.45	17.45	17.49	17.45	17.63	110,840,202	17.547	-0.61%
2016-09-22	0	24.50	24.50	24.55	24.40	24.85	188,092,044	4,633,420,368	24.634	17.56	17.56	17.59	17.49	17.81	262,474,571	17.653	0.62%
2016-09-21	0	24.35	24.35	24.40	24.15	24.50	57,490,435	1,399,848,904	24.349	17.45	17.45	17.49	17.31	17.56	80,225,495	17.449	0.21%
2016-09-20	0	24.30	24.25	24.30	24.10	24.30	40,001,269	968,827,763	24.220	17.41	17.38	17.41	17.27	17.41	55,820,096	17.356	0.21%
2016-09-19	0	24.25	24.25	24.30	24.10	24.40	28,059,184	680,347,136	24.247	17.38	17.38	17.41	17.27	17.49	39,155,416	17.376	0.62%
2016-09-15	0	24.10	24.05	24.10	23.90	24.20	55,984,567	1,345,723,504	24.037	17.27	17.23	17.27	17.13	17.34	78,124,119	17.225	0.63%
2016-09-14	0	23.95	23.90	23.95	23.90	24.10	51,933,053	1,245,076,004	23.975	17.16	17.13	17.16	17.13	17.27	72,470,401	17.180	-0.21%
2016-09-13	0	24.00	23.95	24.00	23.90	24.35	128,903,120	3,119,531,391	24.201	17.20	17.16	17.20	17.13	17.45	179,878,906	17.342	-0.21%
2016-09-12	0	24.05	24.00	24.05	24.00	24.40	154,917,555	3,748,989,036	24.200	17.23	17.20	17.23	17.20	17.49	216,180,961	17.342	-3.22%
2016-09-09	0	24.85	24.80	24.85	24.60	25.10	167,051,300	4,149,739,635	24.841	17.81	17.77	17.81	17.63	17.99	233,113,094	17.801	1.22%
2016-09-08	0	24.55	24.55	24.60	24.35	24.60	77,478,375	1,898,084,855	24.498	17.59	17.59	17.63	17.45	17.63	108,117,828	17.556	0.41%
2016-09-07	0	24.45	24.40	24.45	24.35	24.50	61,707,307	1,507,404,949	24.428	17.52	17.49	17.52	17.45	17.56	86,109,963	17.506	0.00%
2016-09-06	0	24.45	24.40	24.45	24.25	24.50	77,969,123	1,900,928,673	24.381	17.52	17.49	17.52	17.38	17.56	108,802,646	17.471	0.62%
2016-09-05	0	24.30	24.30	24.35	24.10	24.40	87,513,443	2,127,051,296	24.305	17.41	17.41	17.45	17.27	17.49	122,121,345	17.418	1.67%
2016-09-02	0	23.90	23.90	23.95	23.85	24.00	32,938,050	789,029,442	23.955	17.13	17.13	17.16	17.09	17.20	45,963,670	17.166	0.00%
2016-09-01	0	23.90	23.85	23.90	23.50	23.90	30,866,866	732,506,763	23.731	17.13	17.09	17.13	16.84	17.13	43,073,419	17.006	1.06%
2016-08-31	0	23.65	23.60	23.65	23.55	23.70	51,555,491	1,218,959,875	23.644	16.95	16.91	16.95	16.88	16.98	71,943,529	16.943	0.00%
2016-08-30	0	23.65	23.65	23.70	23.50	23.75	32,985,266	780,191,909	23.653	16.95	16.95	16.98	16.84	17.02	46,029,557	16.950	0.64%
2016-08-29	0	23.50	23.45	23.50	23.40	23.60	60,725,041	1,424,700,396	23.461	16.84	16.80	16.84	16.77	16.91	84,739,252	16.813	-0.42%
2016-08-26	0	23.60	23.55	23.60	23.45	23.65	61,704,544	1,455,887,804	23.594	16.91	16.88	16.91	16.80	16.95	86,106,107	16.908	0.64%
2016-08-25	0	23.45	23.45	23.50	23.35	23.55	92,133,461	2,162,464,440	23.471	16.80	16.80	16.84	16.73	16.88	128,568,387	16.820	0.00%
2016-08-24	0	23.45	23.45	23.50	23.35	23.70	108,488,509	2,546,571,418	23.473	16.80	16.80	16.84	16.73	16.98	151,391,171	16.821	-0.85%
2016-08-23	0	23.65	23.60	23.65	23.50	23.65	78,661,628	1,855,237,511	23.585	16.95	16.91	16.95	16.84	16.95	109,769,008	16.901	0.00%
2016-08-22	0	23.65	23.60	23.65	23.40	23.65	316,603,209	7,444,871,761	23.515	16.95	16.91	16.95	16.77	16.95	441,806,521	16.851	0.42%
2016-08-19	0	23.55	23.50	23.60	23.50	23.75	195,148,730	4,606,434,380	23.605	16.88	16.84	16.91	16.84	17.02	272,321,881	16.915	-0.63%
2016-08-18	0	23.70	23.60	23.70	23.55	23.85	236,638,934	5,613,821,527	23.723	16.98	16.91	16.98	16.88	17.09	330,219,723	17.000	1.28%
2016-08-17	0	23.40	23.40	23.45	23.40	23.70	198,264,547	4,672,212,883	23.566	16.77	16.77	16.80	16.77	16.98	276,669,873	16.887	-0.43%
2016-08-16	0	23.50	23.50	23.55	23.45	23.70	218,552,306	5,147,834,647	23.554	16.84	16.84	16.88	16.80	16.98	304,980,591	16.879	-0.42%
2016-08-15	0	23.60	23.55	23.60	23.40	23.65	208,184,567	4,907,338,467	23.572	16.91	16.88	16.91	16.77	16.95	290,512,846	16.892	1.07%
2016-08-12	0	23.35	23.35	23.40	23.30	23.45	175,983,539	4,117,178,253	23.395	16.73	16.73	16.77	16.70	16.80	245,577,660	16.765	0.86%
2016-08-11	0	23.15	23.15	23.20	22.95	23.35	136,013,508	3,148,254,945	23.147	16.59	16.59	16.63	16.45	16.73	189,801,155	16.587	0.43%
2016-08-10	0	23.05	23.05	23.10	22.95	23.25	48,850,828	1,127,688,228	23.084	16.52	16.52	16.55	16.45	16.66	68,169,285	16.542	0.00%
2016-08-09	0	23.05	23.05	23.10	23.00	23.10	30,523,129	703,491,179	23.048	16.52	16.52	16.55	16.48	16.55	42,593,748	16.516	0.00%
2016-08-08	0	23.05	23.05	23.10	22.80	23.10	76,199,301	1,754,584,176	23.026	16.52	16.52	16.55	16.34	16.55	106,332,934	16.501	1.32%
2016-08-05	0	22.75	22.70	22.75	22.50	22.80	65,572,540	1,489,064,234	22.709	16.30	16.27	16.30	16.12	16.34	91,503,734	16.273	1.56%
2016-08-04	0	22.40	22.40	22.45	22.35	22.50	66,358,570	1,488,952,756	22.438	16.05	16.05	16.09	16.02	16.12	92,600,606	16.079	0.45%
2016-08-03	0	22.30	22.30	22.35	22.25	22.45	95,129,230	2,126,778,152	22.357	15.98	15.98	16.02	15.94	16.09	132,748,857	16.021	-1.98%
2016-08-01	0	22.75	22.70	22.75	22.50	22.90	80,898,532	1,840,528,648	22.751	16.30	16.27	16.30	16.12	16.41	112,890,514	16.304	1.34%
2016-07-29	0	22.45	22.40	22.45	22.40	22.75	224,328,787	5,067,784,170	22.591	16.09	16.05	16.09	16.05	16.30	313,041,429	16.189	-1.32%
2016-07-28	0	22.75	22.70	22.75	22.60	22.80	107,126,265	2,434,861,399	22.729	16.30	16.27	16.30	16.20	16.34	149,490,217	16.288	0.44%
2016-07-27	0	22.65	22.65	22.75	22.60	22.90	157,592,608	3,582,207,048	22.731	16.23	16.23	16.30	16.20	16.41	219,913,885	16.289	-0.44%
2016-07-26	0	22.75	22.70	22.75	22.45	22.90	141,018,552	3,208,520,479	22.752	16.30	16.27	16.30	16.09	16.41	196,785,484	16.305	0.89%
2016-07-25	0	22.55	22.55	22.60	22.45	22.60	76,034,712	1,712,350,158	22.521	16.16	16.16	16.20	16.09	16.20	106,103,257	16.139	0.22%
2016-07-22	0	22.50	22.50	22.55	22.40	22.55	33,759,998	759,557,304	22.499	16.12	16.12	16.16	16.05	16.16	47,110,664	16.123	-0.22%
2016-07-21	0	22.55	22.55	22.60	22.45	22.70	36,257,152	820,110,552	22.619	16.16	16.16	16.20	16.09	16.27	50,595,337	16.209	0.22%
2016-07-20	0	22.50	22.45	22.50	22.20	22.50	28,306,528	634,598,547	22.419	16.12	16.09	16.12	15.91	16.12	39,500,575	16.066	1.35%
2016-07-19	0	22.20	22.20	22.25	22.20	22.40	38,200,803	850,167,351	22.255	15.91	15.91	15.94	15.91	16.05	53,307,621	15.948	-0.67%
2016-07-18	0	22.35	22.35	22.40	22.20	22.45	45,256,223	1,011,539,329	22.351	16.02	16.02	16.05	15.91	16.09	63,153,164	16.017	0.22%
2016-07-15	0	22.30	22.25	22.30	22.05	22.35	95,202,538	2,116,141,677	22.228	15.98	15.94	15.98	15.80	16.02	132,851,155	15.929	0.68%
2016-07-14	0	22.15	22.10	22.15	21.80	22.15	52,709,415	1,160,954,501	22.026	15.87	15.84	15.87	15.62	15.87	73,553,781	15.784	1.14%
2016-07-13	0	21.90	21.85	21.90	21.85	22.00	48,224,626	1,056,941,648	21.917	15.69	15.66	15.69	15.66	15.77	67,295,446	15.706	0.46%
2016-07-12	0	21.80	21.75	21.80	21.55	21.85	51,403,931	1,116,614,431	21.722	15.62	15.59	15.62	15.44	15.66	71,732,033	15.566	1.87%
2016-07-11	0	21.40	21.40	21.45	21.40	21.60	23,257,639	499,307,138	21.469	15.34	15.34	15.37	15.34	15.48	32,455,061	15.385	1.18%
2016-07-08	0	21.15	21.05	21.10	21.00	21.20	25,980,061	547,786,166	21.085	15.16	15.08	15.12	15.05	15.19	36,254,087	15.110	-0.47%
2016-07-07	0	21.25	21.25	21.30	21.10	21.30	22,656,399	481,133,406	21.236	15.23	15.23	15.26	15.12	15.26	31,616,056	15.218	0.95%
2016-07-06	0	21.05	21.00	21.05	20.85	21.15	35,227,516	737,860,684	20.946	15.08	15.05	15.08	14.94	15.16	49,158,523	15.010	-1.17%
2016-07-05	0	21.30	21.25	21.30	21.25	21.55	32,480,069	694,807,266	21.392	15.26	15.23	15.26	15.23	15.44	45,324,576	15.330	-1.62%
2016-07-04	0	21.65	21.60	21.65	21.40	21.75	45,745,979	989,830,746	21.638	15.51	15.48	15.51	15.34	15.59	63,836,598	15.506	1.41%
2016-06-30	0	21.35	21.35	21.40	21.15	21.40	56,627,376	1,207,001,943	21.315	15.30	15.30	15.34	15.16	15.34	79,021,132	15.274	1.67%
2016-06-29	0	21.00	21.00	21.05	20.80	21.05	31,229,658	654,092,358	20.945	15.05	15.05	15.08	14.91	15.08	43,579,680	15.009	1.45%
2016-06-28	0	20.70	20.65	20.70	20.40	20.75	63,372,401	1,305,690,684	20.603	14.83	14.80	14.83	14.62	14.87	88,433,532	14.765	0.00%
2016-06-27	0	20.70	20.65	20.70	20.45	20.85	63,231,953	1,305,226,974	20.642	14.83	14.80	14.83	14.65	14.94	88,237,543	14.792	-0.24%
2016-06-24	0	20.75	20.75	20.80	20.10	21.55	151,484,080	3,120,504,075	20.600	14.87	14.87	14.91	14.40	15.44	211,389,690	14.762	-2.81%
2016-06-23	0	21.35	21.35	21.40	21.25	21.40	27,709,948	591,579,362	21.349	15.30	15.30	15.34	15.23	15.34	38,668,072	15.299	0.23%
2016-06-22	0	21.30	21.25	21.30	20.95	21.35	26,480,536	561,377,985	21.200	15.26	15.23	15.26	15.01	15.30	36,952,479	15.192	1.19%
2016-06-21	0	21.05	21.05	21.10	20.90	21.10	31,905,974	670,388,606	21.011	15.08	15.08	15.12	14.98	15.12	44,523,451	15.057	0.96%
2016-06-20	0	20.85	20.90	20.95	20.65	21.00	42,725,255	890,930,900	20.853	14.94	14.98	15.01	14.80	15.05	59,621,304	14.943	1.21%
2016-06-17	0	20.60	20.55	20.60	20.50	20.70	38,024,834	783,557,752	20.606	14.76	14.73	14.76	14.69	14.83	53,062,064	14.767	0.73%
2016-06-16	0	20.45	20.40	20.50	20.35	20.80	56,917,621	1,164,989,555	20.468	14.65	14.62	14.69	14.58	14.91	79,426,157	14.668	-1.68%
2016-06-15	0	20.80	20.80	20.85	20.50	20.95	40,015,770	831,127,940	20.770	14.91	14.91	14.94	14.69	15.01	55,840,331	14.884	0.00%
2016-06-14	0	20.80	20.70	20.75	20.70	20.90	21,332,553	444,288,685	20.827	14.91	14.83	14.87	14.83	14.98	29,768,684	14.925	-0.48%
2016-06-13	0	20.90	20.85	20.90	20.75	21.10	55,454,841	1,157,945,455	20.881	14.98	14.94	14.98	14.87	15.12	77,384,909	14.963	-2.34%
2016-06-10	0	21.40	21.35	21.40	21.35	21.70	40,538,401	872,330,164	21.519	15.34	15.30	15.34	15.30	15.55	56,569,641	15.420	-1.15%
2016-06-08	0	21.65	21.65	21.70	21.50	21.70	28,872,708	624,413,019	21.626	15.51	15.51	15.55	15.41	15.55	40,290,655	15.498	0.23%
2016-06-07	0	21.60	21.60	21.65	21.45	21.70	46,657,113	1,007,961,370	21.604	15.48	15.48	15.51	15.37	15.55	65,108,047	15.481	1.17%
2016-06-06	0	21.35	21.30	21.35	21.15	21.35	14,968,301	318,530,336	21.280	15.30	15.26	15.30	15.16	15.30	20,887,637	15.250	0.47%
2016-06-03	0	21.25	21.25	21.30	21.20	21.40	20,344,873	432,910,887	21.279	15.23	15.23	15.26	15.19	15.34	28,390,418	15.248	0.47%
2016-06-02	0	21.15	21.15	21.20	21.00	21.20	36,012,100	760,673,388	21.123	15.16	15.16	15.19	15.05	15.19	50,253,378	15.137	0.71%
2016-06-01	0	21.00	21.00	21.05	20.95	21.20	44,248,480	932,151,862	21.066	15.05	15.05	15.08	15.01	15.19	61,746,901	15.096	-0.47%
2016-05-31	0	21.10	21.05	21.15	20.85	21.25	36,022,044	761,066,785	21.128	15.12	15.08	15.16	14.94	15.23	50,267,254	15.140	1.20%
2016-05-30	0	20.85	20.85	20.90	20.75	21.05	33,495,326	700,520,911	20.914	14.94	14.94	14.98	14.87	15.08	46,741,325	14.987	0.24%
2016-05-27	0	20.80	20.80	20.85	20.55	20.90	40,134,608	833,488,808	20.767	14.91	14.91	14.94	14.73	14.98	56,006,165	14.882	0.73%
2016-05-26	0	20.65	20.60	20.65	20.50	20.70	21,859,753	450,104,970	20.591	14.80	14.76	14.80	14.69	14.83	30,504,370	14.755	0.24%
2016-05-25	0	20.60	20.60	20.65	20.30	20.70	35,470,654	730,671,806	20.599	14.76	14.76	14.80	14.55	14.83	49,497,812	14.762	2.49%
2016-05-24	0	20.10	20.05	20.10	19.96	20.15	39,932,112	799,234,920	20.015	14.40	14.37	14.40	14.30	14.44	55,723,590	14.343	0.50%
2016-05-23	0	20.00	20.00	20.05	19.98	20.20	36,913,043	742,302,442	20.109	14.33	14.33	14.37	14.32	14.48	51,510,606	14.411	-0.74%
2016-05-20	0	20.15	20.10	20.15	19.86	20.25	41,871,506	841,634,531	20.100	14.44	14.40	14.44	14.23	14.51	58,429,933	14.404	1.36%
2016-05-19	0	19.88	19.86	19.88	19.84	20.00	63,562,422	1,265,164,296	19.904	14.25	14.23	14.25	14.22	14.33	88,698,698	14.264	-0.40%
2016-05-18	0	19.96	19.94	19.96	19.92	20.10	96,816,798	1,933,808,286	19.974	14.30	14.29	14.30	14.27	14.40	135,103,788	14.314	-1.67%
2016-05-17	0	20.30	20.25	20.30	20.00	20.30	58,256,460	1,171,506,459	20.109	14.55	14.51	14.55	14.33	14.55	81,294,451	14.411	1.25%
2016-05-16	0	20.05	20.00	20.05	19.84	20.15	79,146,468	1,583,272,433	20.004	14.37	14.33	14.37	14.22	14.44	110,445,582	14.335	0.86%
2016-05-13	0	19.88	19.86	19.88	19.72	20.05	127,148,800	2,525,487,508	19.862	14.25	14.23	14.25	14.13	14.37	177,430,826	14.234	-0.85%
2016-05-12	0	20.05	20.05	20.10	20.00	20.25	53,817,884	1,080,335,717	20.074	14.37	14.37	14.40	14.33	14.51	75,100,604	14.385	-0.74%
2016-05-11	0	20.20	20.15	20.20	20.15	20.50	229,013,028	4,634,775,733	20.238	14.48	14.44	14.48	14.44	14.69	319,578,091	14.503	-1.22%
2016-05-10	0	20.45	20.40	20.45	20.15	20.50	138,354,778	2,809,995,333	20.310	14.65	14.62	14.65	14.44	14.69	193,068,299	14.554	0.74%
2016-05-09	0	20.30	20.25	20.30	20.20	20.45	144,591,075	2,937,881,086	20.319	14.55	14.51	14.55	14.48	14.65	201,770,791	14.560	0.50%
2016-05-06	0	20.20	20.20	20.25	20.15	20.55	104,158,826	2,118,375,991	20.338	14.48	14.48	14.51	14.44	14.73	145,349,280	14.574	-1.70%
2016-05-05	0	20.55	20.55	20.60	20.50	20.70	134,965,863	2,780,520,532	20.602	14.73	14.73	14.76	14.69	14.83	188,339,210	14.763	-0.72%
2016-05-04	0	20.70	20.65	20.70	20.55	20.75	102,214,112	2,108,274,982	20.626	14.83	14.80	14.83	14.73	14.87	142,635,513	14.781	-0.24%
2016-05-03	0	20.75	20.75	20.80	20.75	21.15	132,543,141	2,774,535,142	20.933	14.87	14.87	14.91	14.87	15.16	184,958,403	15.001	-1.89%
2016-04-29	0	21.15	21.15	21.20	21.15	21.35	74,894,925	1,588,736,854	21.213	15.16	15.16	15.19	15.16	15.30	104,512,732	15.201	-1.63%
2016-04-28	0	21.50	21.50	21.55	21.40	21.85	52,592,519	1,137,140,186	21.622	15.41	15.41	15.44	15.34	15.66	73,390,658	15.494	0.05%
2016-04-27	0	21.65	21.65	21.70	21.60	21.75	73,439,175	1,591,803,885	21.675	15.40	15.40	15.44	15.36	15.47	103,244,300	15.418	-0.23%
2016-04-26	0	21.70	21.65	21.70	21.35	21.75	106,686,605	2,303,584,856	21.592	15.44	15.40	15.44	15.19	15.47	149,985,125	15.359	0.70%
2016-04-25	0	21.55	21.55	21.60	21.55	21.75	88,426,969	1,916,771,754	21.676	15.33	15.33	15.36	15.33	15.47	124,314,857	15.419	-1.15%
2016-04-22	0	21.80	21.75	21.80	21.60	21.80	97,501,032	2,119,915,919	21.742	15.51	15.47	15.51	15.36	15.51	137,071,608	15.466	-0.68%
2016-04-21	0	21.95	21.90	21.95	21.65	21.95	57,776,071	1,263,404,249	21.867	15.61	15.58	15.61	15.40	15.61	81,224,360	15.554	2.09%
2016-04-20	0	21.50	21.50	21.55	21.40	21.75	58,942,678	1,269,365,705	21.536	15.29	15.29	15.33	15.22	15.47	82,864,432	15.319	-1.15%
2016-04-19	0	21.75	21.70	21.75	21.55	21.80	24,090,930	521,947,500	21.666	15.47	15.44	15.47	15.33	15.51	33,868,180	15.411	1.40%
2016-04-18	0	21.45	21.45	21.50	21.30	21.50	65,688,573	1,404,265,880	21.378	15.26	15.26	15.29	15.15	15.29	92,348,133	15.206	-0.69%
2016-04-15	0	21.60	21.60	21.65	21.55	21.70	57,827,051	1,251,729,054	21.646	15.36	15.36	15.40	15.33	15.44	81,296,030	15.397	-0.46%
2016-04-14	0	21.70	21.65	21.70	21.60	21.85	68,933,088	1,493,275,309	21.663	15.44	15.40	15.44	15.36	15.54	96,909,428	15.409	0.93%
2016-04-13	0	21.50	21.50	21.55	21.00	21.55	84,339,638	1,797,221,644	21.309	15.29	15.29	15.33	14.94	15.33	118,568,691	15.158	3.37%
2016-04-12	0	20.80	20.75	20.80	20.70	20.90	35,160,410	731,390,183	20.802	14.80	14.76	14.80	14.72	14.87	49,430,184	14.796	0.00%
2016-04-11	0	20.80	20.75	20.80	20.50	20.90	55,621,612	1,150,913,371	20.692	14.80	14.76	14.80	14.58	14.87	78,195,519	14.718	0.73%
2016-04-08	0	20.65	20.65	20.70	20.20	20.70	44,048,246	900,568,431	20.445	14.69	14.69	14.72	14.37	14.72	61,925,128	14.543	0.49%
2016-04-07	0	20.55	20.50	20.55	20.40	20.65	68,201,366	1,398,837,812	20.510	14.62	14.58	14.62	14.51	14.69	95,880,738	14.589	0.24%
2016-04-06	0	20.50	20.45	20.50	20.30	20.55	45,409,500	928,819,011	20.454	14.58	14.55	14.58	14.44	14.62	63,838,844	14.549	0.49%
2016-04-05	0	20.40	20.40	20.45	20.35	20.65	62,437,371	1,277,954,017	20.468	14.51	14.51	14.55	14.48	14.69	87,777,438	14.559	-1.69%
2016-04-01	0	20.75	20.75	20.80	20.75	21.10	53,165,708	1,108,907,108	20.858	14.76	14.76	14.80	14.76	15.01	74,742,892	14.836	-1.43%
2016-03-31	0	21.05	21.00	21.05	20.95	21.20	47,471,004	999,290,209	21.051	14.97	14.94	14.97	14.90	15.08	66,737,005	14.974	-0.47%
2016-03-30	0	21.15	21.10	21.15	20.80	21.15	46,422,152	976,385,154	21.033	15.04	15.01	15.04	14.80	15.04	65,262,479	14.961	2.67%
2016-03-29	0	20.60	20.60	20.65	20.50	20.70	35,777,351	737,344,000	20.609	14.65	14.65	14.69	14.58	14.72	50,297,509	14.660	0.00%
2016-03-24	0	20.60	20.55	20.60	20.50	20.75	49,922,818	1,029,992,949	20.632	14.65	14.62	14.65	14.58	14.76	70,183,882	14.676	-1.44%
2016-03-23	0	20.90	20.85	20.90	20.75	20.95	39,971,225	833,904,132	20.863	14.87	14.83	14.87	14.76	14.90	56,193,457	14.840	0.00%
2016-03-22	0	20.90	20.90	20.95	20.85	21.05	28,379,258	593,833,272	20.925	14.87	14.87	14.90	14.83	14.97	39,896,916	14.884	0.00%
2016-03-21	0	20.90	20.95	21.00	20.85	21.05	65,759,319	1,378,671,047	20.965	14.87	14.90	14.94	14.83	14.97	92,447,592	14.913	-0.24%
2016-03-18	0	20.95	20.90	20.95	20.75	20.95	62,141,544	1,298,599,828	20.897	14.90	14.87	14.90	14.76	14.90	87,361,551	14.865	0.96%
2016-03-17	0	20.75	20.75	20.80	20.70	20.90	49,906,105	1,037,319,266	20.785	14.76	14.76	14.80	14.72	14.87	70,160,386	14.785	0.97%
2016-03-16	0	20.55	20.50	20.55	20.45	20.70	63,571,682	1,306,326,034	20.549	14.62	14.58	14.62	14.55	14.72	89,372,107	14.617	-0.24%
2016-03-15	0	20.60	20.55	20.60	20.50	20.65	71,182,411	1,465,580,434	20.589	14.65	14.62	14.65	14.58	14.69	100,071,633	14.645	-0.48%
2016-03-14	0	20.70	20.65	20.70	20.60	20.80	45,681,542	945,676,327	20.701	14.72	14.69	14.72	14.65	14.80	64,221,294	14.725	0.98%
2016-03-11	0	20.50	20.45	20.50	20.10	20.55	70,743,257	1,445,555,287	20.434	14.58	14.55	14.58	14.30	14.62	99,454,250	14.535	0.99%
2016-03-10	0	20.30	20.25	20.30	20.15	20.50	36,528,694	742,311,094	20.321	14.44	14.40	14.44	14.33	14.58	51,353,783	14.455	0.00%
2016-03-09	0	20.30	20.25	20.30	20.10	20.30	43,236,198	873,836,680	20.211	14.44	14.40	14.44	14.30	14.44	60,783,512	14.376	0.00%
2016-03-08	0	20.30	20.25	20.30	20.15	20.40	25,378,897	514,254,478	20.263	14.44	14.40	14.44	14.33	14.51	35,678,866	14.413	-0.73%
2016-03-07	0	20.45	20.40	20.45	20.35	20.60	26,206,843	535,701,760	20.441	14.55	14.51	14.55	14.48	14.65	36,842,832	14.540	0.25%
2016-03-04	0	20.40	20.40	20.45	20.20	20.45	49,517,038	1,006,046,269	20.317	14.51	14.51	14.55	14.37	14.55	69,613,417	14.452	1.24%
2016-03-03	0	20.15	20.15	20.20	20.00	20.35	39,342,556	793,597,161	20.171	14.33	14.33	14.37	14.23	14.48	55,309,644	14.348	-0.25%
2016-03-02	0	20.20	20.20	20.25	19.90	20.30	66,397,464	1,337,504,056	20.144	14.37	14.37	14.40	14.16	14.44	93,344,726	14.329	3.27%
2016-03-01	0	19.56	19.56	19.58	19.28	19.58	31,693,151	616,091,628	19.439	13.91	13.91	13.93	13.71	13.93	44,555,745	13.827	1.35%
2016-02-29	0	19.30	19.28	19.30	19.24	19.56	33,206,916	642,994,972	19.363	13.73	13.71	13.73	13.69	13.91	46,683,869	13.773	-1.43%
2016-02-26	0	19.58	19.56	19.58	19.26	19.66	59,425,632	1,156,538,661	19.462	13.93	13.91	13.93	13.70	13.98	83,543,392	13.844	2.62%
2016-02-25	0	19.08	19.06	19.08	19.02	19.38	82,418,753	1,579,508,833	19.164	13.57	13.56	13.57	13.53	13.79	115,868,220	13.632	-1.45%
2016-02-24	0	19.36	19.34	19.36	19.26	19.58	67,498,696	1,308,285,020	19.382	13.77	13.76	13.77	13.70	13.93	94,892,891	13.787	-1.33%
2016-02-23	0	19.62	19.58	19.60	19.50	19.72	34,659,690	680,016,777	19.620	13.96	13.93	13.94	13.87	14.03	48,726,248	13.956	-0.20%
2016-02-22	0	19.66	19.64	19.66	19.56	19.72	35,201,857	691,153,919	19.634	13.98	13.97	13.98	13.91	14.03	49,488,452	13.966	1.13%
2016-02-19	0	19.44	19.44	19.46	19.40	19.56	33,495,178	651,751,332	19.458	13.83	13.83	13.84	13.80	13.91	47,089,121	13.841	-0.61%
2016-02-18	0	19.56	19.54	19.56	19.46	19.64	50,154,218	979,708,468	19.534	13.91	13.90	13.91	13.84	13.97	70,509,195	13.895	2.41%
2016-02-17	0	19.10	19.08	19.10	19.06	19.50	39,261,858	755,635,430	19.246	13.59	13.57	13.59	13.56	13.87	55,196,195	13.690	-1.04%
2016-02-16	0	19.30	19.28	19.32	19.12	19.46	49,544,223	958,282,346	19.342	13.73	13.71	13.74	13.60	13.84	69,651,635	13.758	0.94%
2016-02-15	0	19.12	19.10	19.12	18.82	19.12	35,468,047	673,563,067	18.991	13.60	13.59	13.60	13.39	13.60	49,862,675	13.508	3.24%
2016-02-12	0	18.52	18.50	18.52	18.48	18.68	62,498,112	1,159,890,499	18.559	13.17	13.16	13.17	13.15	13.29	87,862,831	13.201	-0.96%
2016-02-11	0	18.70	18.68	18.70	18.50	18.80	85,507,056	1,597,909,909	18.687	13.30	13.29	13.30	13.16	13.37	120,209,903	13.293	-4.00%
2016-02-05	0	19.48	19.48	19.50	19.40	19.60	43,078,196	839,586,736	19.490	13.86	13.86	13.87	13.80	13.94	60,561,385	13.863	0.52%
2016-02-04	0	19.38	19.36	19.38	19.34	19.54	59,491,629	1,156,847,429	19.446	13.79	13.77	13.79	13.76	13.90	83,636,174	13.832	0.94%
2016-02-03	0	19.20	19.18	19.20	18.94	19.22	50,339,669	960,634,035	19.083	13.66	13.64	13.66	13.47	13.67	70,769,911	13.574	-2.14%
2016-02-02	0	19.62	19.60	19.62	19.56	19.80	36,096,150	710,081,822	19.672	13.96	13.94	13.96	13.91	14.08	50,745,692	13.993	-0.61%
2016-02-01	0	19.74	19.70	19.72	19.60	19.90	46,156,782	910,723,960	19.731	14.04	14.01	14.03	13.94	14.16	64,889,409	14.035	-0.50%
2016-01-29	0	19.84	19.86	19.88	19.28	19.86	92,664,704	1,823,297,455	19.676	14.11	14.13	14.14	13.71	14.13	130,272,467	13.996	2.27%
2016-01-28	0	19.40	19.40	19.42	19.16	19.42	42,626,614	822,230,546	19.289	13.80	13.80	13.81	13.63	13.81	59,926,530	13.721	0.94%
2016-01-27	0	19.22	19.22	19.24	19.10	19.42	51,441,996	990,187,857	19.249	13.67	13.67	13.69	13.59	13.81	72,319,615	13.692	1.05%
2016-01-26	0	19.02	19.02	19.04	18.98	19.28	70,659,097	1,350,823,451	19.117	13.53	13.53	13.54	13.50	13.71	99,335,933	13.599	-2.66%
2016-01-25	0	19.54	19.52	19.54	19.46	19.68	47,961,472	937,941,399	19.556	13.90	13.88	13.90	13.84	14.00	67,426,528	13.911	1.14%
2016-01-22	0	19.32	19.30	19.32	18.96	19.36	69,839,040	1,338,967,727	19.172	13.74	13.73	13.74	13.49	13.77	98,183,058	13.637	2.99%
2016-01-21	0	18.76	18.74	18.76	18.74	19.46	79,507,874	1,510,650,453	19.000	13.34	13.33	13.34	13.33	13.84	111,775,967	13.515	-1.57%
2016-01-20	0	19.06	19.04	19.06	19.00	19.60	113,992,590	2,183,068,883	19.151	13.56	13.54	13.56	13.51	13.94	160,256,228	13.622	-3.93%
2016-01-19	0	19.84	19.80	19.82	19.38	19.86	53,162,156	1,042,541,855	19.611	14.11	14.08	14.10	13.79	14.13	74,737,898	13.949	1.95%
2016-01-18	0	19.46	19.44	19.46	19.34	19.64	56,196,650	1,095,173,677	19.488	13.84	13.83	13.84	13.76	13.97	79,003,935	13.862	-1.22%
2016-01-15	0	19.70	19.70	19.72	19.68	20.00	63,720,152	1,261,846,469	19.803	14.01	14.01	14.03	14.00	14.23	89,580,833	14.086	-1.75%
2016-01-14	0	20.05	20.05	20.10	19.68	20.10	75,287,598	1,495,876,921	19.869	14.26	14.26	14.30	14.00	14.30	105,842,901	14.133	-0.74%
2016-01-13	0	20.20	20.15	20.20	20.00	20.45	58,289,457	1,182,146,504	20.281	14.37	14.33	14.37	14.23	14.55	81,946,103	14.426	1.51%
2016-01-12	0	19.90	19.86	19.88	19.86	20.30	71,228,404	1,428,397,938	20.054	14.16	14.13	14.14	14.13	14.44	100,136,292	14.265	-1.00%
2016-01-11	0	20.10	20.05	20.10	20.00	20.30	91,255,758	1,838,493,773	20.147	14.30	14.26	14.30	14.23	14.44	128,291,703	14.331	-2.90%
2016-01-08	0	20.70	20.65	20.70	20.50	20.85	83,833,158	1,735,209,892	20.698	14.72	14.69	14.72	14.58	14.83	117,856,658	14.723	0.73%
2016-01-07	0	20.55	20.50	20.55	20.45	21.05	107,875,623	2,228,130,288	20.655	14.62	14.58	14.62	14.55	14.97	151,656,703	14.692	-2.84%
2016-01-06	0	21.15	21.10	21.15	21.10	21.40	46,978,098	996,110,905	21.204	15.04	15.01	15.04	15.01	15.22	66,044,054	15.083	-1.17%
2016-01-05	0	21.40	21.35	21.40	21.25	21.65	43,628,149	935,285,375	21.438	15.22	15.19	15.22	15.12	15.40	61,334,536	15.249	-0.23%
2016-01-04	0	21.45	21.40	21.45	21.35	22.10	58,772,507	1,265,669,905	21.535	15.26	15.22	15.26	15.19	15.72	82,625,198	15.318	-2.94%
2015-12-31	0	22.10	22.05	22.15	22.05	22.20	12,839,342	284,115,177	22.128	15.72	15.68	15.76	15.68	15.79	18,050,160	15.740	-0.23%
2015-12-30	0	22.15	22.10	22.15	22.05	22.30	48,363,192	1,070,377,924	22.132	15.76	15.72	15.76	15.68	15.86	67,991,285	15.743	-0.23%
2015-12-29	0	22.20	22.20	22.25	22.05	22.25	28,497,694	632,156,218	22.183	15.79	15.79	15.83	15.68	15.83	40,063,419	15.779	0.45%
2015-12-28	0	22.10	22.10	22.15	22.05	22.30	29,362,226	651,474,113	22.187	15.72	15.72	15.76	15.68	15.86	41,278,820	15.782	-0.90%
2015-12-24	0	22.30	22.30	22.40	22.30	22.45	18,630,740	416,859,175	22.375	15.86	15.86	15.93	15.86	15.97	26,191,984	15.916	0.45%
2015-12-23	0	22.20	22.20	22.25	22.05	22.35	36,438,257	810,319,387	22.238	15.79	15.79	15.83	15.68	15.90	51,226,642	15.818	0.91%
2015-12-22	0	22.00	22.00	22.05	21.90	22.05	23,403,737	514,515,998	21.984	15.65	15.65	15.68	15.58	15.68	32,902,091	15.638	0.00%
2015-12-21	0	22.00	21.95	22.00	21.80	22.05	52,415,733	1,152,900,090	21.995	15.65	15.61	15.65	15.51	15.68	73,688,541	15.646	0.00%
2015-12-18	0	22.00	21.95	22.00	21.80	22.15	46,012,932	1,012,699,360	22.009	15.65	15.61	15.65	15.51	15.76	64,687,178	15.655	-0.45%
2015-12-17	0	22.10	22.05	22.10	21.95	22.25	52,584,629	1,162,595,134	22.109	15.72	15.68	15.72	15.61	15.83	73,925,983	15.726	0.68%
2015-12-16	0	21.95	21.90	21.95	21.75	22.00	47,088,717	1,031,997,627	21.916	15.61	15.58	15.61	15.47	15.65	66,199,567	15.589	2.09%
2015-12-15	0	21.50	21.45	21.50	21.40	21.65	39,441,120	850,227,530	21.557	15.29	15.26	15.29	15.22	15.40	55,448,210	15.334	-0.23%
2015-12-14	0	21.55	21.50	21.55	21.20	21.60	100,611,601	2,153,920,144	21.408	15.33	15.29	15.33	15.08	15.36	141,444,594	15.228	-0.69%
2015-12-11	0	21.70	21.65	21.70	21.60	22.00	67,619,899	1,470,023,099	21.740	15.44	15.40	15.44	15.36	15.65	95,063,284	15.464	-0.91%
2015-12-10	0	21.90	21.85	21.90	21.85	22.10	41,925,033	921,408,963	21.978	15.58	15.54	15.58	15.54	15.72	58,940,214	15.633	-0.45%
2015-12-09	0	22.00	22.00	22.05	21.95	22.10	36,320,280	799,341,294	22.008	15.65	15.65	15.68	15.61	15.72	51,060,784	15.655	-0.45%
2015-12-08	0	22.10	22.10	22.15	21.95	22.35	54,104,196	1,192,380,242	22.039	15.72	15.72	15.76	15.61	15.90	76,062,263	15.676	-1.78%
2015-12-07	0	22.50	22.45	22.50	22.40	22.60	16,538,987	372,058,956	22.496	16.00	15.97	16.00	15.93	16.08	23,251,298	16.002	0.22%
2015-12-04	0	22.45	22.40	22.45	22.30	22.45	23,508,274	525,479,627	22.353	15.97	15.93	15.97	15.86	15.97	33,049,054	15.900	-0.66%
2015-12-03	0	22.60	22.60	22.65	22.50	22.70	24,334,299	549,800,355	22.594	16.08	16.08	16.11	16.00	16.15	34,210,320	16.071	-0.44%
2015-12-02	0	22.70	22.65	22.70	22.55	22.80	33,638,173	763,081,129	22.685	16.15	16.11	16.15	16.04	16.22	47,290,150	16.136	0.44%
2015-12-01	0	22.60	22.55	22.60	22.35	22.70	67,165,283	1,515,260,129	22.560	16.08	16.04	16.08	15.90	16.15	94,424,163	16.047	1.80%
2015-11-30	0	22.20	22.20	22.25	22.10	22.40	27,857,783	619,736,561	22.246	15.79	15.79	15.83	15.72	15.93	39,163,802	15.824	-0.45%
2015-11-27	0	22.30	22.25	22.30	22.20	22.85	63,910,988	1,429,200,520	22.362	15.86	15.83	15.86	15.79	16.25	89,849,120	15.907	-1.98%
2015-11-26	0	22.75	22.70	22.75	22.65	23.05	50,606,521	1,157,048,444	22.864	16.18	16.15	16.18	16.11	16.40	71,145,064	16.263	0.00%
2015-11-25	0	22.75	22.70	22.75	22.65	22.85	33,008,754	750,449,122	22.735	16.18	16.15	16.18	16.11	16.25	46,405,283	16.172	-0.22%
2015-11-24	0	22.80	22.80	22.85	22.60	22.90	40,529,098	920,953,271	22.723	16.22	16.22	16.25	16.08	16.29	56,977,742	16.163	-0.44%
2015-11-23	0	22.90	22.90	22.95	22.80	23.10	78,464,075	1,799,261,471	22.931	16.29	16.29	16.32	16.22	16.43	110,308,544	16.311	-0.22%
2015-11-20	0	22.95	23.00	23.05	22.60	23.05	51,920,070	1,182,503,004	22.775	16.32	16.36	16.40	16.08	16.40	72,991,714	16.201	1.10%
2015-11-19	0	22.70	22.65	22.70	22.60	22.75	39,487,786	895,511,564	22.678	16.15	16.11	16.15	16.08	16.18	55,513,816	16.131	1.34%
2015-11-18	0	22.40	22.30	22.35	22.30	22.60	44,201,856	990,502,398	22.409	15.93	15.86	15.90	15.86	16.08	62,141,080	15.940	-0.44%
2015-11-17	0	22.50	22.45	22.50	22.45	22.70	73,531,572	1,658,655,198	22.557	16.00	15.97	16.00	15.97	16.15	103,374,196	16.045	1.35%
2015-11-16	0	22.20	22.15	22.20	22.10	22.30	99,822,331	2,216,216,819	22.202	15.79	15.76	15.79	15.72	15.86	140,335,001	15.792	-1.77%
2015-11-13	0	22.60	22.55	22.60	22.45	22.80	52,999,266	1,196,581,172	22.577	16.08	16.04	16.08	15.97	16.22	74,508,900	16.060	-2.38%
2015-11-12	0	23.15	23.10	23.15	22.60	23.20	83,030,970	1,899,121,315	22.872	16.47	16.43	16.47	16.08	16.50	116,728,903	16.270	2.66%
2015-11-11	0	22.55	22.50	22.55	22.45	22.65	71,094,685	1,604,980,809	22.575	16.04	16.00	16.04	15.97	16.11	99,948,304	16.058	-0.22%
2015-11-10	0	22.60	22.55	22.60	22.45	22.75	69,106,911	1,560,940,998	22.587	16.08	16.04	16.08	15.97	16.18	97,153,796	16.067	-1.09%
2015-11-09	0	22.85	22.85	22.90	22.85	23.20	28,308,748	651,897,987	23.028	16.25	16.25	16.29	16.25	16.50	39,797,790	16.380	-0.87%
2015-11-06	0	23.05	23.05	23.10	22.95	23.15	31,624,063	728,458,679	23.035	16.40	16.40	16.43	16.32	16.47	44,458,618	16.385	-0.65%
2015-11-05	0	23.20	23.20	23.25	23.15	23.40	37,408,762	870,489,127	23.270	16.50	16.50	16.54	16.47	16.64	52,591,024	16.552	-0.22%
2015-11-04	0	23.25	23.20	23.25	22.90	23.55	66,878,725	1,558,064,215	23.297	16.54	16.50	16.54	16.29	16.75	94,021,306	16.571	1.97%
2015-11-03	0	22.80	22.75	22.80	22.70	22.90	18,278,677	417,303,048	22.830	16.22	16.18	16.22	16.15	16.29	25,697,037	16.239	1.11%
2015-11-02	0	22.55	22.55	22.60	22.50	22.80	24,430,555	552,495,548	22.615	16.04	16.04	16.08	16.00	16.22	34,345,641	16.086	-1.31%
2015-10-30	0	22.85	22.80	22.85	22.80	23.05	40,042,887	917,143,409	22.904	16.25	16.22	16.25	16.22	16.40	56,294,203	16.292	-0.44%
2015-10-29	0	22.95	22.95	23.00	22.95	23.35	41,611,762	959,912,463	23.068	16.32	16.32	16.36	16.32	16.61	58,499,803	16.409	-0.74%
2015-10-28	0	23.75	23.75	23.80	23.75	23.95	19,729,716	469,972,706	23.821	16.45	16.45	16.48	16.45	16.58	28,492,786	16.494	-0.84%
2015-10-27	0	23.95	23.90	23.95	23.70	23.95	37,565,268	895,356,039	23.835	16.58	16.55	16.58	16.41	16.58	54,250,103	16.504	0.21%
2015-10-26	0	23.90	23.90	23.95	23.85	24.20	33,771,055	810,586,048	24.002	16.55	16.55	16.58	16.51	16.76	48,770,668	16.620	-0.42%
2015-10-23	0	24.00	23.95	24.00	23.90	24.05	25,210,592	604,039,592	23.960	16.62	16.58	16.62	16.55	16.65	36,408,025	16.591	1.48%
2015-10-22	0	23.65	23.65	23.70	23.55	23.70	34,820,127	822,211,459	23.613	16.38	16.38	16.41	16.31	16.41	50,285,692	16.351	-0.42%
2015-10-20	0	23.75	23.70	23.80	23.60	23.85	37,443,730	887,412,469	23.700	16.45	16.41	16.48	16.34	16.51	54,074,584	16.411	-0.42%
2015-10-19	0	23.85	23.80	23.85	23.65	23.90	25,030,596	595,144,675	23.777	16.51	16.48	16.51	16.38	16.55	36,148,083	16.464	0.00%
2015-10-16	0	23.85	23.80	23.85	23.70	23.95	40,266,751	958,589,363	23.806	16.51	16.48	16.51	16.41	16.58	58,151,466	16.484	0.63%
2015-10-15	0	23.70	23.65	23.70	23.35	23.75	39,857,515	941,808,684	23.629	16.41	16.38	16.41	16.17	16.45	57,560,465	16.362	2.16%
2015-10-14	0	23.20	23.20	23.25	23.10	23.40	39,917,296	927,525,950	23.236	16.06	16.06	16.10	16.00	16.20	57,646,798	16.090	-0.85%
2015-10-13	0	23.40	23.35	23.40	23.30	23.60	29,495,592	690,412,355	23.407	16.20	16.17	16.20	16.13	16.34	42,596,233	16.208	-0.64%
2015-10-12	0	23.55	23.50	23.55	23.30	23.60	36,161,779	848,518,278	23.465	16.31	16.27	16.31	16.13	16.34	52,223,246	16.248	1.51%
2015-10-09	0	23.20	23.20	23.25	23.15	23.60	63,077,048	1,476,258,596	23.404	16.06	16.06	16.10	16.03	16.34	91,093,091	16.206	0.22%
2015-10-08	0	23.15	23.10	23.15	22.95	23.35	40,407,925	932,655,658	23.081	16.03	16.00	16.03	15.89	16.17	58,355,343	15.982	-0.64%
2015-10-07	0	23.30	23.25	23.30	22.55	23.35	71,918,222	1,651,117,403	22.958	16.13	16.10	16.13	15.61	16.17	103,861,125	15.897	3.10%
2015-10-06	0	22.60	22.55	22.60	22.45	22.90	23,269,058	526,498,663	22.627	15.65	15.61	15.65	15.55	15.86	33,604,147	15.668	-0.22%
2015-10-05	0	22.65	22.65	22.70	22.45	22.80	47,639,580	1,077,528,867	22.618	15.68	15.68	15.72	15.55	15.79	68,798,980	15.662	1.57%
2015-10-02	0	22.30	22.30	22.35	21.90	22.35	34,729,841	769,861,040	22.167	15.44	15.44	15.48	15.16	15.48	50,155,305	15.350	3.24%
2015-09-30	0	21.60	21.55	21.65	21.50	21.75	36,199,806	782,607,053	21.619	14.96	14.92	14.99	14.89	15.06	52,278,163	14.970	1.41%
2015-09-29	0	21.30	21.25	21.30	21.15	21.75	55,844,099	1,188,232,899	21.278	14.75	14.71	14.75	14.65	15.06	80,647,585	14.734	-3.18%
2015-09-25	0	22.00	21.95	22.00	21.70	22.10	44,871,266	982,727,486	21.901	15.23	15.20	15.23	15.03	15.30	64,801,103	15.165	0.46%
2015-09-24	0	21.90	21.85	21.90	21.80	22.20	61,124,460	1,340,525,777	21.931	15.16	15.13	15.16	15.10	15.37	88,273,249	15.186	-0.90%
2015-09-23	0	22.10	22.05	22.10	21.75	22.35	106,493,447	2,341,201,779	21.984	15.30	15.27	15.30	15.06	15.48	153,793,140	15.223	-1.78%
2015-09-22	0	22.50	22.50	22.55	22.50	22.95	46,905,642	1,065,455,039	22.715	15.58	15.58	15.61	15.58	15.89	67,739,060	15.729	0.00%
2015-09-21	0	22.50	22.50	22.55	22.30	22.60	67,613,531	1,517,446,737	22.443	15.58	15.58	15.61	15.44	15.65	97,644,480	15.541	-1.10%
2015-09-18	0	22.75	22.75	22.80	22.40	22.85	93,528,341	2,124,552,370	22.716	15.75	15.75	15.79	15.51	15.82	135,069,505	15.729	0.89%
2015-09-17	0	22.55	22.50	22.55	22.35	22.95	102,736,108	2,328,165,621	22.662	15.61	15.58	15.61	15.48	15.89	148,366,956	15.692	-0.66%
2015-09-16	0	22.70	22.65	22.70	22.30	22.85	46,111,333	1,040,741,678	22.570	15.72	15.68	15.72	15.44	15.82	66,591,954	15.629	2.48%
2015-09-15	0	22.15	22.10	22.15	22.10	22.40	37,560,698	834,503,406	22.217	15.34	15.30	15.34	15.30	15.51	54,243,504	15.384	-0.89%
2015-09-14	0	22.35	22.30	22.35	22.15	22.50	25,115,240	560,437,009	22.315	15.48	15.44	15.48	15.34	15.58	36,270,322	15.452	0.45%
2015-09-11	0	22.25	22.20	22.25	22.15	22.65	37,402,266	836,692,838	22.370	15.41	15.37	15.41	15.34	15.68	54,014,703	15.490	-0.22%
2015-09-10	0	22.30	22.20	22.25	22.15	22.50	40,731,703	909,517,766	22.329	15.44	15.37	15.41	15.34	15.58	58,822,929	15.462	-2.41%
2015-09-09	0	22.85	22.80	22.85	22.15	23.00	49,299,341	1,116,351,542	22.644	15.82	15.79	15.82	15.34	15.93	71,195,934	15.680	3.86%
2015-09-08	0	22.00	21.95	22.00	21.15	22.15	63,396,567	1,368,726,054	21.590	15.23	15.20	15.23	14.65	15.34	91,554,526	14.950	3.29%
2015-09-07	0	21.30	21.25	21.30	21.25	21.75	31,513,532	676,336,105	21.462	14.75	14.71	14.75	14.71	15.06	45,510,453	14.861	-0.93%
2015-09-04	0	21.50	21.45	21.50	21.30	21.80	38,721,766	833,171,937	21.517	14.89	14.85	14.89	14.75	15.10	55,920,267	14.899	-0.46%
2015-09-02	0	21.60	21.55	21.60	21.40	22.00	61,742,900	1,335,672,395	21.633	14.96	14.92	14.96	14.82	15.23	89,166,373	14.980	-0.92%
2015-09-01	0	21.80	21.75	21.80	21.75	22.30	40,415,347	892,667,689	22.087	15.10	15.06	15.10	15.06	15.44	58,366,062	15.294	-2.46%
2015-08-31	0	22.35	22.35	22.40	22.05	22.65	38,414,955	852,753,811	22.198	15.48	15.48	15.51	15.27	15.68	55,477,184	15.371	-0.22%
2015-08-28	0	22.40	22.40	22.45	22.20	22.90	51,312,615	1,161,479,494	22.635	15.51	15.51	15.55	15.37	15.86	74,103,416	15.674	-0.67%
2015-08-27	0	22.55	22.55	22.60	22.05	22.65	63,298,351	1,412,662,225	22.318	15.61	15.61	15.65	15.27	15.68	91,412,687	15.454	3.92%
2015-08-26	0	21.70	21.65	21.70	21.65	22.40	71,149,644	1,564,777,018	21.993	15.03	14.99	15.03	14.99	15.51	102,751,178	15.229	-1.81%
2015-08-25	0	22.10	22.05	22.10	21.50	22.55	125,727,724	2,766,586,938	22.005	15.30	15.27	15.30	14.89	15.61	181,570,434	15.237	0.91%
2015-08-24	0	21.90	21.80	21.85	21.75	22.35	142,584,680	3,141,283,215	22.031	15.16	15.10	15.13	15.06	15.48	205,914,507	15.255	-5.19%
2015-08-21	0	23.10	23.05	23.10	22.75	23.15	90,521,095	2,076,286,205	22.937	16.00	15.96	16.00	15.75	16.03	130,726,573	15.883	-1.49%
2015-08-20	0	23.45	23.40	23.45	23.20	23.65	97,922,462	2,289,490,477	23.381	16.24	16.20	16.24	16.06	16.38	141,415,301	16.190	-1.47%
2015-08-19	0	23.80	23.75	23.80	23.75	24.20	90,647,199	2,167,787,840	23.915	16.48	16.45	16.48	16.45	16.76	130,908,687	16.560	-1.24%
2015-08-18	0	24.10	24.10	24.15	24.05	24.65	43,588,888	1,059,466,327	24.306	16.69	16.69	16.72	16.65	17.07	62,949,150	16.831	-1.63%
2015-08-17	0	24.50	24.45	24.50	24.30	24.60	21,238,217	518,992,906	24.437	16.96	16.93	16.96	16.83	17.03	30,671,296	16.921	-0.61%
2015-08-14	0	24.65	24.60	24.65	24.55	24.80	21,950,196	541,256,364	24.658	17.07	17.03	17.07	17.00	17.17	31,699,505	17.075	0.00%
2015-08-13	0	24.65	24.65	24.70	24.40	24.75	64,044,001	1,577,817,377	24.636	17.07	17.07	17.10	16.90	17.14	92,489,522	17.059	0.61%
2015-08-12	0	24.50	24.45	24.50	24.40	24.95	66,695,652	1,641,167,669	24.607	16.96	16.93	16.96	16.90	17.28	96,318,919	17.039	-2.39%
2015-08-11	0	25.10	25.05	25.10	25.00	25.50	30,357,669	765,421,071	25.213	17.38	17.35	17.38	17.31	17.66	43,841,207	17.459	0.20%
2015-08-10	0	25.05	25.05	25.10	24.65	25.20	42,853,662	1,068,743,679	24.939	17.35	17.35	17.38	17.07	17.45	61,887,369	17.269	-0.20%
2015-08-07	0	25.10	25.10	25.15	25.00	25.25	23,160,856	582,735,309	25.160	17.38	17.38	17.42	17.31	17.48	33,447,887	17.422	0.40%
2015-08-06	0	25.00	24.95	25.00	24.90	25.15	30,844,055	770,181,326	24.970	17.31	17.28	17.31	17.24	17.42	44,543,624	17.290	-0.40%
2015-08-05	0	25.10	25.10	25.15	24.95	25.15	35,075,503	880,013,651	25.089	17.38	17.38	17.42	17.28	17.42	50,654,495	17.373	0.40%
2015-08-04	0	25.00	24.95	25.00	24.80	25.15	29,938,391	747,986,302	24.984	17.31	17.28	17.31	17.17	17.42	43,235,704	17.300	0.00%
2015-08-03	0	25.00	24.95	25.00	24.80	25.20	39,848,388	993,545,781	24.933	17.31	17.28	17.31	17.17	17.45	57,547,285	17.265	-0.79%
2015-07-31	0	25.20	25.20	25.25	25.10	25.25	27,328,001	687,805,825	25.169	17.45	17.45	17.48	17.38	17.48	39,465,894	17.428	0.40%
2015-07-30	0	25.10	25.05	25.10	25.00	25.50	27,506,315	694,960,062	25.265	17.38	17.35	17.38	17.31	17.66	39,723,407	17.495	-0.59%
2015-07-29	0	25.25	25.20	25.25	25.05	25.35	38,072,742	958,812,490	25.184	17.48	17.45	17.48	17.35	17.55	54,982,975	17.438	0.40%
2015-07-28	0	25.15	25.10	25.15	24.75	25.55	61,802,013	1,558,323,780	25.215	17.42	17.38	17.42	17.14	17.69	89,251,742	17.460	0.80%
2015-07-27	0	24.95	24.90	24.95	24.80	25.50	61,389,898	1,537,767,319	25.049	17.28	17.24	17.28	17.17	17.66	88,656,583	17.345	-2.92%
2015-07-24	0	25.70	25.70	25.75	25.65	25.95	30,261,802	778,992,664	25.742	17.80	17.80	17.83	17.76	17.97	43,702,760	17.825	-1.15%
2015-07-23	0	26.00	25.95	26.05	25.85	26.10	27,075,079	703,837,410	25.996	18.00	17.97	18.04	17.90	18.07	39,100,635	18.001	0.39%
2015-07-22	0	25.90	25.80	25.90	25.75	26.00	34,852,149	900,743,220	25.845	17.93	17.87	17.93	17.83	18.00	50,331,937	17.896	-0.96%
2015-07-21	0	26.15	26.10	26.15	25.90	26.25	34,287,269	895,676,798	26.123	18.11	18.07	18.11	17.93	18.18	49,516,162	18.089	0.58%
2015-07-20	0	26.00	26.00	26.05	25.90	26.10	25,768,668	669,039,944	25.963	18.00	18.00	18.04	17.93	18.07	37,213,974	17.978	-0.19%
2015-07-17	0	26.05	26.00	26.05	25.75	26.10	37,894,052	984,718,399	25.986	18.04	18.00	18.04	17.83	18.07	54,724,919	17.994	1.17%
2015-07-16	0	25.75	25.70	25.75	25.40	25.75	64,650,455	1,657,127,202	25.632	17.83	17.80	17.83	17.59	17.83	93,365,336	17.749	0.39%
2015-07-15	0	25.65	25.65	25.70	25.40	25.75	50,546,820	1,294,067,166	25.601	17.76	17.76	17.80	17.59	17.83	72,997,488	17.728	-0.19%
2015-07-14	0	25.70	25.65	25.70	25.45	25.95	47,767,570	1,224,562,115	25.636	17.80	17.76	17.80	17.62	17.97	68,983,818	17.751	-0.58%
2015-07-13	0	25.85	25.80	25.85	25.15	25.90	129,426,165	3,304,847,102	25.535	17.90	17.87	17.90	17.42	17.93	186,911,560	17.681	1.37%
2015-07-10	0	25.50	25.50	25.55	24.95	25.60	87,671,403	2,230,221,901	25.438	17.66	17.66	17.69	17.28	17.73	126,611,174	17.615	2.00%
2015-07-09	0	25.00	24.95	25.00	23.85	25.30	157,032,398	3,897,990,821	24.823	17.31	17.28	17.31	16.51	17.52	226,779,264	17.188	3.73%
2015-07-08	0	24.10	24.05	24.10	23.30	25.00	259,271,729	6,258,529,825	24.139	16.69	16.65	16.69	16.13	17.31	374,428,797	16.715	-5.68%
2015-07-07	0	25.55	25.55	25.60	25.45	26.05	83,812,655	2,154,900,379	25.711	17.69	17.69	17.73	17.62	18.04	121,038,540	17.803	-1.16%
2015-07-06	0	25.85	25.80	25.85	25.30	26.95	156,294,596	4,043,292,695	25.870	17.90	17.87	17.90	17.52	18.66	225,713,763	17.913	-3.00%
2015-07-03	0	26.65	26.60	26.65	26.50	27.00	80,711,364	2,161,517,241	26.781	18.45	18.42	18.45	18.35	18.70	116,559,792	18.544	-0.93%
2015-07-02	0	26.90	26.85	26.90	26.75	27.05	79,130,955	2,129,619,868	26.913	18.63	18.59	18.63	18.52	18.73	114,277,435	18.636	0.19%
2015-06-30	0	26.85	26.80	26.85	26.50	27.10	109,049,979	2,922,967,588	26.804	18.59	18.56	18.59	18.35	18.77	157,485,170	18.560	0.94%
2015-06-29	0	26.60	26.55	26.65	26.20	27.35	118,276,262	3,148,072,346	26.616	18.42	18.38	18.45	18.14	18.94	170,809,361	18.430	-2.39%
2015-06-26	0	27.25	27.20	27.25	27.00	27.70	103,389,262	2,818,445,866	27.261	18.87	18.83	18.87	18.70	19.18	149,310,213	18.876	-1.80%
2015-06-25	0	27.75	27.70	27.75	27.65	27.90	50,712,702	1,409,324,852	27.790	19.22	19.18	19.22	19.15	19.32	73,237,048	19.243	-0.54%
2015-06-24	0	27.90	27.90	27.95	27.80	27.95	49,331,083	1,374,725,852	27.867	19.32	19.32	19.35	19.25	19.35	71,241,775	19.297	0.36%
2015-06-23	0	27.80	27.80	27.85	27.50	27.95	56,190,663	1,558,761,990	27.741	19.25	19.25	19.28	19.04	19.35	81,148,077	19.209	0.91%
2015-06-22	0	27.55	27.50	27.55	27.20	27.60	71,145,559	1,946,577,809	27.360	19.08	19.04	19.08	18.83	19.11	102,745,279	18.946	1.29%
2015-06-19	0	27.20	27.15	27.20	27.05	27.40	95,280,030	2,601,366,388	27.302	18.83	18.80	18.83	18.73	18.97	137,599,217	18.905	0.37%
2015-06-18	0	27.10	27.10	27.15	26.95	27.25	81,211,373	2,200,839,223	27.100	18.77	18.77	18.80	18.66	18.87	117,281,883	18.765	0.00%
2015-06-17	0	27.10	27.10	27.15	26.90	27.25	76,450,606	2,069,665,943	27.072	18.77	18.77	18.80	18.63	18.87	110,406,594	18.746	0.56%
2015-06-16	0	26.95	26.90	27.00	26.90	27.25	84,162,909	2,278,088,805	27.068	18.66	18.63	18.70	18.63	18.87	121,544,361	18.743	-0.92%
2015-06-15	0	27.20	27.15	27.20	27.15	27.55	59,344,210	1,619,391,204	27.288	18.83	18.80	18.83	18.80	19.08	85,702,291	18.896	-1.81%
2015-06-12	0	27.70	27.70	27.75	27.35	27.75	96,735,611	2,659,594,158	27.493	19.18	19.18	19.22	18.94	19.22	139,701,303	19.038	1.28%
2015-06-11	0	27.35	27.25	27.35	27.20	27.35	65,899,510	1,797,514,747	27.277	18.94	18.87	18.94	18.83	18.94	95,169,166	18.888	1.11%
2015-06-10	0	27.05	27.00	27.05	26.90	27.50	69,806,276	1,902,478,710	27.254	18.73	18.70	18.73	18.63	19.04	100,811,145	18.872	-1.28%
2015-06-09	0	27.40	27.35	27.40	27.30	27.70	129,911,538	3,562,945,663	27.426	18.97	18.94	18.97	18.90	19.18	187,612,514	18.991	-1.08%
2015-06-08	0	27.70	27.65	27.70	27.40	27.80	113,414,968	3,139,368,506	27.680	19.18	19.15	19.18	18.97	19.25	163,788,895	19.167	0.36%
2015-06-05	0	27.60	27.60	27.65	27.55	28.00	80,126,885	2,220,339,167	27.710	19.11	19.11	19.15	19.08	19.39	115,715,714	19.188	-1.25%
2015-06-04	0	27.95	27.90	27.95	27.20	28.25	89,563,718	2,496,414,062	27.873	19.35	19.32	19.35	18.83	19.56	129,343,972	19.301	-0.18%
2015-06-03	0	28.00	27.95	28.00	27.75	28.10	51,145,173	1,430,109,946	27.962	19.39	19.35	19.39	19.22	19.46	73,861,603	19.362	0.54%
2015-06-02	0	27.85	27.80	27.85	27.70	27.95	49,283,418	1,370,889,619	27.816	19.28	19.25	19.28	19.18	19.35	71,172,939	19.261	-0.54%
2015-06-01	0	28.00	27.95	28.00	27.60	28.15	86,966,751	2,435,187,112	28.001	19.39	19.35	19.39	19.11	19.49	125,593,546	19.389	0.72%
2015-05-29	0	27.80	27.75	27.80	27.65	28.00	65,042,773	1,809,148,034	27.815	19.25	19.22	19.25	19.15	19.39	93,931,904	19.260	-2.46%
2015-05-28	0	28.50	28.20	28.50	27.55	28.60	99,097,165	2,766,137,716	27.913	19.73	19.53	19.73	19.08	19.80	143,111,755	19.329	0.35%
2015-05-27	0	28.40	28.40	28.45	28.35	28.65	50,618,980	1,443,414,078	28.515	19.67	19.67	19.70	19.63	19.84	73,101,699	19.745	-0.87%
2015-05-26	0	28.65	28.60	28.65	28.60	28.90	84,193,730	2,417,559,044	28.714	19.84	19.80	19.84	19.80	20.01	121,588,872	19.883	1.24%
2015-05-22	0	28.30	28.30	28.35	27.95	28.40	60,343,530	1,703,341,412	28.227	19.60	19.60	19.63	19.35	19.67	87,145,465	19.546	1.62%
2015-05-21	0	27.85	27.80	27.85	27.70	27.95	77,449,769	2,152,477,199	27.792	19.28	19.25	19.28	19.18	19.35	111,849,541	19.244	0.00%
2015-05-20	0	27.85	27.80	27.85	27.70	28.00	42,803,191	1,191,998,583	27.848	19.28	19.25	19.28	19.18	19.39	61,814,481	19.283	-0.36%
2015-05-19	0	27.95	27.95	28.00	27.75	28.00	65,892,865	1,839,309,464	27.914	19.35	19.35	19.39	19.22	19.39	95,159,570	19.329	0.54%
2015-05-18	0	27.80	27.75	27.80	27.65	28.05	46,481,730	1,291,795,074	27.791	19.25	19.22	19.25	19.15	19.42	67,126,865	19.244	-0.89%
2015-05-15	0	28.05	28.05	28.10	27.55	28.20	75,900,263	2,116,022,549	27.879	19.42	19.42	19.46	19.08	19.53	109,611,813	19.305	1.81%
2015-05-14	0	27.55	27.50	27.55	27.40	27.60	52,276,065	1,436,927,014	27.487	19.08	19.04	19.08	18.97	19.11	75,494,788	19.033	0.18%
2015-05-13	0	27.50	27.50	27.55	27.40	27.80	94,717,299	2,611,323,275	27.570	19.04	19.04	19.08	18.97	19.25	136,786,546	19.090	-0.54%
2015-05-12	0	27.65	27.60	27.65	27.60	27.95	75,166,020	2,089,507,627	27.799	19.15	19.11	19.15	19.11	19.35	108,551,451	19.249	-1.07%
2015-05-11	0	27.95	27.90	27.95	27.80	28.05	69,786,124	1,949,380,368	27.934	19.35	19.32	19.35	19.25	19.42	100,782,043	19.343	0.54%
2015-05-08	0	27.80	27.80	27.85	27.60	27.90	57,023,501	1,582,617,121	27.754	19.25	19.25	19.28	19.11	19.32	82,350,825	19.218	1.09%
2015-05-07	0	27.50	27.45	27.50	27.40	27.90	77,277,208	2,138,535,368	27.674	19.04	19.01	19.04	18.97	19.32	111,600,336	19.162	-1.43%
2015-05-06	0	27.90	27.85	27.90	27.80	28.35	94,552,059	2,649,169,043	28.018	19.32	19.28	19.32	19.25	19.63	136,547,914	19.401	-0.36%
2015-05-05	0	28.00	27.95	28.00	27.80	28.55	137,236,834	3,860,172,213	28.128	19.39	19.35	19.39	19.25	19.77	198,191,383	19.477	-1.41%
2015-05-04	0	28.40	28.35	28.40	28.25	28.65	46,455,946	1,320,586,501	28.427	19.67	19.63	19.67	19.56	19.84	67,089,628	19.684	0.18%
2015-04-30	0	28.35	28.35	28.40	28.20	28.60	92,137,872	2,618,299,802	28.417	19.63	19.63	19.67	19.53	19.80	133,061,451	19.677	-1.05%
2015-04-29	0	28.65	28.60	28.65	28.40	28.70	49,868,116	1,426,111,611	28.598	19.84	19.80	19.84	19.67	19.87	72,017,334	19.802	-0.24%
2015-04-28	0	28.90	28.85	28.90	28.65	28.95	49,246,212	1,417,400,379	28.782	19.89	19.85	19.89	19.72	19.92	71,564,941	19.806	0.00%
2015-04-27	0	28.90	28.85	28.90	28.60	29.05	78,794,500	2,275,150,232	28.874	19.89	19.85	19.89	19.68	19.99	114,504,720	19.869	1.58%
2015-04-24	0	28.45	28.40	28.45	27.95	28.45	64,192,539	1,810,160,977	28.199	19.58	19.54	19.58	19.23	19.58	93,285,048	19.405	0.89%
2015-04-23	0	28.20	28.20	28.25	28.20	28.60	46,039,011	1,308,415,630	28.420	19.41	19.41	19.44	19.41	19.68	66,904,214	19.557	-0.53%
2015-04-22	0	28.35	28.30	28.35	28.15	28.50	61,286,689	1,734,869,224	28.307	19.51	19.47	19.51	19.37	19.61	89,062,246	19.479	0.18%
2015-04-21	0	28.30	28.25	28.30	27.80	28.35	64,256,351	1,805,236,037	28.094	19.47	19.44	19.47	19.13	19.51	93,377,780	19.333	2.91%
2015-04-20	0	27.50	27.45	27.50	27.35	28.15	65,282,620	1,812,595,725	27.765	18.92	18.89	18.92	18.82	19.37	94,869,161	19.106	-2.14%
2015-04-17	0	28.10	28.05	28.10	28.00	28.40	121,685,235	3,436,958,510	28.245	19.34	19.30	19.34	19.27	19.54	176,833,837	19.436	-0.18%
2015-04-16	0	28.15	28.10	28.15	27.85	28.20	115,226,347	3,236,853,423	28.091	19.37	19.34	19.37	19.16	19.41	167,447,736	19.331	0.36%
2015-04-15	0	28.05	28.00	28.05	27.80	28.20	104,446,463	2,929,373,285	28.047	19.30	19.27	19.30	19.13	19.41	151,782,333	19.300	0.18%
2015-04-14	0	28.00	27.95	28.00	27.90	28.30	104,916,876	2,950,684,791	28.124	19.27	19.23	19.27	19.20	19.47	152,465,940	19.353	-1.41%
2015-04-13	0	28.40	28.40	28.45	27.65	28.45	112,806,043	3,160,272,813	28.015	19.54	19.54	19.58	19.03	19.58	163,930,533	19.278	2.71%
2015-04-10	0	27.65	27.65	27.70	27.25	27.90	69,126,661	1,900,633,993	27.495	19.03	19.03	19.06	18.75	19.20	100,455,349	18.920	1.28%
2015-04-09	0	27.30	27.30	27.35	27.10	28.35	119,993,307	3,311,209,053	27.595	18.79	18.79	18.82	18.65	19.51	174,375,115	18.989	2.63%
2015-04-08	0	26.60	26.60	26.65	25.90	26.70	83,910,248	2,206,694,825	26.298	18.30	18.30	18.34	17.82	18.37	121,938,961	18.097	3.70%
2015-04-02	0	25.65	25.65	25.70	25.50	25.70	43,522,241	1,113,601,457	25.587	17.65	17.65	17.69	17.55	17.69	63,246,826	17.607	0.79%
2015-04-01	0	25.45	25.45	25.50	25.30	25.50	44,438,723	1,129,264,948	25.412	17.51	17.51	17.55	17.41	17.55	64,578,664	17.487	0.59%
2015-03-31	0	25.30	25.30	25.35	25.25	25.40	32,542,277	824,447,532	25.335	17.41	17.41	17.44	17.38	17.48	47,290,665	17.434	0.20%
2015-03-30	0	25.25	25.25	25.30	24.95	25.35	69,552,891	1,756,309,937	25.251	17.38	17.38	17.41	17.17	17.44	101,074,749	17.376	1.61%
2015-03-27	0	24.85	24.85	24.90	24.80	24.95	44,410,060	1,104,158,659	24.863	17.10	17.10	17.13	17.07	17.17	64,537,011	17.109	-0.20%
2015-03-26	0	24.90	24.85	24.90	24.75	25.00	29,179,186	726,755,609	24.907	17.13	17.10	17.13	17.03	17.20	42,403,398	17.139	-0.20%
2015-03-25	0	24.95	24.90	24.95	24.75	25.00	46,192,372	1,149,110,821	24.877	17.17	17.13	17.17	17.03	17.20	67,127,079	17.118	0.81%
2015-03-24	0	24.75	24.75	24.80	24.65	24.80	37,065,819	917,124,566	24.743	17.03	17.03	17.07	16.96	17.07	53,864,308	17.027	-0.40%
2015-03-23	0	24.85	24.80	24.85	24.75	24.90	21,553,855	535,388,540	24.840	17.10	17.07	17.10	17.03	17.13	31,322,213	17.093	0.40%
2015-03-20	0	24.75	24.75	24.80	24.70	24.85	30,088,393	745,564,643	24.779	17.03	17.03	17.07	17.00	17.10	43,724,664	17.051	-0.20%
2015-03-19	0	24.80	24.80	24.85	24.60	24.85	37,376,194	924,350,921	24.731	17.07	17.07	17.10	16.93	17.10	54,315,347	17.018	1.22%
2015-03-18	0	24.50	24.45	24.50	24.25	24.60	34,180,686	837,275,381	24.496	16.86	16.82	16.86	16.69	16.93	49,671,613	16.856	0.82%
2015-03-17	0	24.30	24.25	24.30	24.10	24.40	31,606,569	766,357,863	24.247	16.72	16.69	16.72	16.58	16.79	45,930,888	16.685	0.00%
2015-03-16	0	24.30	24.25	24.30	24.00	24.30	48,774,676	1,179,560,232	24.184	16.72	16.69	16.72	16.52	16.72	70,879,701	16.642	0.62%
2015-03-13	0	24.15	24.10	24.15	24.05	24.25	43,234,704	1,044,884,153	24.168	16.62	16.58	16.62	16.55	16.69	62,828,975	16.631	0.00%
2015-03-12	0	24.15	24.10	24.15	24.00	24.20	43,202,760	1,041,285,622	24.102	16.62	16.58	16.62	16.52	16.65	62,782,554	16.586	0.42%
2015-03-11	0	24.05	24.00	24.05	24.00	24.25	40,762,719	983,604,469	24.130	16.55	16.52	16.55	16.52	16.69	59,236,669	16.605	-0.82%
2015-03-10	0	24.25	24.20	24.25	24.20	24.50	33,249,631	807,252,670	24.279	16.69	16.65	16.69	16.65	16.86	48,318,597	16.707	-0.82%
2015-03-09	0	24.45	24.40	24.45	24.20	24.55	25,660,186	625,207,258	24.365	16.82	16.79	16.82	16.65	16.89	37,289,562	16.766	-0.20%
2015-03-06	0	24.50	24.45	24.50	24.40	24.60	23,264,096	569,426,269	24.477	16.86	16.82	16.86	16.79	16.93	33,807,548	16.843	0.20%
2015-03-05	0	24.45	24.45	24.50	24.40	24.70	83,908,538	2,062,709,631	24.583	16.82	16.82	16.86	16.79	17.00	121,936,476	16.916	-0.81%
2015-03-04	0	24.65	24.70	24.75	24.65	25.10	44,861,353	1,114,252,803	24.838	16.96	17.00	17.03	16.96	17.27	65,192,833	17.092	-1.20%
2015-03-03	0	24.95	24.90	24.95	24.90	25.20	23,893,503	599,013,236	25.070	17.17	17.13	17.17	17.13	17.34	34,722,206	17.252	-0.60%
2015-03-02	0	25.10	25.10	25.15	24.95	25.30	28,683,418	720,554,631	25.121	17.27	17.27	17.31	17.17	17.41	41,682,944	17.287	0.00%
2015-02-27	0	25.10	25.10	25.15	25.05	25.40	39,779,922	1,003,471,320	25.226	17.27	17.27	17.31	17.24	17.48	57,808,462	17.359	-0.40%
2015-02-26	0	25.20	25.15	25.20	25.00	25.30	31,095,454	781,480,480	25.132	17.34	17.31	17.34	17.20	17.41	45,188,132	17.294	0.80%
2015-02-25	0	25.00	25.00	25.05	24.95	25.15	40,879,625	1,022,920,205	25.023	17.20	17.20	17.24	17.17	17.31	59,406,558	17.219	0.00%
2015-02-24	0	25.00	25.00	25.05	24.95	25.10	25,475,516	636,536,828	24.986	17.20	17.20	17.24	17.17	17.27	37,021,199	17.194	-0.40%
2015-02-23	0	25.10	25.05	25.10	24.90	25.15	25,245,980	632,384,705	25.049	17.27	17.24	17.27	17.13	17.31	36,687,635	17.237	0.20%
2015-02-18	0	25.05	25.05	25.10	25.05	25.15	11,617,860	291,611,047	25.100	17.24	17.24	17.27	17.24	17.31	16,883,156	17.272	-0.20%
2015-02-17	0	25.10	25.05	25.10	24.90	25.15	29,451,251	738,016,975	25.059	17.27	17.24	17.27	17.13	17.31	42,798,765	17.244	0.40%
2015-02-16	0	25.00	24.95	25.00	24.95	25.05	12,280,952	307,014,352	24.999	17.20	17.17	17.20	17.17	17.24	17,846,766	17.203	0.20%
2015-02-13	0	24.95	24.90	25.00	24.75	25.00	24,749,786	615,750,132	24.879	17.17	17.13	17.20	17.03	17.20	35,966,563	17.120	1.01%
2015-02-12	0	24.70	24.65	24.70	24.50	24.80	37,751,888	930,491,157	24.648	17.00	16.96	17.00	16.86	17.07	54,861,308	16.961	0.61%
2015-02-11	0	24.55	24.50	24.55	24.50	24.80	34,015,341	837,180,531	24.612	16.89	16.86	16.89	16.86	17.07	49,431,332	16.936	-1.01%
2015-02-10	0	24.80	24.75	24.80	24.65	24.85	39,302,993	972,845,619	24.752	17.07	17.03	17.07	16.96	17.10	57,115,385	17.033	0.20%
2015-02-09	0	24.75	24.75	24.80	24.65	24.90	45,061,422	1,117,738,649	24.805	17.03	17.03	17.07	16.96	17.13	65,483,575	17.069	-0.80%
2015-02-06	0	24.95	24.90	24.95	24.90	25.05	26,271,430	655,820,788	24.963	17.17	17.13	17.17	17.13	17.24	38,177,826	17.178	-0.40%
2015-02-05	0	25.05	24.95	25.00	24.85	25.35	39,700,053	994,265,201	25.044	17.24	17.17	17.20	17.10	17.44	57,692,396	17.234	0.60%
2015-02-04	0	24.90	24.90	24.95	24.85	25.10	34,560,575	863,237,937	24.978	17.13	17.13	17.17	17.10	17.27	50,223,670	17.188	0.61%
2015-02-03	0	24.75	24.75	24.80	24.50	24.85	40,205,831	992,849,361	24.694	17.03	17.03	17.07	16.86	17.10	58,427,396	16.993	0.20%
2015-02-02	0	24.70	24.70	24.75	24.55	24.75	44,562,527	1,098,638,135	24.654	17.00	17.00	17.03	16.89	17.03	64,758,577	16.965	-0.20%
2015-01-30	0	24.75	24.75	24.80	24.65	25.00	36,695,583	910,634,195	24.816	17.03	17.03	17.07	16.96	17.20	53,326,279	17.077	-0.40%
2015-01-29	0	24.85	24.80	24.85	24.80	25.00	64,542,179	1,604,815,189	24.865	17.10	17.07	17.10	17.07	17.20	93,793,147	17.110	-1.00%
2015-01-28	0	25.10	25.10	25.15	24.95	25.25	85,360,324	2,145,588,206	25.136	17.27	17.27	17.31	17.17	17.38	124,046,222	17.297	0.20%
2015-01-27	0	25.05	25.05	25.10	24.95	25.20	62,181,387	1,557,504,414	25.048	17.24	17.24	17.27	17.17	17.34	90,362,428	17.236	-0.40%
2015-01-26	0	25.15	25.15	25.20	25.00	25.20	71,997,010	1,805,227,761	25.074	17.31	17.31	17.34	17.20	17.34	104,626,560	17.254	0.40%
2015-01-23	0	25.05	25.05	25.10	24.95	25.15	58,373,085	1,462,129,212	25.048	17.24	17.24	17.27	17.17	17.31	84,828,177	17.236	1.01%
2015-01-22	0	24.80	24.75	24.80	24.60	24.85	60,237,147	1,491,254,148	24.756	17.07	17.03	17.07	16.93	17.10	87,537,045	17.036	0.81%
2015-01-21	0	24.60	24.55	24.60	24.20	24.65	55,942,805	1,371,139,534	24.510	16.93	16.89	16.93	16.65	16.96	81,296,477	16.866	1.65%
2015-01-20	0	24.20	24.15	24.20	24.00	24.25	41,367,658	997,123,278	24.104	16.65	16.62	16.65	16.52	16.69	60,115,771	16.587	1.04%
2015-01-19	0	23.95	23.95	24.00	23.85	24.40	68,038,355	1,639,015,204	24.090	16.48	16.48	16.52	16.41	16.79	98,873,815	16.577	-1.64%
2015-01-16	0	24.35	24.40	24.45	24.35	24.55	60,709,059	1,484,363,431	24.450	16.76	16.79	16.82	16.76	16.89	88,222,830	16.825	-1.02%
2015-01-15	0	24.60	24.60	24.65	24.35	24.65	79,577,612	1,949,289,894	24.495	16.93	16.93	16.96	16.76	16.96	115,642,744	16.856	1.03%
2015-01-14	0	24.35	24.35	24.40	24.30	24.60	76,283,584	1,865,714,578	24.458	16.76	16.76	16.79	16.72	16.93	110,855,839	16.830	-0.61%
2015-01-13	0	24.50	24.45	24.50	24.20	24.55	92,820,459	2,266,841,480	24.422	16.86	16.82	16.86	16.65	16.89	134,887,342	16.805	0.82%
2015-01-12	0	24.30	24.25	24.30	24.15	24.35	64,722,540	1,569,809,730	24.254	16.72	16.69	16.72	16.62	16.76	94,055,249	16.690	0.41%
2015-01-09	0	24.20	24.15	24.20	24.10	24.45	115,008,933	2,795,439,497	24.306	16.65	16.62	16.65	16.58	16.82	167,131,788	16.726	0.41%
2015-01-08	0	24.10	24.05	24.10	23.90	24.15	39,175,442	942,783,885	24.066	16.58	16.55	16.58	16.45	16.62	56,930,027	16.560	0.84%
2015-01-07	0	23.90	23.90	23.95	23.55	24.00	63,966,468	1,521,566,265	23.787	16.45	16.45	16.48	16.21	16.52	92,956,520	16.369	1.06%
2015-01-06	0	23.65	23.65	23.70	23.50	23.85	78,830,872	1,865,277,009	23.662	16.27	16.27	16.31	16.17	16.41	114,557,576	16.282	-1.25%
2015-01-05	0	23.95	23.90	24.00	23.85	24.25	71,563,266	1,720,058,945	24.036	16.48	16.45	16.52	16.41	16.69	103,996,240	16.540	-0.42%
2015-01-02	0	24.05	24.05	24.10	23.85	24.10	21,618,598	518,563,335	23.987	16.55	16.55	16.58	16.41	16.58	31,416,298	16.506	0.63%
2014-12-31	0	23.90	23.85	23.90	23.65	23.90	11,708,282	278,359,078	23.775	16.45	16.41	16.45	16.27	16.45	17,014,558	16.360	1.06%
2014-12-30	0	23.65	23.70	23.75	23.65	24.10	30,980,765	738,402,238	23.834	16.27	16.31	16.34	16.27	16.58	45,021,465	16.401	-1.46%
2014-12-29	0	24.00	24.00	24.05	23.95	24.15	58,642,260	1,410,925,549	24.060	16.52	16.52	16.55	16.48	16.62	85,219,344	16.556	1.48%
2014-12-24	0	23.65	23.60	23.65	23.55	23.70	24,584,547	580,673,404	23.619	16.27	16.24	16.27	16.21	16.31	35,726,436	16.253	0.21%
2014-12-23	0	23.60	23.55	23.60	23.50	23.75	41,296,524	976,637,267	23.649	16.24	16.21	16.24	16.17	16.34	60,012,398	16.274	-0.42%
2014-12-22	0	23.70	23.65	23.70	23.45	23.75	97,650,921	2,307,289,452	23.628	16.31	16.27	16.31	16.14	16.34	141,907,003	16.259	1.28%
2014-12-19	0	23.40	23.35	23.40	23.30	23.50	34,285,264	801,377,049	23.374	16.10	16.07	16.10	16.03	16.17	49,823,586	16.084	1.52%
2014-12-18	0	23.05	23.00	23.05	22.90	23.15	36,323,676	836,709,436	23.035	15.86	15.83	15.86	15.76	15.93	52,785,821	15.851	0.88%
2014-12-17	0	22.85	22.80	22.85	22.75	22.95	45,613,460	1,041,589,033	22.835	15.72	15.69	15.72	15.66	15.79	66,285,800	15.714	-0.22%
2014-12-16	0	22.90	22.85	22.90	22.85	23.15	53,230,130	1,223,394,272	22.983	15.76	15.72	15.76	15.72	15.93	77,354,398	15.815	-1.72%
2014-12-15	0	23.30	23.25	23.30	23.05	23.35	30,074,375	697,092,551	23.179	16.03	16.00	16.03	15.86	16.07	43,704,293	15.950	-0.85%
2014-12-12	0	23.50	23.45	23.50	23.45	23.65	21,167,698	498,448,010	23.548	16.17	16.14	16.17	16.14	16.27	30,761,047	16.204	-0.42%
2014-12-11	0	23.60	23.55	23.60	23.35	23.65	38,956,227	915,345,655	23.497	16.24	16.21	16.24	16.07	16.27	56,611,462	16.169	-0.63%
2014-12-10	0	23.75	23.70	23.75	23.55	23.90	31,199,255	740,241,077	23.726	16.34	16.31	16.34	16.21	16.45	45,338,976	16.327	0.21%
2014-12-09	0	23.70	23.65	23.70	23.60	24.15	35,710,894	851,300,982	23.839	16.31	16.27	16.31	16.24	16.62	51,895,322	16.404	-2.27%
2014-12-08	0	24.25	24.25	24.30	24.20	24.45	31,375,554	762,943,641	24.316	16.69	16.69	16.72	16.65	16.82	45,595,175	16.733	0.21%
2014-12-05	0	24.20	24.15	24.25	23.95	24.45	109,669,551	2,661,257,142	24.266	16.65	16.62	16.69	16.48	16.82	159,372,561	16.698	0.41%
2014-12-04	0	24.10	24.05	24.10	23.65	24.10	71,261,239	1,700,441,194	23.862	16.58	16.55	16.58	16.27	16.58	103,557,332	16.420	1.90%
2014-12-03	0	23.65	23.60	23.65	23.55	24.20	120,491,043	2,875,678,784	23.866	16.27	16.24	16.27	16.21	16.65	175,098,429	16.423	-0.84%
2014-12-02	0	23.85	23.85	23.90	23.50	24.05	90,953,099	2,159,424,243	23.742	16.41	16.41	16.45	16.17	16.55	132,173,682	16.338	1.27%
2014-12-01	0	23.55	23.50	23.55	23.50	24.00	97,044,919	2,297,326,026	23.673	16.21	16.17	16.21	16.17	16.52	141,026,357	16.290	-2.69%
2014-11-28	0	24.20	24.15	24.20	24.10	24.35	25,540,780	620,060,087	24.277	16.65	16.62	16.65	16.58	16.76	37,116,041	16.706	-0.21%
2014-11-27	0	24.25	24.20	24.25	24.20	24.50	20,041,930	486,701,992	24.284	16.69	16.65	16.69	16.65	16.86	29,125,073	16.711	-0.61%
2014-11-26	0	24.40	24.35	24.40	24.05	24.45	39,509,533	957,111,520	24.225	16.79	16.76	16.79	16.55	16.82	57,415,531	16.670	1.24%
2014-11-25	0	24.10	24.05	24.10	24.05	24.20	25,316,102	610,241,974	24.105	16.58	16.55	16.58	16.55	16.65	36,789,537	16.587	-0.21%
2014-11-24	0	24.15	24.10	24.15	24.05	24.25	24,925,196	601,298,343	24.124	16.62	16.58	16.62	16.55	16.69	36,221,470	16.601	1.90%
2014-11-21	0	23.70	23.65	23.70	23.50	23.75	33,424,193	789,992,252	23.635	16.31	16.27	16.31	16.17	16.34	48,572,272	16.264	0.85%
2014-11-20	0	23.50	23.50	23.55	23.45	23.70	38,529,400	908,713,035	23.585	16.17	16.17	16.21	16.14	16.31	55,991,194	16.230	-0.42%
2014-11-19	0	23.60	23.55	23.60	23.55	23.80	21,464,263	507,493,563	23.644	16.24	16.21	16.24	16.21	16.38	31,192,018	16.270	-0.63%
2014-11-18	0	23.75	23.70	23.75	23.65	24.10	33,225,561	792,247,383	23.845	16.34	16.31	16.34	16.27	16.58	48,283,618	16.408	-1.04%
2014-11-17	0	24.00	24.00	24.05	24.00	24.55	41,679,633	1,009,404,318	24.218	16.52	16.52	16.55	16.52	16.89	60,569,135	16.665	-1.23%
2014-11-14	0	24.30	24.30	24.35	24.15	24.35	24,047,195	583,051,665	24.246	16.72	16.72	16.76	16.62	16.76	34,945,552	16.685	0.21%
2014-11-13	0	24.25	24.20	24.25	24.05	24.35	44,055,869	1,066,037,019	24.197	16.69	16.65	16.69	16.55	16.76	64,022,298	16.651	0.41%
2014-11-12	0	24.15	24.10	24.15	24.00	24.25	36,864,939	888,213,774	24.094	16.62	16.58	16.62	16.52	16.69	53,572,388	16.580	0.62%
2014-11-11	0	24.00	23.95	24.00	23.95	24.20	32,782,504	788,777,325	24.061	16.52	16.48	16.52	16.48	16.65	47,639,765	16.557	0.00%
2014-11-10	0	24.00	23.95	24.00	23.95	24.40	27,053,447	654,293,462	24.185	16.52	16.48	16.52	16.48	16.79	39,314,259	16.643	1.05%
2014-11-07	0	23.75	23.70	23.75	23.60	24.10	36,250,620	862,206,079	23.785	16.34	16.31	16.34	16.24	16.58	52,679,655	16.367	-0.63%
2014-11-06	0	23.90	23.85	23.90	23.85	24.05	17,588,511	420,827,182	23.926	16.45	16.41	16.45	16.41	16.55	25,559,748	16.464	-0.21%
2014-11-05	0	23.95	23.90	23.95	23.85	24.10	23,193,567	555,356,248	23.944	16.48	16.45	16.48	16.41	16.58	33,705,054	16.477	-0.62%
2014-11-04	0	24.10	24.05	24.10	24.00	24.25	22,868,838	552,706,253	24.169	16.58	16.55	16.58	16.52	16.69	33,233,156	16.631	0.00%
2014-11-03	0	24.10	24.10	24.15	24.05	24.30	40,012,453	967,749,220	24.186	16.58	16.58	16.62	16.55	16.72	58,146,377	16.643	-0.41%
2014-10-31	0	24.20	24.20	24.30	24.00	24.30	42,964,591	1,039,410,631	24.192	16.65	16.65	16.72	16.52	16.72	62,436,445	16.647	1.26%
2014-10-30	0	23.90	23.90	23.95	23.80	24.10	27,804,533	665,601,552	23.939	16.45	16.45	16.48	16.38	16.58	40,405,742	16.473	-0.67%
2014-10-29	0	24.75	24.75	24.80	24.60	24.80	24,599,199	608,669,754	24.743	16.56	16.56	16.59	16.46	16.59	36,772,913	16.552	1.23%
2014-10-28	0	24.45	24.45	24.50	24.00	24.50	55,617,133	1,348,295,187	24.242	16.36	16.36	16.39	16.05	16.39	83,141,080	16.217	1.66%
2014-10-27	0	24.05	24.05	24.10	23.85	24.15	36,142,289	867,492,410	24.002	16.09	16.09	16.12	15.95	16.16	54,028,476	16.056	-0.62%
2014-10-24	0	24.20	24.15	24.20	24.05	24.30	35,087,136	848,268,239	24.176	16.19	16.16	16.19	16.09	16.26	52,451,147	16.173	-0.21%
2014-10-23	0	24.25	24.25	24.30	24.15	24.35	30,158,338	730,905,601	24.236	16.22	16.22	16.26	16.16	16.29	45,083,173	16.212	-0.21%
2014-10-22	0	24.30	24.25	24.30	24.05	24.40	31,882,347	771,946,497	24.212	16.26	16.22	16.26	16.09	16.32	47,660,363	16.197	1.25%
2014-10-21	0	24.00	23.95	24.00	23.80	24.15	45,978,165	1,101,179,577	23.950	16.05	16.02	16.05	15.92	16.16	68,731,956	16.021	0.21%
2014-10-20	0	23.95	23.90	24.00	23.90	24.20	14,317,365	344,353,066	24.051	16.02	15.99	16.05	15.99	16.19	21,402,779	16.089	0.00%
2014-10-17	0	23.95	23.90	23.95	23.75	24.05	53,146,861	1,269,608,554	23.889	16.02	15.99	16.02	15.89	16.09	79,448,314	15.980	0.84%
2014-10-16	0	23.75	23.75	23.80	23.70	23.95	52,513,059	1,251,579,884	23.834	15.89	15.89	15.92	15.85	16.02	78,500,854	15.944	-1.25%
2014-10-15	0	24.05	24.00	24.05	23.85	24.15	43,837,655	1,053,632,521	24.035	16.09	16.05	16.09	15.95	16.16	65,532,145	16.078	0.42%
2014-10-14	0	23.95	23.90	23.95	23.90	24.30	33,897,107	816,149,066	24.077	16.02	15.99	16.02	15.99	16.26	50,672,193	16.106	-0.42%
2014-10-13	0	24.05	24.00	24.05	23.70	24.15	55,116,158	1,318,280,774	23.918	16.09	16.05	16.09	15.85	16.16	82,392,182	16.000	0.42%
2014-10-10	0	23.95	23.90	23.95	23.90	24.10	47,916,743	1,148,969,294	23.978	16.02	15.99	16.02	15.99	16.12	71,629,902	16.040	-1.84%
2014-10-09	0	24.40	24.35	24.40	24.25	24.45	32,414,118	789,814,345	24.366	16.32	16.29	16.32	16.22	16.36	48,455,299	16.300	1.04%
2014-10-08	0	24.15	24.10	24.15	24.00	24.25	75,834,648	1,828,935,096	24.117	16.16	16.12	16.16	16.05	16.22	113,363,890	16.133	-0.62%
2014-10-07	0	24.30	24.25	24.30	24.05	24.40	90,833,210	2,201,748,296	24.239	16.26	16.22	16.26	16.09	16.32	135,784,979	16.215	0.41%
2014-10-06	0	24.20	24.15	24.20	23.80	24.30	99,741,901	2,402,326,810	24.085	16.19	16.16	16.19	15.92	16.26	149,102,425	16.112	1.04%
2014-10-03	0	23.95	23.90	23.95	23.40	24.05	114,098,989	2,705,707,046	23.714	16.02	15.99	16.02	15.65	16.09	170,564,585	15.863	0.63%
2014-09-30	0	23.80	23.75	23.80	23.70	24.00	107,912,810	2,568,840,198	23.805	15.92	15.89	15.92	15.85	16.05	161,316,974	15.924	-1.24%
2014-09-29	0	24.10	24.05	24.10	23.90	24.25	120,510,740	2,900,307,233	24.067	16.12	16.09	16.12	15.99	16.22	180,149,400	16.099	-1.83%
2014-09-26	0	24.55	24.50	24.55	24.40	24.60	44,113,274	1,081,497,751	24.516	16.42	16.39	16.42	16.32	16.46	65,944,163	16.400	-0.41%
2014-09-25	0	24.65	24.60	24.65	24.60	24.90	143,125,835	3,537,606,795	24.717	16.49	16.46	16.49	16.46	16.66	213,956,310	16.534	-0.60%
2014-09-24	0	24.80	24.75	24.80	24.65	24.85	33,698,801	834,199,888	24.755	16.59	16.56	16.59	16.49	16.62	50,375,749	16.560	0.20%
2014-09-23	0	24.75	24.65	24.70	24.70	24.90	63,872,893	1,582,796,840	24.780	16.56	16.49	16.52	16.52	16.66	95,482,472	16.577	-0.20%
2014-09-22	0	24.80	24.80	24.85	24.80	25.10	53,126,968	1,320,677,113	24.859	16.59	16.59	16.62	16.59	16.79	79,418,576	16.629	-1.59%
2014-09-19	0	25.20	25.15	25.20	24.95	25.30	72,622,034	1,823,767,189	25.113	16.86	16.82	16.86	16.69	16.92	108,561,410	16.799	0.60%
2014-09-18	0	25.05	25.00	25.05	24.95	25.30	77,022,190	1,927,109,622	25.020	16.76	16.72	16.76	16.69	16.92	115,139,126	16.737	-0.99%
2014-09-17	0	25.30	25.25	25.30	25.10	25.35	51,339,539	1,297,820,279	25.279	16.92	16.89	16.92	16.79	16.96	76,746,580	16.910	1.00%
2014-09-16	0	25.05	25.00	25.05	25.00	25.30	35,700,804	896,767,694	25.119	16.76	16.72	16.76	16.72	16.92	53,368,508	16.803	-0.79%
2014-09-15	0	25.25	25.20	25.25	25.15	25.40	18,230,100	460,311,151	25.250	16.89	16.86	16.89	16.82	16.99	27,251,858	16.891	-0.79%
2014-09-12	0	25.45	25.45	25.50	25.30	25.55	39,153,372	996,314,025	25.446	17.02	17.02	17.06	16.92	17.09	58,529,692	17.022	-0.39%
2014-09-11	0	25.55	25.45	25.50	25.40	25.60	78,097,173	1,991,346,441	25.498	17.09	17.02	17.06	16.99	17.13	116,746,099	17.057	0.00%
2014-09-10	0	25.55	25.50	25.55	25.45	25.85	63,709,067	1,628,413,083	25.560	17.09	17.06	17.09	17.02	17.29	95,237,571	17.098	-1.73%
2014-09-08	0	26.00	25.95	26.00	25.85	26.05	23,745,576	616,167,131	25.949	17.39	17.36	17.39	17.29	17.43	35,496,847	17.358	-0.19%
2014-09-05	0	26.05	26.00	26.05	25.95	26.10	34,270,582	892,016,097	26.029	17.43	17.39	17.43	17.36	17.46	51,230,494	17.412	-0.19%
2014-09-04	0	26.10	26.10	26.15	26.00	26.20	58,977,103	1,537,240,300	26.065	17.46	17.46	17.49	17.39	17.53	88,163,841	17.436	-0.19%
2014-09-03	0	26.15	26.10	26.15	25.50	26.15	32,623,605	845,745,424	25.924	17.49	17.46	17.49	17.06	17.49	48,768,457	17.342	2.35%
2014-09-02	0	25.55	25.50	25.55	25.35	25.60	77,004,020	1,963,729,052	25.502	17.09	17.06	17.09	16.96	17.13	115,111,964	17.059	0.20%
2014-09-01	0	25.50	25.50	25.55	25.45	25.70	34,898,528	892,345,936	25.570	17.06	17.06	17.09	17.02	17.19	52,169,200	17.105	-0.20%
2014-08-29	0	25.55	25.50	25.55	25.40	25.60	38,279,392	975,809,640	25.492	17.09	17.06	17.09	16.99	17.13	57,223,194	17.053	0.00%
2014-08-28	0	25.55	25.45	25.50	25.40	25.85	66,074,864	1,693,130,110	25.624	17.09	17.02	17.06	16.99	17.29	98,774,160	17.141	-0.58%
2014-08-27	0	25.70	25.65	25.70	25.60	26.00	61,177,384	1,579,433,644	25.817	17.19	17.16	17.19	17.13	17.39	91,453,002	17.270	-0.77%
2014-08-26	0	25.90	25.85	25.90	25.85	26.00	32,738,842	848,404,137	25.914	17.33	17.29	17.33	17.29	17.39	48,940,723	17.335	-0.19%
2014-08-25	0	25.95	25.95	26.00	25.75	26.05	59,012,246	1,527,796,663	25.889	17.36	17.36	17.39	17.23	17.43	88,216,375	17.319	0.39%
2014-08-22	0	25.85	25.85	25.90	25.80	25.95	58,936,491	1,525,501,842	25.884	17.29	17.29	17.33	17.26	17.36	88,103,131	17.315	0.19%
2014-08-21	0	25.80	25.75	25.80	25.65	25.95	28,418,510	732,231,300	25.766	17.26	17.23	17.26	17.16	17.36	42,482,334	17.236	-0.39%
2014-08-20	0	25.90	25.85	25.90	25.80	26.00	55,785,860	1,444,122,866	25.887	17.33	17.29	17.33	17.26	17.39	83,393,307	17.317	0.19%
2014-08-19	0	25.85	25.85	25.90	25.60	25.95	70,472,882	1,815,441,837	25.761	17.29	17.29	17.33	17.13	17.36	105,348,680	17.233	0.58%
2014-08-18	0	25.70	25.65	25.70	25.50	25.70	65,244,745	1,670,842,387	25.609	17.19	17.16	17.19	17.06	17.19	97,533,229	17.131	0.00%
2014-08-15	0	25.70	25.65	25.70	25.60	25.75	67,988,795	1,745,740,333	25.677	17.19	17.16	17.19	17.13	17.23	101,635,262	17.177	0.59%
2014-08-14	0	25.55	25.50	25.55	25.45	25.70	55,331,273	1,417,074,365	25.611	17.09	17.06	17.09	17.02	17.19	82,713,753	17.132	-0.39%
2014-08-13	0	25.65	25.60	25.65	25.30	25.65	63,924,709	1,626,221,277	25.440	17.16	17.13	17.16	16.92	17.16	95,559,931	17.018	0.98%
2014-08-12	0	25.40	25.35	25.40	25.25	25.45	127,516,683	3,228,086,067	25.315	16.99	16.96	16.99	16.89	17.02	190,622,461	16.934	0.00%
2014-08-11	0	25.40	25.35	25.40	25.20	25.40	71,223,661	1,804,737,654	25.339	16.99	16.96	16.99	16.86	16.99	106,471,006	16.951	1.40%
2014-08-08	0	25.05	25.00	25.05	24.85	25.25	89,253,570	2,240,359,757	25.101	16.76	16.72	16.76	16.62	16.89	133,423,602	16.791	-0.40%
2014-08-07	0	25.15	25.10	25.15	25.05	25.25	101,128,186	2,544,949,629	25.166	16.82	16.79	16.82	16.76	16.89	151,174,758	16.834	-0.59%
2014-08-06	0	25.30	25.25	25.30	25.10	25.35	72,538,288	1,829,351,790	25.219	16.92	16.89	16.92	16.79	16.96	108,436,219	16.870	0.00%
2014-08-05	0	25.30	25.30	25.35	25.20	25.40	89,322,282	2,258,184,656	25.281	16.92	16.92	16.96	16.86	16.99	133,526,319	16.912	-0.20%
2014-08-04	0	25.35	25.30	25.35	25.25	25.40	56,753,776	1,438,612,340	25.348	16.96	16.92	16.96	16.89	16.99	84,840,228	16.957	0.40%
2014-08-01	0	25.25	25.25	25.30	25.20	25.50	74,081,898	1,875,624,118	25.318	16.89	16.89	16.92	16.86	17.06	110,743,735	16.937	-1.17%
2014-07-31	0	25.55	25.45	25.50	25.40	25.60	53,922,555	1,375,247,929	25.504	17.09	17.02	17.06	16.99	17.13	80,607,885	17.061	0.20%
2014-07-30	0	25.50	25.45	25.50	25.35	25.65	55,326,996	1,413,984,824	25.557	17.06	17.02	17.06	16.96	17.16	82,707,360	17.096	0.59%
2014-07-29	0	25.35	25.35	25.40	25.10	25.45	58,986,968	1,491,403,564	25.284	16.96	16.96	16.99	16.79	17.02	88,178,588	16.913	1.00%
2014-07-28	0	25.10	25.10	25.15	24.90	25.25	69,768,108	1,754,058,939	25.141	16.79	16.79	16.82	16.66	16.89	104,295,126	16.818	0.60%
2014-07-25	0	24.95	24.90	24.95	24.75	24.95	41,488,238	1,032,329,607	24.882	16.69	16.66	16.69	16.56	16.69	62,020,042	16.645	0.60%
2014-07-24	0	24.80	24.80	24.85	24.70	24.90	58,105,171	1,440,131,736	24.785	16.59	16.59	16.62	16.52	16.66	86,860,405	16.580	0.40%
2014-07-23	0	24.70	24.65	24.70	24.50	24.70	33,241,068	818,628,345	24.627	16.52	16.49	16.52	16.39	16.52	49,691,492	16.474	0.61%
2014-07-22	0	24.55	24.50	24.55	24.05	24.55	68,640,931	1,673,281,305	24.377	16.42	16.39	16.42	16.09	16.42	102,610,128	16.307	2.08%
2014-07-21	0	24.05	24.05	24.10	24.05	24.20	16,684,254	402,396,832	24.118	16.09	16.09	16.12	16.09	16.19	24,941,000	16.134	-0.41%
2014-07-18	0	24.15	24.10	24.15	23.95	24.20	30,980,293	746,857,392	24.107	16.16	16.12	16.16	16.02	16.19	46,311,899	16.127	-0.41%
2014-07-17	0	24.25	24.20	24.25	24.10	24.30	36,038,600	872,189,177	24.202	16.22	16.19	16.22	16.12	16.26	53,873,473	16.190	0.00%
2014-07-16	0	24.25	24.20	24.25	24.10	24.30	14,798,365	357,966,124	24.190	16.22	16.19	16.22	16.12	16.26	22,121,817	16.182	0.41%
2014-07-15	0	24.15	24.10	24.15	24.10	24.20	19,726,410	476,282,941	24.144	16.16	16.12	16.16	16.12	16.19	29,488,666	16.151	0.21%
2014-07-14	0	24.10	24.05	24.10	23.90	24.20	32,895,713	791,477,870	24.060	16.12	16.09	16.12	15.99	16.19	49,175,227	16.095	0.63%
2014-07-11	0	23.95	23.90	23.95	23.80	24.05	20,617,497	493,778,150	23.949	16.02	15.99	16.02	15.92	16.09	30,820,736	16.021	0.21%
2014-07-10	0	23.90	23.90	23.95	23.85	23.95	14,003,804	334,834,006	23.910	15.99	15.99	16.02	15.95	16.02	20,934,042	15.995	0.21%
2014-07-09	0	23.85	23.80	23.85	23.80	24.10	15,145,565	361,936,494	23.897	15.95	15.92	15.95	15.92	16.12	22,640,840	15.986	-1.45%
2014-07-08	0	24.20	24.20	24.25	24.15	24.25	20,323,123	491,738,890	24.196	16.19	16.19	16.22	16.16	16.22	30,380,681	16.186	-0.21%
2014-07-07	0	24.25	24.20	24.25	24.10	24.30	11,942,053	289,145,757	24.212	16.22	16.19	16.22	16.12	16.26	17,851,966	16.197	0.00%
2014-07-04	0	24.25	24.20	24.25	24.20	24.35	20,643,860	500,829,775	24.260	16.22	16.19	16.22	16.19	16.29	30,860,146	16.229	0.21%
2014-07-03	0	24.20	24.20	24.25	24.15	24.30	20,069,241	486,528,933	24.243	16.19	16.19	16.22	16.16	16.26	30,001,158	16.217	-0.21%
2014-07-02	0	24.25	24.20	24.25	23.90	24.25	47,904,878	1,154,372,387	24.097	16.22	16.19	16.22	15.99	16.22	71,612,165	16.120	2.11%
2014-06-30	0	23.75	23.70	23.80	23.50	23.95	17,238,990	409,012,966	23.726	15.89	15.85	15.92	15.72	16.02	25,770,265	15.872	0.00%
2014-06-27	0	23.75	23.75	23.85	23.70	23.85	10,104,651	240,318,358	23.783	15.89	15.89	15.95	15.85	15.95	15,105,266	15.910	-0.21%
2014-06-26	0	23.80	23.75	23.80	23.45	23.85	23,980,440	566,719,744	23.633	15.92	15.89	15.92	15.69	15.95	35,847,941	15.809	1.49%
2014-06-25	0	23.45	23.40	23.50	23.35	23.50	21,967,145	514,849,776	23.437	15.69	15.65	15.72	15.62	15.72	32,838,301	15.678	0.00%
2014-06-24	0	23.45	23.40	23.45	23.35	23.50	14,504,577	340,246,780	23.458	15.69	15.65	15.69	15.62	15.72	21,682,639	15.692	0.43%
2014-06-23	0	23.35	23.30	23.35	23.30	24.00	42,464,509	1,003,110,651	23.622	15.62	15.59	15.62	15.59	16.05	63,479,453	15.802	-1.89%
2014-06-20	0	23.80	23.75	23.80	23.70	23.90	16,450,722	391,718,908	23.812	15.92	15.89	15.92	15.85	15.99	24,591,897	15.929	0.21%
2014-06-19	0	23.75	23.70	23.80	23.65	23.90	20,045,956	476,427,724	23.767	15.89	15.85	15.92	15.82	15.99	29,966,349	15.899	0.00%
2014-06-18	0	23.75	23.70	23.75	23.60	23.85	8,954,169	212,491,375	23.731	15.89	15.85	15.89	15.79	15.95	13,385,431	15.875	0.00%
2014-06-17	0	23.75	23.70	23.75	23.60	23.80	12,132,723	287,888,051	23.728	15.89	15.85	15.89	15.79	15.92	18,136,996	15.873	-0.42%
2014-06-16	0	23.85	23.80	23.85	23.70	23.90	26,795,981	637,655,091	23.797	15.95	15.92	15.95	15.85	15.99	40,056,844	15.919	0.00%
2014-06-13	0	23.85	23.80	23.85	23.55	23.95	26,306,128	626,327,791	23.809	15.95	15.92	15.95	15.75	16.02	39,324,571	15.927	0.63%
2014-06-12	0	23.70	23.65	23.70	23.55	23.75	13,790,167	326,044,948	23.643	15.85	15.82	15.85	15.75	15.89	20,614,680	15.816	0.00%
2014-06-11	0	23.70	23.65	23.70	23.60	23.70	20,978,114	496,075,415	23.647	15.85	15.82	15.85	15.79	15.85	31,359,816	15.819	0.00%
2014-06-10	0	23.70	23.70	23.75	23.50	23.85	34,792,659	824,846,426	23.707	15.85	15.85	15.89	15.72	15.95	52,010,938	15.859	0.85%
2014-06-09	0	23.50	23.50	23.55	23.40	23.60	6,842,955	161,094,477	23.542	15.72	15.72	15.75	15.65	15.79	10,229,414	15.748	0.43%
2014-06-06	0	23.40	23.35	23.40	23.30	23.65	23,868,510	560,058,083	23.464	15.65	15.62	15.65	15.59	15.82	35,680,619	15.696	-0.64%
2014-06-05	0	23.55	23.50	23.55	23.45	23.60	14,174,391	333,633,140	23.538	15.75	15.72	15.75	15.69	15.79	21,189,049	15.746	0.00%
2014-06-04	0	23.55	23.50	23.55	23.50	23.70	17,278,454	407,099,274	23.561	15.75	15.72	15.75	15.72	15.85	25,829,259	15.761	-0.42%
2014-06-03	0	23.65	23.65	23.70	23.55	23.75	22,653,365	535,767,582	23.651	15.82	15.82	15.85	15.75	15.89	33,864,120	15.821	0.64%
2014-05-30	0	23.50	23.40	23.45	23.35	23.60	24,134,748	567,089,402	23.497	15.72	15.65	15.69	15.62	15.79	36,078,613	15.718	0.43%
2014-05-29	0	23.40	23.35	23.45	23.35	23.60	18,458,409	432,974,731	23.457	15.65	15.62	15.69	15.62	15.79	27,593,153	15.691	-0.43%
2014-05-28	0	23.50	23.45	23.50	23.30	23.60	37,887,809	890,571,306	23.505	15.72	15.69	15.72	15.59	15.79	56,637,824	15.724	0.86%
2014-05-27	0	23.30	23.30	23.35	23.25	23.40	24,522,091	571,912,738	23.322	15.59	15.59	15.62	15.55	15.65	36,657,645	15.601	0.00%
2014-05-26	0	23.30	23.30	23.35	23.25	23.45	20,972,217	489,750,363	23.352	15.59	15.59	15.62	15.55	15.69	31,351,001	15.622	0.00%
2014-05-23	0	23.30	23.30	23.35	23.20	23.35	12,970,957	302,200,862	23.298	15.59	15.59	15.62	15.52	15.62	19,390,057	15.585	0.22%
2014-05-22	0	23.25	23.25	23.30	23.20	23.40	27,402,674	638,929,999	23.316	15.55	15.55	15.59	15.52	15.65	40,963,779	15.597	0.43%
2014-05-21	0	23.15	23.15	23.20	22.95	23.20	29,497,106	682,454,985	23.136	15.49	15.49	15.52	15.35	15.52	44,094,708	15.477	0.43%
2014-05-20	0	23.05	23.05	23.10	23.00	23.20	16,698,185	385,696,660	23.098	15.42	15.42	15.45	15.39	15.52	24,961,825	15.451	0.66%
2014-05-19	0	22.90	22.90	22.95	22.80	23.00	20,707,852	473,632,295	22.872	15.32	15.32	15.35	15.25	15.39	30,955,806	15.300	0.00%
2014-05-16	0	22.90	22.90	22.95	22.75	23.00	15,118,215	345,832,669	22.875	15.32	15.32	15.35	15.22	15.39	22,599,955	15.302	-0.22%
2014-05-15	0	22.95	22.90	22.95	22.85	23.05	28,294,244	648,359,609	22.915	15.35	15.32	15.35	15.29	15.42	42,296,571	15.329	0.44%
2014-05-14	0	22.85	22.80	22.85	22.60	22.90	10,362,558	236,423,492	22.815	15.29	15.25	15.29	15.12	15.32	15,490,807	15.262	1.11%
2014-05-13	0	22.60	22.55	22.60	22.50	22.65	12,245,904	276,442,124	22.574	15.12	15.08	15.12	15.05	15.15	18,306,188	15.101	0.22%
2014-05-12	0	22.55	22.50	22.55	22.00	22.70	19,061,287	428,331,874	22.471	15.08	15.05	15.08	14.72	15.19	28,494,385	15.032	2.04%
2014-05-09	0	22.10	22.05	22.10	21.95	22.15	12,465,742	274,821,964	22.046	14.78	14.75	14.78	14.68	14.82	18,634,820	14.748	0.23%
2014-05-08	0	22.05	22.05	22.10	21.95	22.20	10,665,279	235,081,114	22.042	14.75	14.75	14.78	14.68	14.85	15,943,339	14.745	0.46%
2014-05-07	0	21.95	21.90	21.95	21.85	22.20	8,622,935	189,355,869	21.960	14.68	14.65	14.68	14.62	14.85	12,890,275	14.690	-0.90%
2014-05-05	0	22.15	22.10	22.20	22.05	22.55	11,041,538	245,298,834	22.216	14.82	14.78	14.85	14.75	15.08	16,505,802	14.861	-1.34%
2014-05-02	0	22.45	22.40	22.45	22.20	22.45	10,146,910	227,267,567	22.398	15.02	14.98	15.02	14.85	15.02	15,168,438	14.983	0.90%
2014-04-30	0	22.25	22.20	22.25	22.20	22.65	10,428,932	232,783,236	22.321	14.88	14.85	14.88	14.85	15.15	15,590,028	14.932	-1.77%
2014-04-29	0	22.65	22.60	22.65	22.20	22.65	11,319,373	253,145,854	22.364	15.15	15.12	15.15	14.85	15.15	16,921,133	14.960	1.57%
2014-04-28	0	22.45	22.40	22.45	22.35	22.50	7,443,201	167,128,641	22.454	14.92	14.88	14.92	14.85	14.95	11,201,554	14.920	0.00%
2014-04-25	0	22.45	22.45	22.50	22.45	22.85	12,938,858	292,367,061	22.596	14.92	14.92	14.95	14.92	15.18	19,472,176	15.015	-1.75%
2014-04-24	0	22.85	22.80	22.85	22.75	22.90	5,126,826	117,076,723	22.836	15.18	15.15	15.18	15.12	15.22	7,715,554	15.174	0.22%
2014-04-23	0	22.80	22.75	22.80	22.75	23.05	9,532,841	217,941,408	22.862	15.15	15.12	15.15	15.12	15.32	14,346,333	15.191	-1.08%
2014-04-22	0	23.05	23.00	23.05	22.90	23.15	4,965,655	114,238,784	23.006	15.32	15.28	15.32	15.22	15.38	7,473,002	15.287	0.00%
2014-04-17	0	23.05	23.00	23.05	22.90	23.10	2,895,291	66,660,198	23.024	15.32	15.28	15.32	15.22	15.35	4,357,233	15.299	0.22%
2014-04-16	0	23.00	22.95	23.00	22.90	23.15	12,181,074	280,826,077	23.054	15.28	15.25	15.28	15.22	15.38	18,331,759	15.319	0.44%
2014-04-15	0	22.90	22.90	22.95	22.90	23.30	20,128,260	466,297,684	23.166	15.22	15.22	15.25	15.22	15.48	30,291,779	15.394	-1.72%
2014-04-14	0	23.30	23.30	23.35	23.25	23.40	12,836,604	299,522,136	23.333	15.48	15.48	15.52	15.45	15.55	19,318,290	15.505	0.22%
2014-04-11	0	23.25	23.25	23.30	23.20	23.50	21,057,656	492,017,284	23.365	15.45	15.45	15.48	15.42	15.62	31,690,462	15.526	-1.06%
2014-04-10	0	23.50	23.50	23.55	23.00	23.60	48,523,440	1,130,909,394	23.306	15.62	15.62	15.65	15.28	15.68	73,024,759	15.487	1.51%
2014-04-09	0	23.15	23.10	23.15	23.00	23.25	15,299,970	353,673,746	23.116	15.38	15.35	15.38	15.28	15.45	23,025,503	15.360	1.09%
2014-04-08	0	22.90	22.90	22.95	22.55	22.95	24,988,755	568,784,869	22.762	15.22	15.22	15.25	14.98	15.25	37,606,522	15.125	1.33%
2014-04-07	0	22.60	22.60	22.65	22.60	22.80	16,966,615	383,993,731	22.632	15.02	15.02	15.05	15.02	15.15	25,533,700	15.039	-0.66%
2014-04-04	0	22.75	22.75	22.80	22.70	22.90	84,924,157	1,937,511,018	22.815	15.12	15.12	15.15	15.08	15.22	127,805,573	15.160	-0.22%
2014-04-03	0	22.80	22.80	22.85	22.80	23.05	57,498,167	1,316,449,052	22.895	15.15	15.15	15.18	15.15	15.32	86,531,164	15.214	0.22%
2014-04-02	0	22.75	22.75	22.80	22.70	22.85	16,381,958	373,130,222	22.777	15.12	15.12	15.15	15.08	15.18	24,653,828	15.135	0.00%
2014-04-01	0	22.75	22.70	22.75	22.50	22.75	15,551,059	352,074,750	22.640	15.12	15.08	15.12	14.95	15.12	23,403,376	15.044	1.56%
2014-03-31	0	22.40	22.40	22.45	22.30	22.50	10,395,530	232,721,108	22.387	14.88	14.88	14.92	14.82	14.95	15,644,626	14.875	0.22%
2014-03-28	0	22.35	22.35	22.40	22.20	22.45	28,474,605	636,162,428	22.341	14.85	14.85	14.88	14.75	14.92	42,852,509	14.845	1.13%
2014-03-27	0	22.10	22.10	22.15	22.00	22.25	14,837,751	328,317,818	22.127	14.68	14.68	14.72	14.62	14.78	22,329,892	14.703	-0.45%
2014-03-26	0	22.20	22.15	22.20	22.10	22.30	57,960,423	1,288,783,481	22.236	14.75	14.72	14.75	14.68	14.82	87,226,831	14.775	0.68%
2014-03-25	0	22.05	21.95	22.00	21.95	22.15	47,525,019	1,047,524,252	22.042	14.65	14.59	14.62	14.59	14.72	71,522,197	14.646	-0.45%
2014-03-24	0	22.15	22.10	22.15	21.85	22.15	31,631,918	696,937,265	22.033	14.72	14.68	14.72	14.52	14.72	47,604,069	14.640	1.84%
2014-03-21	0	21.75	21.70	21.75	21.45	21.75	22,087,876	476,088,340	21.554	14.45	14.42	14.45	14.25	14.45	33,240,879	14.322	1.40%
2014-03-20	0	21.45	21.40	21.45	21.40	21.75	13,725,599	295,196,031	21.507	14.25	14.22	14.25	14.22	14.45	20,656,173	14.291	-1.83%
2014-03-19	0	21.85	21.80	21.85	21.75	21.90	3,258,683	71,138,797	21.831	14.52	14.49	14.52	14.45	14.55	4,904,115	14.506	0.00%
2014-03-18	0	21.85	21.80	21.85	21.70	21.85	14,601,030	318,220,051	21.794	14.52	14.49	14.52	14.42	14.52	21,973,642	14.482	0.46%
2014-03-17	0	21.75	21.70	21.75	21.65	21.80	8,607,126	187,152,886	21.744	14.45	14.42	14.45	14.39	14.49	12,953,189	14.448	-0.46%
2014-03-14	0	21.85	21.80	21.85	21.70	21.90	12,564,365	273,958,080	21.804	14.52	14.49	14.52	14.42	14.55	18,908,588	14.489	-0.91%
2014-03-13	0	22.05	22.00	22.05	21.95	22.30	24,339,742	538,416,399	22.121	14.65	14.62	14.65	14.59	14.82	36,629,798	14.699	-0.68%
2014-03-12	0	22.20	22.15	22.20	22.10	22.35	7,814,604	173,475,797	22.199	14.75	14.72	14.75	14.68	14.85	11,760,493	14.751	-1.11%
2014-03-11	0	22.45	22.45	22.50	22.40	22.55	6,345,200	142,609,972	22.475	14.92	14.92	14.95	14.88	14.98	9,549,131	14.934	0.00%
2014-03-10	0	22.45	22.40	22.45	22.40	22.65	11,678,401	262,458,286	22.474	14.92	14.88	14.92	14.88	15.05	17,575,267	14.933	-1.97%
2014-03-07	0	22.90	22.85	22.90	22.80	23.05	4,839,242	110,882,179	22.913	15.22	15.18	15.22	15.15	15.32	7,282,758	15.225	0.00%
2014-03-06	0	22.90	22.85	22.90	22.80	22.95	7,263,751	166,387,353	22.907	15.22	15.18	15.22	15.15	15.25	10,931,493	15.221	0.44%
2014-03-05	0	22.80	22.75	22.80	22.70	23.00	7,782,789	177,959,859	22.866	15.15	15.12	15.15	15.08	15.28	11,712,613	15.194	-0.22%
2014-03-04	0	22.85	22.85	22.90	22.65	23.00	4,085,674	93,257,938	22.826	15.18	15.18	15.22	15.05	15.28	6,148,685	15.167	0.66%
2014-03-03	0	22.70	22.65	22.70	22.65	22.95	12,120,845	276,489,500	22.811	15.08	15.05	15.08	15.05	15.25	18,241,118	15.157	-1.30%
2014-02-28	0	23.00	23.00	23.05	22.90	23.20	17,107,048	394,194,688	23.043	15.28	15.28	15.32	15.22	15.42	25,745,043	15.311	-0.22%
2014-02-27	0	23.05	23.05	23.10	22.60	23.10	26,215,340	601,106,926	22.930	15.32	15.32	15.35	15.02	15.35	39,452,456	15.236	1.77%
2014-02-26	0	22.65	22.60	22.65	22.45	22.75	9,293,078	209,879,144	22.584	15.05	15.02	15.05	14.92	15.12	13,985,504	15.007	0.44%
2014-02-25	0	22.55	22.50	22.55	22.40	22.75	18,504,936	418,411,731	22.611	14.98	14.95	14.98	14.88	15.12	27,848,778	15.024	0.00%
2014-02-24	0	22.55	22.55	22.60	22.45	22.75	6,751,364	152,182,337	22.541	14.98	14.98	15.02	14.92	15.12	10,160,383	14.978	-0.88%
2014-02-21	0	22.75	22.75	22.80	22.65	22.85	11,492,203	261,466,283	22.752	15.12	15.12	15.15	15.05	15.18	17,295,051	15.118	0.66%
2014-02-20	0	22.60	22.55	22.60	22.45	22.90	41,634,818	940,170,519	22.581	15.02	14.98	15.02	14.92	15.22	62,657,811	15.005	-0.88%
2014-02-19	0	22.80	22.80	22.85	22.70	22.90	9,277,767	211,610,301	22.808	15.15	15.15	15.18	15.08	15.22	13,962,462	15.156	0.22%
2014-02-18	0	22.75	22.75	22.80	22.60	22.80	5,532,372	125,715,941	22.724	15.12	15.12	15.15	15.02	15.15	8,325,876	15.099	0.44%
2014-02-17	0	22.65	22.70	22.75	22.65	22.80	10,047,523	228,070,979	22.699	15.05	15.08	15.12	15.05	15.15	15,120,897	15.083	0.44%
2014-02-14	0	22.55	22.50	22.55	22.40	22.60	18,382,267	413,410,106	22.490	14.98	14.95	14.98	14.88	15.02	27,664,168	14.944	0.89%
2014-02-13	0	22.35	22.30	22.35	22.25	22.50	17,996,947	402,752,361	22.379	14.85	14.82	14.85	14.78	14.95	27,084,286	14.870	-0.67%
2014-02-12	0	22.50	22.45	22.50	22.15	22.55	40,779,679	910,462,508	22.326	14.95	14.92	14.95	14.72	14.98	61,370,880	14.835	1.58%
2014-02-11	0	22.15	22.10	22.15	21.75	22.20	18,938,353	417,344,118	22.037	14.72	14.68	14.72	14.45	14.75	28,501,043	14.643	1.84%
2014-02-10	0	21.75	21.70	21.75	21.65	21.90	24,772,266	539,901,407	21.795	14.45	14.42	14.45	14.39	14.55	37,280,719	14.482	-0.23%
2014-02-07	0	21.80	21.75	21.80	21.60	21.85	18,335,652	398,982,197	21.760	14.49	14.45	14.49	14.35	14.52	27,594,016	14.459	0.93%
2014-02-06	0	21.60	21.55	21.60	21.45	21.60	17,186,894	369,890,467	21.522	14.35	14.32	14.35	14.25	14.35	25,865,206	14.301	0.70%
2014-02-05	0	21.45	21.40	21.45	21.35	21.75	35,621,359	767,070,442	21.534	14.25	14.22	14.25	14.19	14.45	53,607,929	14.309	-0.69%
2014-02-04	0	21.60	21.55	21.60	21.55	21.80	72,963,262	1,581,789,726	21.679	14.35	14.32	14.35	14.32	14.49	109,805,170	14.405	-2.70%
2014-01-30	0	22.20	22.15	22.20	21.90	22.20	25,741,739	566,706,008	22.015	14.75	14.72	14.75	14.55	14.75	38,739,716	14.629	-0.45%
2014-01-29	0	22.30	22.25	22.30	22.25	22.40	14,913,125	333,050,397	22.333	14.82	14.78	14.82	14.78	14.88	22,443,325	14.840	0.68%
2014-01-28	0	22.15	22.10	22.15	22.05	22.20	39,397,799	872,135,901	22.137	14.72	14.68	14.72	14.65	14.75	59,291,237	14.709	0.00%
2014-01-27	0	22.15	22.10	22.15	22.05	22.25	52,450,885	1,161,397,076	22.143	14.72	14.68	14.72	14.65	14.78	78,935,319	14.713	-1.99%
2014-01-24	0	22.60	22.60	22.65	22.60	22.80	34,830,189	790,666,872	22.701	15.02	15.02	15.05	15.02	15.15	52,417,268	15.084	-1.53%
2014-01-23	0	22.95	22.90	22.95	22.85	23.25	11,899,325	273,069,080	22.948	15.25	15.22	15.25	15.18	15.45	17,907,744	15.249	-1.29%
2014-01-22	0	23.25	23.20	23.25	23.10	23.30	6,220,873	144,661,907	23.254	15.45	15.42	15.45	15.35	15.48	9,362,027	15.452	0.22%
2014-01-21	0	23.20	23.20	23.25	23.10	23.35	10,013,468	232,672,171	23.236	15.42	15.42	15.45	15.35	15.52	15,069,646	15.440	0.43%
2014-01-20	0	23.10	23.05	23.10	23.05	23.35	20,430,145	472,145,132	23.110	15.35	15.32	15.35	15.32	15.52	30,746,097	15.356	-1.07%
2014-01-17	0	23.35	23.30	23.35	23.00	23.45	6,460,790	150,909,146	23.358	15.52	15.48	15.52	15.28	15.58	9,723,087	15.521	0.65%
2014-01-16	0	23.20	23.15	23.20	23.10	23.25	4,333,756	100,283,583	23.140	15.42	15.38	15.42	15.35	15.45	6,522,033	15.376	0.43%
2014-01-15	0	23.10	23.05	23.10	22.95	23.20	14,982,559	345,422,897	23.055	15.35	15.32	15.35	15.25	15.42	22,547,819	15.320	0.43%
2014-01-14	0	23.00	22.95	23.00	22.80	23.05	10,766,508	247,057,351	22.947	15.28	15.25	15.28	15.15	15.32	16,202,925	15.248	-0.43%
2014-01-13	0	23.10	23.05	23.10	22.90	23.30	16,154,236	372,166,511	23.038	15.35	15.32	15.35	15.22	15.48	24,311,120	15.308	0.22%
2014-01-10	0	23.05	23.00	23.05	22.90	23.15	14,179,010	326,587,698	23.033	15.32	15.28	15.32	15.22	15.38	21,338,528	15.305	0.44%
2014-01-09	0	22.95	22.90	22.95	22.85	23.25	20,526,125	472,795,708	23.034	15.25	15.22	15.25	15.18	15.45	30,890,541	15.306	-1.08%
2014-01-08	0	23.20	23.10	23.15	22.95	23.20	28,093,614	647,940,396	23.064	15.42	15.35	15.38	15.25	15.42	42,279,141	15.325	1.31%
2014-01-07	0	22.90	22.80	22.85	22.80	22.95	13,489,341	308,725,043	22.887	15.22	15.15	15.18	15.15	15.25	20,300,619	15.208	0.22%
2014-01-06	0	22.85	22.80	22.85	22.75	22.95	24,394,917	556,265,527	22.803	15.18	15.15	15.18	15.12	15.25	36,712,833	15.152	-0.65%
2014-01-03	0	23.00	22.95	23.00	22.95	23.40	14,565,888	335,678,095	23.045	15.28	15.25	15.28	15.25	15.55	21,920,755	15.313	-2.13%
2014-01-02	0	23.50	23.50	23.55	23.35	23.65	7,600,480	178,438,172	23.477	15.62	15.62	15.65	15.52	15.71	11,438,250	15.600	0.21%
2013-12-31	0	23.45	23.50	23.55	23.45	23.60	7,622,929	179,298,465	23.521	15.58	15.62	15.65	15.58	15.68	11,472,034	15.629	0.00%
2013-12-30	0	23.45	23.40	23.45	23.35	23.60	10,099,507	237,107,343	23.477	15.58	15.55	15.58	15.52	15.68	15,199,130	15.600	0.00%
2013-12-27	0	23.45	23.40	23.45	23.30	23.50	9,749,867	228,333,414	23.419	15.58	15.55	15.58	15.48	15.62	14,672,943	15.562	0.21%
2013-12-24	0	23.40	23.35	23.40	23.10	23.45	8,817,116	205,994,325	23.363	15.55	15.52	15.55	15.35	15.58	13,269,211	15.524	1.08%
2013-12-23	0	23.15	23.10	23.15	23.00	23.20	31,847,956	735,915,817	23.107	15.38	15.35	15.38	15.28	15.42	47,929,193	15.354	0.65%
2013-12-20	0	23.00	22.95	23.00	22.90	23.15	38,644,742	888,308,886	22.987	15.28	15.25	15.28	15.22	15.38	58,157,933	15.274	-0.22%
2013-12-19	0	23.05	23.00	23.05	22.90	23.60	19,201,304	445,541,284	23.204	15.32	15.28	15.32	15.22	15.68	28,896,768	15.418	-1.28%
2013-12-18	0	23.35	23.30	23.35	23.15	23.40	6,762,198	157,738,374	23.326	15.52	15.48	15.52	15.38	15.55	10,176,687	15.500	0.43%
2013-12-17	0	23.25	23.20	23.25	23.15	23.40	10,161,384	236,989,325	23.323	15.45	15.42	15.45	15.38	15.55	15,292,251	15.497	-0.21%
2013-12-16	0	23.30	23.25	23.30	23.15	23.45	17,861,312	415,847,578	23.282	15.48	15.45	15.48	15.38	15.58	26,880,163	15.470	-0.64%
2013-12-13	0	23.45	23.40	23.45	23.20	23.50	10,659,395	248,987,330	23.358	15.58	15.55	15.58	15.42	15.62	16,041,726	15.521	0.00%
2013-12-12	0	23.45	23.35	23.40	23.30	23.55	10,735,565	251,460,394	23.423	15.58	15.52	15.55	15.48	15.65	16,156,357	15.564	-0.21%
2013-12-11	0	23.50	23.45	23.50	23.45	23.85	12,258,964	289,706,226	23.632	15.62	15.58	15.62	15.58	15.85	18,448,978	15.703	-1.88%
2013-12-10	0	23.95	23.90	23.95	23.90	24.05	5,567,426	133,408,585	23.962	15.91	15.88	15.91	15.88	15.98	8,378,630	15.922	-0.21%
2013-12-09	0	24.00	23.95	24.00	23.90	24.15	4,268,449	102,539,718	24.023	15.95	15.91	15.95	15.88	16.05	6,423,750	15.963	0.00%
2013-12-06	0	24.00	23.95	24.00	23.80	24.05	2,659,480	63,644,035	23.931	15.95	15.91	15.95	15.81	15.98	4,002,352	15.902	0.42%
2013-12-05	0	23.90	23.85	23.90	23.70	23.90	6,388,215	152,143,933	23.816	15.88	15.85	15.88	15.75	15.88	9,613,866	15.825	-0.21%
2013-12-04	0	23.95	23.90	23.95	23.75	24.00	20,682,797	494,129,367	23.891	15.91	15.88	15.91	15.78	15.95	31,126,323	15.875	-0.62%
2013-12-03	0	24.10	24.05	24.10	24.00	24.20	10,161,728	244,670,987	24.078	16.01	15.98	16.01	15.95	16.08	15,292,768	15.999	-0.41%
2013-12-02	0	24.20	24.20	24.25	24.00	24.35	26,855,396	649,247,409	24.176	16.08	16.08	16.11	15.95	16.18	40,415,700	16.064	0.41%
2013-11-29	0	24.10	24.05	24.10	23.95	24.10	28,854,341	693,920,925	24.049	16.01	15.98	16.01	15.91	16.01	43,423,988	15.980	0.42%
2013-11-28	0	24.00	23.95	24.00	23.90	24.25	32,291,237	777,959,079	24.092	15.95	15.91	15.95	15.88	16.11	48,596,303	16.009	0.00%
2013-11-27	0	24.00	24.00	24.05	23.85	24.10	65,348,884	1,567,395,611	23.985	15.95	15.95	15.98	15.85	16.01	98,346,005	15.938	0.21%
2013-11-26	0	23.95	23.90	23.95	23.85	24.00	37,351,282	893,779,725	23.929	15.91	15.88	15.91	15.85	15.95	56,211,356	15.900	0.00%
2013-11-25	0	23.95	23.90	23.95	23.85	24.00	17,353,191	415,517,961	23.945	15.91	15.88	15.91	15.85	15.95	26,115,473	15.911	0.42%
2013-11-22	0	23.85	23.85	23.90	23.85	23.95	37,143,312	887,630,883	23.897	15.85	15.85	15.88	15.85	15.91	55,898,374	15.879	0.42%
2013-11-21	0	23.75	23.75	23.80	23.70	23.85	34,151,939	812,380,894	23.787	15.78	15.78	15.81	15.75	15.85	51,396,544	15.806	-0.63%
2013-11-20	0	23.90	23.90	23.95	23.85	24.05	12,262,651	293,612,045	23.944	15.88	15.88	15.91	15.85	15.98	18,454,527	15.910	0.21%
2013-11-19	0	23.85	23.85	23.90	23.80	24.05	14,201,315	339,982,618	23.940	15.85	15.85	15.88	15.81	15.98	21,372,096	15.908	0.00%
2013-11-18	0	23.85	23.80	23.85	23.50	23.90	32,384,666	769,383,200	23.758	15.85	15.81	15.85	15.62	15.88	48,736,908	15.786	2.80%
2013-11-15	0	23.20	23.15	23.20	22.80	23.20	31,703,916	732,173,340	23.094	15.42	15.38	15.42	15.15	15.42	47,712,421	15.346	1.75%
2013-11-14	0	22.80	22.75	22.80	22.65	22.85	18,611,383	423,712,989	22.766	15.15	15.12	15.15	15.05	15.18	28,008,974	15.128	0.66%
2013-11-13	0	22.65	22.60	22.65	22.60	23.05	27,716,611	629,209,746	22.702	15.05	15.02	15.05	15.02	15.32	41,711,775	15.085	-1.95%
2013-11-12	0	23.10	23.05	23.10	23.00	23.30	9,696,990	224,159,132	23.116	15.35	15.32	15.35	15.28	15.48	14,593,367	15.360	-0.65%
2013-11-11	0	23.25	23.20	23.25	22.85	23.30	21,190,928	487,169,562	22.990	15.45	15.42	15.45	15.18	15.48	31,891,028	15.276	1.53%
2013-11-08	0	22.90	22.85	22.90	22.80	22.95	10,392,264	237,888,051	22.891	15.22	15.18	15.22	15.15	15.25	15,639,711	15.211	-0.43%
2013-11-07	0	23.00	23.00	23.05	22.95	23.15	8,135,835	187,400,296	23.034	15.28	15.28	15.32	15.25	15.38	12,243,926	15.306	-0.65%
2013-11-06	0	23.15	23.15	23.20	23.10	23.35	5,055,140	117,134,060	23.171	15.38	15.38	15.42	15.35	15.52	7,607,671	15.397	-0.22%
2013-11-05	0	23.20	23.15	23.20	23.10	23.40	13,799,911	320,133,647	23.198	15.42	15.38	15.42	15.35	15.55	20,768,008	15.415	-0.64%
2013-11-04	0	23.35	23.35	23.40	23.35	23.55	3,418,870	80,094,993	23.427	15.52	15.52	15.55	15.52	15.65	5,145,187	15.567	-0.21%
2013-11-01	0	23.40	23.40	23.45	23.30	23.50	8,610,641	201,686,945	23.423	15.55	15.55	15.58	15.48	15.62	12,958,479	15.564	0.21%
2013-10-31	0	23.35	23.35	23.40	23.30	23.45	16,374,657	382,723,413	23.373	15.52	15.52	15.55	15.48	15.58	24,642,840	15.531	-0.72%
2013-10-30	0	24.10	24.05	24.10	23.70	24.10	8,394,931	200,349,775	23.866	15.63	15.60	15.63	15.37	15.63	12,945,398	15.477	1.90%
2013-10-29	0	23.65	23.60	23.65	23.50	23.75	12,815,137	302,900,189	23.636	15.34	15.30	15.34	15.24	15.40	19,761,574	15.328	0.21%
2013-10-28	0	23.60	23.55	23.60	23.40	23.60	8,167,258	192,330,507	23.549	15.30	15.27	15.30	15.17	15.30	12,594,315	15.271	0.64%
2013-10-25	0	23.45	23.40	23.45	23.35	23.60	27,684,128	649,763,866	23.471	15.21	15.17	15.21	15.14	15.30	42,690,292	15.220	-0.64%
2013-10-24	0	23.60	23.55	23.60	23.50	23.70	32,674,553	769,782,071	23.559	15.30	15.27	15.30	15.24	15.37	50,385,773	15.278	-0.63%
2013-10-23	0	23.75	23.70	23.75	23.70	24.25	27,837,679	667,624,550	23.983	15.40	15.37	15.40	15.37	15.73	42,927,075	15.553	-1.25%
2013-10-22	0	24.05	24.00	24.05	24.00	24.10	11,439,556	275,105,505	24.049	15.60	15.56	15.60	15.56	15.63	17,640,360	15.595	-0.41%
2013-10-21	0	24.15	24.10	24.15	24.05	24.25	29,625,390	716,773,917	24.195	15.66	15.63	15.66	15.60	15.73	45,683,813	15.690	0.42%
2013-10-18	0	24.05	24.00	24.05	23.90	24.10	5,502,938	132,115,269	24.008	15.60	15.56	15.60	15.50	15.63	8,485,802	15.569	1.26%
2013-10-17	0	23.75	23.75	23.80	23.75	24.10	9,216,825	220,940,248	23.971	15.40	15.40	15.43	15.40	15.63	14,212,799	15.545	-0.63%
2013-10-16	0	23.90	23.90	23.95	23.80	24.05	13,023,697	312,000,299	23.956	15.50	15.50	15.53	15.43	15.60	20,083,184	15.535	-0.83%
2013-10-15	0	24.10	24.05	24.10	24.00	24.20	15,020,464	361,949,035	24.097	15.63	15.60	15.63	15.56	15.69	23,162,297	15.627	0.42%
2013-10-11	0	24.00	23.95	24.00	23.95	24.10	14,818,445	355,572,533	23.995	15.56	15.53	15.56	15.53	15.63	22,850,774	15.561	1.27%
2013-10-10	0	23.70	23.65	23.70	23.45	23.80	19,227,167	453,787,365	23.601	15.37	15.34	15.37	15.21	15.43	29,649,240	15.305	-0.42%
2013-10-09	0	23.80	23.75	23.80	23.70	23.80	5,408,775	128,463,244	23.751	15.43	15.40	15.43	15.37	15.43	8,340,598	15.402	-0.63%
2013-10-08	0	23.95	23.85	23.90	23.60	23.95	5,280,814	125,734,181	23.810	15.53	15.47	15.50	15.30	15.53	8,143,276	15.440	1.05%
2013-10-07	0	23.70	23.65	23.70	23.60	23.85	14,466,879	342,265,108	23.659	15.37	15.34	15.37	15.30	15.47	22,308,641	15.342	-0.63%
2013-10-04	0	23.85	23.80	23.85	23.70	23.90	9,424,886	224,569,921	23.827	15.47	15.43	15.47	15.37	15.50	14,533,639	15.452	-0.42%
2013-10-03	0	23.95	23.90	23.95	23.70	24.00	17,075,201	408,290,948	23.911	15.53	15.50	15.53	15.37	15.56	26,330,803	15.506	1.05%
2013-10-02	0	23.70	23.65	23.75	23.60	23.85	23,352,565	554,908,042	23.762	15.37	15.34	15.40	15.30	15.47	36,010,808	15.409	0.42%
2013-09-30	0	23.60	23.55	23.60	23.55	23.70	16,698,862	394,836,527	23.645	15.30	15.27	15.30	15.27	15.37	25,750,469	15.333	-1.26%
2013-09-27	0	23.90	23.90	23.95	23.80	24.10	37,869,834	906,753,187	23.944	15.50	15.50	15.53	15.43	15.63	58,397,153	15.527	0.21%
2013-09-26	0	23.85	23.85	23.90	23.75	23.95	10,559,995	251,848,280	23.849	15.47	15.47	15.50	15.40	15.53	16,284,033	15.466	-0.21%
2013-09-25	0	23.90	23.90	23.95	23.75	24.00	38,332,640	917,660,296	23.939	15.50	15.50	15.53	15.40	15.56	59,110,823	15.524	0.00%
2013-09-24	0	23.90	23.85	23.90	23.75	24.05	29,777,176	711,682,798	23.900	15.50	15.47	15.50	15.40	15.60	45,917,875	15.499	-0.83%
2013-09-23	0	24.10	24.05	24.10	23.95	24.20	26,967,824	649,263,773	24.075	15.63	15.60	15.63	15.53	15.69	41,585,716	15.613	-0.41%
2013-09-19	0	24.20	24.25	24.30	24.10	24.35	52,024,967	1,260,745,332	24.233	15.69	15.73	15.76	15.63	15.79	80,225,067	15.715	1.68%
2013-09-18	0	23.80	23.80	23.85	23.80	23.95	30,760,395	734,385,107	23.874	15.43	15.43	15.47	15.43	15.53	47,434,047	15.482	-0.21%
2013-09-17	0	23.85	23.85	23.90	23.80	24.00	47,520,441	1,135,493,688	23.895	15.47	15.47	15.50	15.43	15.56	73,278,865	15.496	-0.62%
2013-09-16	0	24.00	23.95	24.00	23.85	24.00	49,653,151	1,188,890,264	23.944	15.56	15.53	15.56	15.47	15.56	76,567,609	15.527	1.69%
2013-09-13	0	23.60	23.60	23.65	23.50	23.70	34,164,510	805,868,317	23.588	15.30	15.30	15.34	15.24	15.37	52,683,361	15.296	-0.21%
2013-09-12	0	23.65	23.65	23.70	23.60	23.75	18,023,353	426,714,741	23.676	15.34	15.34	15.37	15.30	15.40	27,792,900	15.353	0.21%
2013-09-11	0	23.60	23.60	23.65	23.55	23.80	42,738,077	1,011,420,312	23.666	15.30	15.30	15.34	15.27	15.43	65,904,224	15.347	0.00%
2013-09-10	0	23.60	23.60	23.65	23.50	23.70	29,307,141	691,877,131	23.608	15.30	15.30	15.34	15.24	15.37	45,193,058	15.309	0.85%
2013-09-09	0	23.40	23.40	23.45	23.35	23.60	26,144,465	613,881,777	23.480	15.17	15.17	15.21	15.14	15.30	40,316,055	15.227	0.43%
2013-09-06	0	23.30	23.30	23.35	23.25	23.40	42,129,400	982,910,859	23.331	15.11	15.11	15.14	15.08	15.17	64,965,614	15.130	0.22%
2013-09-05	0	23.25	23.30	23.35	23.20	23.40	51,204,017	1,192,874,178	23.296	15.08	15.11	15.14	15.04	15.17	78,959,121	15.107	1.31%
2013-09-04	0	22.95	22.95	23.00	22.80	23.10	15,896,714	364,999,120	22.961	14.88	14.88	14.92	14.79	14.98	24,513,518	14.890	-0.22%
2013-09-03	0	23.00	23.00	23.05	22.90	23.15	33,910,605	781,359,015	23.042	14.92	14.92	14.95	14.85	15.01	52,291,826	14.942	0.66%
2013-09-02	0	22.85	22.80	22.85	22.50	22.90	36,690,777	835,989,770	22.785	14.82	14.79	14.82	14.59	14.85	56,578,989	14.776	2.47%
2013-08-30	0	22.30	22.25	22.30	22.15	22.35	13,090,648	291,210,911	22.246	14.46	14.43	14.46	14.36	14.49	20,186,425	14.426	0.00%
2013-08-29	0	22.30	22.25	22.30	22.15	22.30	47,184,037	1,048,022,535	22.211	14.46	14.43	14.46	14.36	14.46	72,760,114	14.404	0.68%
2013-08-28	0	22.15	22.10	22.15	22.00	22.40	23,525,305	520,526,636	22.126	14.36	14.33	14.36	14.27	14.53	36,277,181	14.349	-1.56%
2013-08-27	0	22.50	22.40	22.45	22.35	22.65	20,671,896	464,843,759	22.487	14.59	14.53	14.56	14.49	14.69	31,877,084	14.582	-0.66%
2013-08-26	0	22.65	22.60	22.65	22.45	22.75	19,357,754	437,985,483	22.626	14.69	14.66	14.69	14.56	14.75	29,850,612	14.673	0.89%
2013-08-23	0	22.45	22.40	22.45	22.35	22.65	11,495,106	258,682,376	22.504	14.56	14.53	14.56	14.49	14.69	17,726,021	14.593	-0.22%
2013-08-22	0	22.50	22.45	22.50	22.10	22.55	22,937,366	511,037,305	22.280	14.59	14.56	14.59	14.33	14.62	35,370,550	14.448	0.45%
2013-08-21	0	22.40	22.35	22.40	22.15	22.50	25,118,674	560,771,063	22.325	14.53	14.49	14.53	14.36	14.59	38,734,235	14.477	-0.22%
2013-08-20	0	22.45	22.45	22.50	22.45	23.05	39,277,431	893,583,218	22.751	14.56	14.56	14.59	14.56	14.95	60,567,737	14.753	-2.39%
2013-08-19	0	23.00	23.00	23.05	22.95	23.15	8,509,207	196,265,456	23.065	14.92	14.92	14.95	14.88	15.01	13,121,617	14.957	-0.43%
2013-08-16	0	23.10	23.05	23.10	22.85	23.25	25,985,925	598,505,480	23.032	14.98	14.95	14.98	14.82	15.08	40,071,579	14.936	0.00%
2013-08-15	0	23.10	23.10	23.15	23.00	23.30	26,088,728	604,168,886	23.158	14.98	14.98	15.01	14.92	15.11	40,230,106	15.018	-0.22%
2013-08-13	0	23.15	23.10	23.15	22.85	23.15	42,085,705	968,045,819	23.002	15.01	14.98	15.01	14.82	15.01	64,898,234	14.916	1.54%
2013-08-12	0	22.80	22.80	22.85	22.30	22.90	19,536,248	443,886,113	22.721	14.79	14.79	14.82	14.46	14.85	30,125,859	14.734	2.24%
2013-08-09	0	22.30	22.30	22.35	22.25	22.40	8,645,775	192,989,326	22.322	14.46	14.46	14.49	14.43	14.53	13,332,212	14.475	0.22%
2013-08-08	0	22.25	22.20	22.25	22.15	22.35	19,563,859	435,711,286	22.271	14.43	14.40	14.43	14.36	14.49	30,168,436	14.443	0.68%
2013-08-07	0	22.10	22.10	22.15	22.10	22.45	18,080,631	402,669,419	22.271	14.33	14.33	14.36	14.33	14.56	27,881,225	14.442	-1.56%
2013-08-06	0	22.45	22.45	22.50	22.35	22.60	23,230,280	521,572,099	22.452	14.56	14.56	14.59	14.49	14.66	35,822,238	14.560	-1.54%
2013-08-05	0	22.80	22.75	22.80	22.75	23.00	32,307,898	736,681,663	22.802	14.79	14.75	14.79	14.75	14.92	49,820,373	14.787	0.44%
2013-08-02	0	22.70	22.70	22.75	22.70	22.85	12,890,731	293,507,339	22.769	14.72	14.72	14.75	14.72	14.82	19,878,143	14.765	0.22%
2013-08-01	0	22.65	22.65	22.70	22.40	22.75	21,553,323	488,556,212	22.667	14.69	14.69	14.72	14.53	14.75	33,236,288	14.699	1.12%
2013-07-31	0	22.40	22.40	22.45	22.40	22.65	14,138,089	318,242,099	22.510	14.53	14.53	14.56	14.53	14.69	21,801,631	14.597	-0.44%
2013-07-30	0	22.50	22.50	22.55	22.35	22.60	14,685,373	330,030,144	22.473	14.59	14.59	14.62	14.49	14.66	22,645,570	14.574	0.22%
2013-07-29	0	22.45	22.40	22.45	22.30	22.50	68,331,464	1,532,180,004	22.423	14.56	14.53	14.56	14.46	14.59	105,370,490	14.541	-0.44%
2013-07-26	0	22.55	22.50	22.55	22.40	22.65	55,976,649	1,261,129,250	22.530	14.62	14.59	14.62	14.53	14.69	86,318,755	14.610	0.45%
2013-07-25	0	22.45	22.45	22.50	22.40	22.55	36,457,458	819,607,844	22.481	14.56	14.56	14.59	14.53	14.62	56,219,200	14.579	-0.44%
2013-07-24	0	22.55	22.55	22.60	22.35	22.60	17,796,801	399,675,400	22.458	14.62	14.62	14.66	14.49	14.66	27,443,545	14.564	0.45%
2013-07-23	0	22.45	22.45	22.50	22.00	22.55	51,021,188	1,141,425,458	22.372	14.56	14.56	14.59	14.27	14.62	78,677,190	14.508	2.51%
2013-07-22	0	21.90	21.90	21.95	21.85	22.05	20,198,021	443,296,473	21.948	14.20	14.20	14.23	14.17	14.30	31,146,345	14.233	-0.23%
2013-07-19	0	21.95	21.90	21.95	21.70	22.00	17,048,123	372,581,860	21.855	14.23	14.20	14.23	14.07	14.27	26,289,047	14.173	0.23%
2013-07-18	0	21.90	21.85	21.90	21.80	21.95	9,274,831	202,935,526	21.880	14.20	14.17	14.20	14.14	14.23	14,302,247	14.189	-0.23%
2013-07-17	0	21.95	21.85	21.90	21.80	22.05	22,974,773	503,727,515	21.925	14.23	14.17	14.20	14.14	14.30	35,428,234	14.218	0.46%
2013-07-16	0	21.85	21.80	21.85	21.75	21.95	4,968,266	108,430,465	21.825	14.17	14.14	14.17	14.10	14.23	7,661,311	14.153	0.23%
2013-07-15	0	21.80	21.80	21.85	21.75	21.95	8,868,055	193,963,574	21.872	14.14	14.14	14.17	14.10	14.23	13,674,978	14.184	0.23%
2013-07-12	0	21.75	21.75	21.80	21.75	22.05	13,425,061	294,167,903	21.912	14.10	14.10	14.14	14.10	14.30	20,702,107	14.210	-1.36%
2013-07-11	0	22.05	21.95	22.00	21.45	22.10	30,341,427	664,762,308	21.909	14.30	14.23	14.27	13.91	14.33	46,787,978	14.208	2.80%
2013-07-10	0	21.45	21.40	21.45	21.15	21.60	18,434,352	395,591,735	21.459	13.91	13.88	13.91	13.72	14.01	28,426,681	13.916	0.94%
2013-07-09	0	21.25	21.25	21.30	21.10	21.35	5,879,284	124,757,852	21.220	13.78	13.78	13.81	13.68	13.85	9,066,146	13.761	0.47%
2013-07-08	0	21.15	21.10	21.15	20.75	21.30	29,163,180	611,019,824	20.952	13.72	13.68	13.72	13.46	13.81	44,971,063	13.587	-1.40%
2013-07-05	0	21.45	21.40	21.45	21.15	21.45	13,282,855	283,676,687	21.357	13.91	13.88	13.91	13.72	13.91	20,482,818	13.849	1.90%
2013-07-04	0	21.05	20.95	21.00	20.80	21.10	9,395,463	197,123,708	20.981	13.65	13.59	13.62	13.49	13.68	14,488,268	13.606	1.69%
2013-07-03	0	20.70	20.65	20.70	20.65	21.15	26,257,700	546,672,986	20.820	13.42	13.39	13.42	13.39	13.72	40,490,669	13.501	-2.36%
2013-07-02	0	21.20	21.15	21.20	21.15	21.45	24,450,810	520,338,337	21.281	13.75	13.72	13.75	13.72	13.91	37,704,356	13.800	-0.70%
2013-06-28	0	21.35	21.30	21.35	21.00	21.35	23,658,860	501,561,037	21.200	13.85	13.81	13.85	13.62	13.85	36,483,130	13.748	1.67%
2013-06-27	0	21.00	20.95	21.00	20.90	21.25	24,489,520	516,493,656	21.090	13.62	13.59	13.62	13.55	13.78	37,764,048	13.677	0.48%
2013-06-26	0	20.90	20.80	20.85	20.40	20.90	68,526,866	1,412,771,807	20.616	13.55	13.49	13.52	13.23	13.55	105,671,809	13.369	2.45%
2013-06-25	0	20.40	20.35	20.40	19.92	20.55	73,978,799	1,499,579,381	20.270	13.23	13.20	13.23	12.92	13.33	114,078,959	13.145	0.25%
2013-06-24	0	20.35	20.25	20.30	20.25	20.60	89,419,784	1,826,451,217	20.426	13.20	13.13	13.16	13.13	13.36	137,889,720	13.246	-2.16%
2013-06-21	0	20.80	20.75	20.80	20.45	20.90	69,384,715	1,435,839,646	20.694	13.49	13.46	13.49	13.26	13.55	106,994,655	13.420	-0.48%
2013-06-20	0	20.90	20.85	20.90	20.85	21.35	95,518,291	2,003,247,224	20.972	13.55	13.52	13.55	13.52	13.85	147,293,919	13.600	-3.02%
2013-06-19	0	21.55	21.45	21.50	21.40	21.75	57,757,936	1,245,095,018	21.557	13.97	13.91	13.94	13.88	14.10	89,065,588	13.980	-0.92%
2013-06-18	0	21.75	21.70	21.75	21.50	21.75	22,115,766	477,404,206	21.587	14.10	14.07	14.10	13.94	14.10	34,103,603	13.999	0.00%
2013-06-17	0	21.75	21.70	21.75	21.40	21.85	17,731,202	385,282,491	21.729	14.10	14.07	14.10	13.88	14.17	27,342,389	14.091	1.40%
2013-06-14	0	21.45	21.40	21.45	21.40	21.65	44,932,378	967,355,241	21.529	13.91	13.88	13.91	13.88	14.04	69,287,944	13.961	0.23%
2013-06-13	0	21.40	21.35	21.40	21.10	21.45	73,353,845	1,557,806,224	21.237	13.88	13.85	13.88	13.68	13.91	113,115,249	13.772	-1.61%
2013-06-11	0	21.75	21.70	21.75	21.65	22.05	43,469,300	947,386,368	21.794	14.10	14.07	14.10	14.04	14.30	67,031,806	14.133	-1.14%
2013-06-10	0	22.00	21.95	22.00	21.90	22.10	19,564,384	430,257,242	21.992	14.27	14.23	14.27	14.20	14.33	30,169,246	14.261	0.23%
2013-06-07	0	21.95	21.90	21.95	21.85	22.20	31,465,688	691,187,098	21.966	14.23	14.20	14.23	14.17	14.40	48,521,644	14.245	-0.90%
2013-06-06	0	22.15	22.10	22.15	22.05	22.40	9,480,389	209,936,437	22.144	14.36	14.33	14.36	14.30	14.53	14,619,228	14.360	-1.12%
2013-06-05	0	22.40	22.35	22.40	22.20	22.50	29,839,853	667,540,335	22.371	14.53	14.49	14.53	14.40	14.59	46,014,526	14.507	-0.88%
2013-06-04	0	22.60	22.55	22.60	22.45	22.65	13,381,760	301,346,697	22.519	14.66	14.62	14.66	14.56	14.69	20,635,334	14.603	0.00%
2013-06-03	0	22.60	22.55	22.60	22.50	22.85	23,659,689	538,133,202	22.745	14.66	14.62	14.66	14.59	14.82	36,484,408	14.750	-0.44%
2013-05-31	0	22.70	22.65	22.70	22.60	22.90	15,538,851	353,244,943	22.733	14.72	14.69	14.72	14.66	14.85	23,961,675	14.742	-0.44%
2013-05-30	0	22.80	22.75	22.80	22.55	22.95	16,896,995	383,748,063	22.711	14.79	14.75	14.79	14.62	14.88	26,056,000	14.728	0.00%
2013-05-29	0	22.80	22.75	22.80	22.75	23.15	16,930,519	387,938,933	22.914	14.79	14.75	14.79	14.75	15.01	26,107,696	14.859	-1.72%
2013-05-28	0	23.20	23.15	23.20	22.90	23.20	9,178,054	211,298,805	23.022	15.04	15.01	15.04	14.85	15.04	14,153,012	14.930	1.09%
2013-05-27	0	22.95	22.90	22.95	22.70	23.00	6,319,501	144,516,874	22.868	14.88	14.85	14.88	14.72	14.92	9,744,982	14.830	0.22%
2013-05-24	0	22.90	22.80	22.90	22.70	23.05	11,215,591	256,156,405	22.839	14.85	14.79	14.85	14.72	14.95	17,294,995	14.811	0.22%
2013-05-23	0	22.85	22.80	22.90	22.80	23.40	44,862,438	1,031,732,556	22.998	14.82	14.79	14.85	14.79	15.17	69,180,093	14.914	-2.77%
2013-05-22	0	23.50	23.45	23.50	23.40	23.65	13,426,685	315,189,467	23.475	15.24	15.21	15.24	15.17	15.34	20,704,611	15.223	-0.42%
2013-05-21	0	23.60	23.55	23.60	23.50	23.65	9,662,655	227,821,200	23.577	15.30	15.27	15.30	15.24	15.34	14,900,291	15.290	-0.42%
2013-05-20	0	23.70	23.65	23.70	23.45	23.75	25,709,927	607,696,866	23.637	15.37	15.34	15.37	15.21	15.40	39,645,976	15.328	1.94%
2013-05-16	0	23.25	23.20	23.25	23.10	23.35	5,899,290	137,019,025	23.226	15.08	15.04	15.08	14.98	15.14	9,096,996	15.062	0.00%
2013-05-15	0	23.25	23.15	23.20	23.15	23.35	24,908,307	578,456,818	23.223	15.08	15.01	15.04	15.01	15.14	38,409,839	15.060	0.43%
2013-05-14	0	23.15	23.10	23.15	23.05	23.35	8,506,921	197,237,964	23.186	15.01	14.98	15.01	14.95	15.14	13,118,092	15.036	0.22%
2013-05-13	0	23.10	23.10	23.15	23.05	23.50	33,673,203	781,812,293	23.218	14.98	14.98	15.01	14.95	15.24	51,925,741	15.056	-1.70%
2013-05-10	0	23.50	23.45	23.50	23.25	23.50	23,307,281	545,718,608	23.414	15.24	15.21	15.24	15.08	15.24	35,940,978	15.184	0.43%
2013-05-09	0	23.40	23.35	23.40	23.30	23.50	20,758,137	485,030,947	23.366	15.17	15.14	15.17	15.11	15.24	32,010,072	15.152	0.43%
2013-05-08	0	23.30	23.35	23.40	23.30	23.45	10,113,982	236,219,981	23.356	15.11	15.14	15.17	15.11	15.21	15,596,259	15.146	0.65%
2013-05-07	0	23.15	23.15	23.20	23.00	23.20	37,758,148	872,360,337	23.104	15.01	15.01	15.04	14.92	15.04	58,224,928	14.983	0.43%
2013-05-06	0	23.05	23.00	23.10	22.95	23.15	34,388,310	793,442,281	23.073	14.95	14.92	14.98	14.88	15.01	53,028,471	14.963	0.88%
2013-05-03	0	22.85	22.80	22.85	22.80	23.05	23,778,540	544,779,872	22.911	14.82	14.79	14.82	14.79	14.95	36,667,682	14.857	0.00%
2013-05-02	0	22.85	22.80	22.85	22.70	22.90	31,154,677	709,492,053	22.773	14.82	14.79	14.82	14.72	14.85	48,042,050	14.768	0.00%
2013-04-30	0	22.85	22.85	22.90	22.80	23.05	32,549,569	746,679,148	22.940	14.82	14.82	14.85	14.79	14.95	50,193,042	14.876	0.66%
2013-04-29	0	22.70	22.70	22.75	22.65	22.80	19,386,095	440,218,056	22.708	14.72	14.72	14.75	14.69	14.79	29,894,315	14.726	-0.22%
2013-04-26	0	22.90	22.85	22.90	22.80	23.00	34,783,623	796,038,575	22.885	14.75	14.72	14.75	14.69	14.82	53,991,721	14.744	0.88%
2013-04-25	0	22.70	22.65	22.70	22.50	22.80	12,261,322	277,765,119	22.654	14.62	14.59	14.62	14.50	14.69	19,032,229	14.594	0.89%
2013-04-24	0	22.50	22.45	22.50	22.20	22.50	24,344,247	545,371,248	22.402	14.50	14.46	14.50	14.30	14.50	37,787,547	14.433	2.04%
2013-04-23	0	22.05	22.05	22.10	22.00	22.35	15,918,904	352,166,733	22.123	14.21	14.21	14.24	14.17	14.40	24,709,589	14.252	-1.12%
2013-04-22	0	22.30	22.30	22.35	22.25	22.45	13,372,599	298,941,167	22.355	14.37	14.37	14.40	14.33	14.46	20,757,172	14.402	-0.22%
2013-04-19	0	22.35	22.30	22.35	21.75	22.35	9,215,994	203,853,434	22.120	14.40	14.37	14.40	14.01	14.40	14,305,220	14.250	2.52%
2013-04-18	0	21.80	21.75	21.80	21.65	21.90	6,467,654	140,736,880	21.760	14.04	14.01	14.04	13.95	14.11	10,039,201	14.019	-0.23%
2013-04-17	0	21.85	21.80	21.85	21.75	22.10	55,375,471	1,215,762,807	21.955	14.08	14.04	14.08	14.01	14.24	85,954,731	14.144	-0.46%
2013-04-16	0	21.95	21.90	21.95	21.75	22.10	17,977,424	392,980,381	21.860	14.14	14.11	14.14	14.01	14.24	27,904,858	14.083	-0.23%
2013-04-15	0	22.00	22.00	22.05	21.95	22.30	38,710,069	854,883,179	22.084	14.17	14.17	14.21	14.14	14.37	60,086,416	14.228	-1.79%
2013-04-12	0	22.40	22.35	22.40	22.30	22.45	37,903,565	848,847,439	22.395	14.43	14.40	14.43	14.37	14.46	58,834,547	14.428	0.45%
2013-04-11	0	22.30	22.35	22.40	22.30	22.55	27,834,866	624,709,451	22.443	14.37	14.40	14.43	14.37	14.53	43,205,744	14.459	0.00%
2013-04-10	0	22.30	22.25	22.30	22.10	22.30	26,316,464	584,212,684	22.200	14.37	14.33	14.37	14.24	14.37	40,848,855	14.302	0.68%
2013-04-09	0	22.15	22.10	22.15	22.00	22.25	22,629,188	500,958,205	22.138	14.27	14.24	14.27	14.17	14.33	35,125,404	14.262	0.68%
2013-04-08	0	22.00	21.95	22.00	21.85	22.05	19,603,194	430,803,360	21.976	14.17	14.14	14.17	14.08	14.21	30,428,405	14.158	0.00%
2013-04-05	0	22.00	21.95	22.00	21.90	22.55	59,175,946	1,306,604,818	22.080	14.17	14.14	14.17	14.11	14.53	91,853,892	14.225	-2.65%
2013-04-03	0	22.60	22.60	22.65	22.55	22.75	11,513,964	260,637,395	22.637	14.56	14.56	14.59	14.53	14.66	17,872,167	14.583	-0.44%
2013-04-02	0	22.70	22.65	22.70	22.45	22.75	24,623,216	557,187,947	22.629	14.62	14.59	14.62	14.46	14.66	38,220,567	14.578	0.44%
2013-03-28	0	22.60	22.50	22.60	22.40	22.65	25,107,414	565,160,793	22.510	14.56	14.50	14.56	14.43	14.59	38,972,148	14.502	-0.44%
2013-03-27	0	22.70	22.70	22.75	22.65	22.85	12,924,886	294,081,745	22.753	14.62	14.62	14.66	14.59	14.72	20,062,224	14.658	0.44%
2013-03-26	0	22.60	22.55	22.60	22.35	22.65	20,605,263	464,188,516	22.528	14.56	14.53	14.56	14.40	14.59	31,983,834	14.513	0.22%
2013-03-25	0	22.55	22.50	22.55	22.45	22.65	7,337,951	165,456,292	22.548	14.53	14.50	14.53	14.46	14.59	11,390,090	14.526	0.67%
2013-03-22	0	22.40	22.35	22.40	22.30	22.50	15,666,891	351,012,749	22.405	14.43	14.40	14.43	14.37	14.50	24,318,410	14.434	-0.44%
2013-03-21	0	22.50	22.45	22.50	22.45	22.65	11,312,604	254,520,217	22.499	14.50	14.46	14.50	14.46	14.59	17,559,613	14.495	-0.22%
2013-03-20	0	22.55	22.50	22.55	22.20	22.60	115,427,934	2,576,836,001	22.324	14.53	14.50	14.53	14.30	14.56	179,169,168	14.382	1.58%
2013-03-19	0	22.20	22.20	22.25	22.20	22.45	18,374,552	410,385,646	22.334	14.30	14.30	14.33	14.30	14.46	28,521,287	14.389	-0.45%
2013-03-18	0	22.30	22.25	22.30	22.15	22.40	39,690,591	884,446,126	22.284	14.37	14.33	14.37	14.27	14.43	61,608,399	14.356	-1.98%
2013-03-15	0	22.75	22.65	22.70	22.65	23.00	33,877,374	774,244,902	22.854	14.66	14.59	14.62	14.59	14.82	52,585,026	14.724	-0.44%
2013-03-14	0	22.85	22.80	22.85	22.50	22.90	27,388,768	619,951,651	22.635	14.72	14.69	14.72	14.50	14.75	42,513,303	14.583	0.22%
2013-03-13	0	22.80	22.75	22.80	22.70	23.15	34,666,760	792,614,532	22.864	14.69	14.66	14.69	14.62	14.91	53,810,324	14.730	-1.51%
2013-03-12	0	23.15	23.05	23.10	23.10	23.50	20,743,074	483,571,398	23.312	14.91	14.85	14.88	14.88	15.14	32,197,746	15.019	-0.86%
2013-03-11	0	23.35	23.30	23.35	23.25	23.50	11,387,656	266,381,358	23.392	15.04	15.01	15.04	14.98	15.14	17,676,110	15.070	0.00%
2013-03-08	0	23.35	23.30	23.35	23.00	23.45	33,595,529	783,018,739	23.307	15.04	15.01	15.04	14.82	15.11	52,147,542	15.015	1.52%
2013-03-07	0	23.00	22.95	23.00	22.85	23.05	18,285,927	418,832,717	22.905	14.82	14.79	14.82	14.72	14.85	28,383,721	14.756	0.22%
2013-03-06	0	22.95	22.90	22.95	22.85	23.05	24,776,567	567,799,176	22.917	14.79	14.75	14.79	14.72	14.85	38,458,601	14.764	0.88%
2013-03-05	0	22.75	22.70	22.75	22.70	22.90	26,516,875	603,911,768	22.775	14.66	14.62	14.66	14.62	14.75	41,159,937	14.672	0.00%
2013-03-04	0	22.75	22.70	22.75	22.60	23.10	30,547,484	695,679,380	22.774	14.66	14.62	14.66	14.56	14.88	47,416,315	14.672	-1.52%
2013-03-01	0	23.10	23.05	23.10	23.05	23.20	15,681,008	362,388,028	23.110	14.88	14.85	14.88	14.85	14.95	24,340,323	14.888	-0.43%
2013-02-28	0	23.20	23.20	23.25	22.90	23.25	36,730,176	846,218,721	23.039	14.95	14.95	14.98	14.75	14.98	57,013,193	14.843	1.75%
2013-02-27	0	22.80	22.75	22.80	22.60	22.85	21,959,611	499,813,016	22.761	14.69	14.66	14.69	14.56	14.72	34,086,075	14.663	0.44%
2013-02-26	0	22.70	22.65	22.70	22.65	22.95	69,844,187	1,592,930,538	22.807	14.62	14.59	14.62	14.59	14.79	108,413,314	14.693	-1.52%
2013-02-25	0	23.05	23.00	23.05	22.95	23.05	32,440,110	746,090,639	22.999	14.85	14.82	14.85	14.79	14.85	50,354,081	14.817	0.22%
2013-02-22	0	23.00	22.95	23.00	22.80	23.05	57,776,785	1,326,365,091	22.957	14.82	14.79	14.82	14.69	14.85	89,682,091	14.790	-0.43%
2013-02-21	0	23.10	23.05	23.10	23.00	23.30	28,172,367	650,807,724	23.101	14.88	14.85	14.88	14.82	15.01	43,729,619	14.883	-1.70%
2013-02-20	0	23.50	23.45	23.50	23.30	23.50	45,634,013	1,068,660,021	23.418	15.14	15.11	15.14	15.01	15.14	70,833,878	15.087	0.64%
2013-02-19	0	23.35	23.30	23.35	23.30	23.65	66,713,542	1,567,425,549	23.495	15.04	15.01	15.04	15.01	15.24	103,553,875	15.136	-1.06%
2013-02-18	0	23.60	23.50	23.55	23.50	23.65	29,563,201	696,435,635	23.558	15.20	15.14	15.17	15.14	15.24	45,888,495	15.177	-0.21%
2013-02-15	0	23.65	23.60	23.65	23.45	23.65	9,464,844	223,213,839	23.583	15.24	15.20	15.24	15.11	15.24	14,691,489	15.193	0.00%
2013-02-14	0	23.65	23.55	23.60	23.50	23.65	73,172,822	1,724,802,613	23.572	15.24	15.17	15.20	15.14	15.24	113,580,077	15.186	0.64%
2013-02-08	0	23.50	23.45	23.50	23.35	23.50	25,887,290	606,450,022	23.427	15.14	15.11	15.14	15.04	15.14	40,182,684	15.092	0.43%
2013-02-07	0	23.40	23.35	23.40	23.35	23.50	16,775,771	392,532,031	23.399	15.08	15.04	15.08	15.04	15.14	26,039,632	15.074	-0.21%
2013-02-06	0	23.45	23.40	23.45	23.40	23.60	36,053,931	845,593,795	23.454	15.11	15.08	15.11	15.08	15.20	55,963,514	15.110	0.43%
2013-02-05	0	23.35	23.30	23.35	23.25	23.65	30,209,075	708,708,349	23.460	15.04	15.01	15.04	14.98	15.24	46,891,031	15.114	-2.30%
2013-02-04	0	23.90	23.80	23.85	23.80	24.20	34,762,275	835,331,828	24.030	15.40	15.33	15.37	15.33	15.59	53,958,584	15.481	0.00%
2013-02-01	0	23.90	23.90	23.95	23.75	23.95	18,824,744	449,051,539	23.854	15.40	15.40	15.43	15.30	15.43	29,220,082	15.368	-0.21%
2013-01-31	0	23.95	23.90	23.95	23.85	24.00	6,694,644	160,231,428	23.934	15.43	15.40	15.43	15.37	15.46	10,391,538	15.419	-0.21%
2013-01-30	0	24.00	24.00	24.05	23.90	24.15	66,282,673	1,594,331,293	24.054	15.46	15.46	15.49	15.40	15.56	102,885,073	15.496	0.42%
2013-01-29	0	23.90	23.85	23.90	23.80	23.95	41,314,076	987,125,434	23.893	15.40	15.37	15.40	15.33	15.43	64,128,399	15.393	0.00%
2013-01-28	0	23.90	23.85	23.90	23.80	23.95	27,064,258	647,022,438	23.907	15.40	15.37	15.40	15.33	15.43	42,009,594	15.402	0.42%
2013-01-25	0	23.80	23.75	23.80	23.70	23.85	22,230,057	528,217,350	23.761	15.33	15.30	15.33	15.27	15.37	34,505,866	15.308	0.00%
2013-01-24	0	23.80	23.75	23.80	23.70	23.90	28,219,845	671,630,381	23.800	15.33	15.30	15.33	15.27	15.40	43,803,315	15.333	-0.21%
2013-01-23	0	23.85	23.80	23.85	23.70	23.90	51,388,581	1,223,341,288	23.806	15.37	15.33	15.37	15.27	15.40	79,766,214	15.337	0.21%
2013-01-22	0	23.80	23.80	23.85	23.65	23.90	23,633,686	562,460,776	23.799	15.33	15.33	15.37	15.24	15.40	36,684,602	15.332	0.00%
2013-01-21	0	23.80	23.75	23.80	23.70	23.85	25,321,077	601,956,346	23.773	15.33	15.30	15.33	15.27	15.37	39,303,799	15.315	0.00%
2013-01-18	0	23.80	23.75	23.80	23.65	23.80	72,027,810	1,709,102,568	23.728	15.33	15.30	15.33	15.24	15.33	111,802,770	15.287	1.06%
2013-01-17	0	23.55	23.50	23.55	23.40	23.75	42,570,628	1,003,526,537	23.573	15.17	15.14	15.17	15.08	15.30	66,078,840	15.187	0.00%
2013-01-16	0	23.55	23.50	23.55	23.35	23.60	28,047,929	658,616,992	23.482	15.17	15.14	15.17	15.04	15.20	43,536,464	15.128	-0.21%
2013-01-15	0	23.60	23.55	23.60	23.50	23.75	41,939,431	989,062,361	23.583	15.20	15.17	15.20	15.14	15.30	65,099,086	15.193	0.00%
2013-01-14	0	23.60	23.55	23.60	23.45	23.65	32,868,018	774,515,955	23.564	15.20	15.17	15.20	15.11	15.24	51,018,287	15.181	0.43%
2013-01-11	0	23.50	23.45	23.50	23.40	23.70	55,455,492	1,304,783,759	23.528	15.14	15.11	15.14	15.08	15.27	86,078,941	15.158	-0.42%
2013-01-10	0	23.60	23.55	23.60	23.35	23.70	45,238,562	1,067,027,066	23.587	15.20	15.17	15.20	15.04	15.27	70,220,052	15.195	0.64%
2013-01-09	0	23.45	23.40	23.45	23.35	23.45	14,547,062	340,502,496	23.407	15.11	15.08	15.11	15.04	15.11	22,580,193	15.080	0.86%
2013-01-08	0	23.25	23.25	23.30	23.25	23.50	14,857,103	347,582,316	23.395	14.98	14.98	15.01	14.98	15.14	23,061,444	15.072	-1.06%
2013-01-07	0	23.50	23.50	23.55	23.40	23.60	23,797,199	559,472,655	23.510	15.14	15.14	15.17	15.08	15.20	36,938,410	15.146	0.00%
2013-01-04	0	23.50	23.50	23.55	23.35	23.60	61,970,865	1,453,759,279	23.459	15.14	15.14	15.17	15.04	15.20	96,192,212	15.113	-0.21%
2013-01-03	0	23.55	23.55	23.60	23.40	23.60	125,286,372	2,948,633,322	23.535	15.17	15.17	15.20	15.08	15.20	194,471,600	15.162	0.21%
2013-01-02	0	23.50	23.45	23.50	23.00	23.50	63,390,977	1,480,905,251	23.361	15.14	15.11	15.14	14.82	15.14	98,396,534	15.050	2.84%
2012-12-31	0	22.85	22.80	22.85	22.75	22.90	3,799,703	86,860,817	22.860	14.72	14.69	14.72	14.66	14.75	5,897,962	14.727	-0.22%
2012-12-28	0	22.90	22.85	22.90	22.80	22.90	32,858,950	750,932,242	22.853	14.75	14.72	14.75	14.69	14.75	51,004,211	14.723	0.22%
2012-12-27	0	22.85	22.80	22.85	22.80	22.95	23,613,703	540,167,637	22.875	14.72	14.69	14.72	14.69	14.79	36,653,584	14.737	0.66%
2012-12-24	0	22.70	22.70	22.75	22.70	22.80	13,122,739	298,532,417	22.749	14.62	14.62	14.66	14.62	14.69	20,369,335	14.656	0.00%
2012-12-21	0	22.70	22.65	22.70	22.60	22.80	33,770,269	765,866,631	22.679	14.62	14.59	14.62	14.56	14.69	52,418,776	14.611	-0.44%
2012-12-20	0	22.80	22.80	22.85	22.65	22.90	17,588,080	400,020,950	22.744	14.69	14.69	14.72	14.59	14.75	27,300,512	14.653	-0.22%
2012-12-19	0	22.85	22.80	22.85	22.70	22.90	44,479,744	1,015,506,595	22.831	14.72	14.69	14.72	14.62	14.75	69,042,202	14.708	0.66%
2012-12-18	0	22.70	22.65	22.70	22.60	22.80	53,947,131	1,224,019,277	22.689	14.62	14.59	14.62	14.56	14.69	83,737,638	14.617	0.00%
2012-12-17	0	22.70	22.65	22.70	22.60	22.80	69,483,932	1,577,257,429	22.700	14.62	14.59	14.62	14.56	14.69	107,854,120	14.624	-0.66%
2012-12-14	0	22.85	22.80	22.85	22.60	22.85	52,069,155	1,187,016,208	22.797	14.72	14.69	14.72	14.56	14.72	80,822,613	14.687	0.88%
2012-12-13	0	22.65	22.60	22.65	22.55	22.80	40,245,799	912,026,397	22.661	14.59	14.56	14.59	14.53	14.69	62,470,202	14.599	-0.22%
2012-12-12	0	22.70	22.65	22.70	22.55	22.70	24,072,794	544,812,163	22.632	14.62	14.59	14.62	14.53	14.62	37,366,193	14.580	0.89%
2012-12-11	0	22.50	22.45	22.50	22.40	22.60	63,035,034	1,418,283,606	22.500	14.50	14.46	14.50	14.43	14.56	97,844,033	14.495	0.22%
2012-12-10	0	22.45	22.40	22.45	22.40	22.55	17,437,639	392,412,557	22.504	14.46	14.43	14.46	14.43	14.53	27,066,995	14.498	0.22%
2012-12-07	0	22.40	22.40	22.45	22.40	22.60	31,144,732	700,668,992	22.497	14.43	14.43	14.46	14.43	14.56	48,343,373	14.494	-0.22%
2012-12-06	0	22.45	22.40	22.45	22.40	22.55	29,156,822	655,295,979	22.475	14.46	14.43	14.46	14.43	14.53	45,257,706	14.479	-0.22%
2012-12-05	0	22.50	22.45	22.50	21.95	22.50	80,200,707	1,786,280,822	22.273	14.50	14.46	14.50	14.14	14.50	124,488,878	14.349	2.27%
2012-12-04	0	22.00	21.95	22.00	21.85	22.05	24,022,978	527,030,587	21.939	14.17	14.14	14.17	14.08	14.21	37,288,868	14.134	0.23%
2012-12-03	0	21.95	21.90	21.95	21.85	22.40	47,481,917	1,049,316,532	22.099	14.14	14.11	14.14	14.08	14.43	73,702,225	14.237	-1.35%
2012-11-30	0	22.25	22.20	22.25	22.15	22.35	54,415,232	1,210,952,766	22.254	14.33	14.30	14.33	14.27	14.40	84,464,232	14.337	0.45%
2012-11-29	0	22.15	22.10	22.15	21.95	22.20	30,536,022	675,527,929	22.122	14.27	14.24	14.27	14.14	14.30	47,398,524	14.252	1.14%
2012-11-28	0	21.90	21.85	21.90	21.75	22.00	44,900,569	981,150,768	21.852	14.11	14.08	14.11	14.01	14.17	69,695,414	14.078	-0.68%
2012-11-27	0	22.05	22.00	22.05	22.00	22.20	72,016,679	1,591,863,456	22.104	14.21	14.17	14.21	14.17	14.30	111,785,493	14.240	-0.23%
2012-11-26	0	22.10	22.05	22.10	22.00	22.20	52,953,408	1,169,645,387	22.088	14.24	14.21	14.24	14.17	14.30	82,195,165	14.230	-0.23%
2012-11-23	0	22.15	22.10	22.15	21.90	22.15	42,398,195	934,106,850	22.032	14.27	14.24	14.27	14.11	14.27	65,811,187	14.194	0.91%
2012-11-22	0	21.95	21.95	22.00	21.70	22.00	41,462,363	905,614,875	21.842	14.14	14.14	14.17	13.98	14.17	64,358,573	14.071	0.92%
2012-11-21	0	21.75	21.70	21.75	21.40	21.75	58,793,052	1,266,828,412	21.547	14.01	13.98	14.01	13.79	14.01	91,259,558	13.882	1.40%
2012-11-20	0	21.45	21.40	21.45	21.40	21.65	56,713,676	1,222,683,788	21.559	13.82	13.79	13.82	13.79	13.95	88,031,916	13.889	-0.23%
2012-11-19	0	21.50	21.45	21.50	21.30	21.55	68,324,602	1,465,120,925	21.444	13.85	13.82	13.85	13.72	13.88	106,054,589	13.815	1.18%
2012-11-16	0	21.25	21.25	21.30	21.25	21.40	59,439,006	1,266,759,878	21.312	13.69	13.69	13.72	13.69	13.79	92,262,218	13.730	-0.23%
2012-11-15	0	21.30	21.25	21.30	21.25	21.50	61,952,838	1,325,255,268	21.391	13.72	13.69	13.72	13.69	13.85	96,164,230	13.781	-1.39%
2012-11-14	0	21.60	21.55	21.60	21.35	21.60	44,228,013	950,278,482	21.486	13.92	13.88	13.92	13.75	13.92	68,651,461	13.842	1.17%
2012-11-13	0	21.35	21.30	21.35	21.30	21.60	24,949,514	534,243,686	21.413	13.75	13.72	13.75	13.72	13.92	38,727,053	13.795	-1.16%
2012-11-12	0	21.60	21.55	21.60	21.50	21.65	14,932,556	322,209,444	21.578	13.92	13.88	13.92	13.85	13.95	23,178,563	13.901	0.23%
2012-11-09	0	21.55	21.50	21.55	21.45	21.70	25,097,299	541,427,718	21.573	13.88	13.85	13.88	13.82	13.98	38,956,447	13.898	-0.69%
2012-11-08	0	21.70	21.70	21.75	21.65	22.05	51,203,350	1,122,099,429	21.915	13.98	13.98	14.01	13.95	14.21	79,478,696	14.118	-2.69%
2012-11-07	0	22.30	22.25	22.30	22.00	22.30	64,799,350	1,433,283,568	22.119	14.37	14.33	14.37	14.17	14.37	100,582,634	14.250	0.68%
2012-11-06	0	22.15	22.15	22.20	22.00	22.20	73,093,674	1,616,829,550	22.120	14.27	14.27	14.30	14.17	14.30	113,457,222	14.251	-0.23%
2012-11-05	0	22.20	22.20	22.25	22.15	22.35	36,338,658	807,654,399	22.226	14.30	14.30	14.33	14.27	14.40	56,405,472	14.319	-0.67%
2012-11-02	0	22.35	22.30	22.35	22.20	22.35	23,782,167	529,848,079	22.279	14.40	14.37	14.40	14.30	14.40	36,915,077	14.353	1.59%
2012-11-01	0	22.00	21.95	22.00	21.65	22.00	39,089,736	853,462,583	21.833	14.17	14.14	14.17	13.95	14.17	60,675,741	14.066	0.92%
2012-10-31	0	21.80	21.75	21.80	21.65	21.85	24,319,897	528,207,788	21.719	14.04	14.01	14.04	13.95	14.08	37,749,751	13.992	1.02%
2012-10-30	0	22.10	22.10	22.15	22.00	22.30	25,722,451	568,558,229	22.104	13.90	13.90	13.93	13.84	14.03	40,888,910	13.905	-0.45%
2012-10-29	0	22.20	22.15	22.20	22.10	22.30	8,104,539	179,829,970	22.189	13.97	13.93	13.97	13.90	14.03	12,883,133	13.959	-0.22%
2012-10-26	0	22.25	22.20	22.25	22.20	22.50	20,440,341	456,099,783	22.314	14.00	13.97	14.00	13.97	14.15	32,492,365	14.037	-1.11%
2012-10-25	0	22.50	22.45	22.50	22.40	22.55	29,081,542	653,100,796	22.458	14.15	14.12	14.15	14.09	14.19	46,228,587	14.128	0.22%
2012-10-24	0	22.45	22.45	22.50	22.20	22.50	32,415,705	725,253,341	22.374	14.12	14.12	14.15	13.97	14.15	51,528,638	14.075	0.22%
2012-10-22	0	22.40	22.30	22.35	22.05	22.40	14,350,080	319,315,153	22.252	14.09	14.03	14.06	13.87	14.09	22,811,167	13.998	0.90%
2012-10-19	0	22.20	22.20	22.25	22.15	22.25	6,100,434	135,391,045	22.194	13.97	13.97	14.00	13.93	14.00	9,697,369	13.962	0.00%
2012-10-18	0	22.20	22.15	22.20	22.10	22.30	17,570,665	389,826,093	22.186	13.97	13.93	13.97	13.90	14.03	27,930,672	13.957	0.45%
2012-10-17	0	22.10	22.05	22.10	22.00	22.10	18,182,297	401,067,513	22.058	13.90	13.87	13.90	13.84	13.90	28,902,934	13.876	1.14%
2012-10-16	0	21.85	21.80	21.85	21.75	21.90	4,427,945	96,643,469	21.826	13.75	13.71	13.75	13.68	13.78	7,038,748	13.730	0.00%
2012-10-15	0	21.85	21.75	21.85	21.70	21.85	40,351,756	877,948,210	21.757	13.75	13.68	13.75	13.65	13.75	64,143,939	13.687	0.23%
2012-10-12	0	21.80	21.75	21.80	21.65	21.90	61,109,769	1,330,645,273	21.775	13.71	13.68	13.71	13.62	13.78	97,141,282	13.698	0.69%
2012-10-11	0	21.65	21.60	21.65	21.40	21.70	20,007,159	432,231,830	21.604	13.62	13.59	13.62	13.46	13.65	31,803,771	13.591	0.23%
2012-10-10	0	21.60	21.55	21.60	21.35	21.60	27,546,860	591,438,607	21.470	13.59	13.56	13.59	13.43	13.59	43,789,026	13.507	0.00%
2012-10-09	0	21.60	21.55	21.60	21.55	21.80	17,107,690	371,290,264	21.703	13.59	13.56	13.59	13.56	13.71	27,194,718	13.653	0.70%
2012-10-08	0	21.45	21.40	21.45	21.40	21.70	14,723,396	317,294,179	21.550	13.49	13.46	13.49	13.46	13.65	23,404,598	13.557	-0.92%
2012-10-05	0	21.65	21.65	21.70	21.55	21.70	12,297,383	266,119,507	21.640	13.62	13.62	13.65	13.56	13.65	19,548,160	13.614	0.46%
2012-10-04	0	21.55	21.55	21.60	21.45	21.60	11,481,438	247,403,417	21.548	13.56	13.56	13.59	13.49	13.59	18,251,118	13.556	0.23%
2012-10-03	0	21.50	21.50	21.55	21.40	21.70	21,899,609	471,715,715	21.540	13.53	13.53	13.56	13.46	13.65	34,812,046	13.550	0.00%
2012-09-28	0	21.50	21.45	21.50	21.35	21.55	15,082,451	324,121,294	21.490	13.53	13.49	13.53	13.43	13.56	23,975,359	13.519	0.00%
2012-09-27	0	21.50	21.40	21.45	21.15	21.55	20,999,341	449,173,171	21.390	13.53	13.46	13.49	13.31	13.56	33,380,962	13.456	1.42%
2012-09-26	0	21.20	21.15	21.20	21.15	21.25	12,535,400	265,718,631	21.197	13.34	13.31	13.34	13.31	13.37	19,926,517	13.335	-0.93%
2012-09-25	0	21.40	21.35	21.40	21.30	21.45	24,148,564	515,745,265	21.357	13.46	13.43	13.46	13.40	13.49	38,387,029	13.435	0.23%
2012-09-24	0	21.35	21.30	21.35	21.15	21.45	13,022,793	276,802,874	21.255	13.43	13.40	13.43	13.31	13.49	20,701,286	13.371	-0.23%
2012-09-21	0	21.40	21.35	21.40	21.35	21.50	15,933,634	341,469,730	21.431	13.46	13.43	13.46	13.43	13.53	25,328,416	13.482	0.71%
2012-09-20	0	21.25	21.20	21.25	21.20	21.55	33,277,168	710,310,542	21.345	13.37	13.34	13.37	13.34	13.56	52,898,036	13.428	-1.39%
2012-09-19	0	21.55	21.45	21.50	21.30	21.60	32,933,973	706,852,193	21.463	13.56	13.49	13.53	13.40	13.59	52,352,486	13.502	1.41%
2012-09-18	0	21.25	21.25	21.30	21.25	21.40	22,787,603	485,838,544	21.320	13.37	13.37	13.40	13.37	13.46	36,223,619	13.412	-0.23%
2012-09-17	0	21.30	21.30	21.35	21.25	21.40	34,756,883	741,563,318	21.336	13.40	13.40	13.43	13.37	13.46	55,250,220	13.422	0.24%
2012-09-14	0	21.25	21.25	21.30	21.15	21.35	37,291,746	792,230,422	21.244	13.37	13.37	13.40	13.31	13.43	59,279,688	13.364	2.66%
2012-09-13	0	20.70	20.70	20.75	20.65	20.85	7,928,068	164,460,134	20.744	13.02	13.02	13.05	12.99	13.12	12,602,612	13.050	-0.24%
2012-09-12	0	20.75	20.70	20.75	20.55	20.80	35,652,603	739,222,849	20.734	13.05	13.02	13.05	12.93	13.08	56,674,074	13.043	1.22%
2012-09-11	0	20.50	20.50	20.55	20.30	20.60	21,177,452	432,965,283	20.445	12.90	12.90	12.93	12.77	12.96	33,664,091	12.861	0.00%
2012-09-10	0	20.50	20.45	20.50	20.40	20.60	13,832,351	283,561,684	20.500	12.90	12.86	12.90	12.83	12.96	21,988,175	12.896	0.00%
2012-09-07	0	20.50	20.45	20.50	20.05	20.50	23,512,873	476,923,887	20.284	12.90	12.86	12.90	12.61	12.90	37,376,522	12.760	3.33%
2012-09-06	0	19.84	19.82	19.84	19.68	19.84	26,285,830	518,926,148	19.742	12.48	12.47	12.48	12.38	12.48	41,784,469	12.419	0.71%
2012-09-05	0	19.70	19.68	19.70	19.66	19.98	12,960,985	255,911,911	19.745	12.39	12.38	12.39	12.37	12.57	20,603,035	12.421	-1.40%
2012-09-04	0	19.98	19.96	19.98	19.96	20.15	10,043,813	201,296,589	20.042	12.57	12.56	12.57	12.56	12.68	15,965,841	12.608	-0.84%
2012-09-03	0	20.15	20.10	20.15	19.92	20.20	17,206,171	345,351,004	20.071	12.68	12.64	12.68	12.53	12.71	27,351,265	12.627	0.50%
2012-08-31	0	20.05	20.00	20.05	19.98	20.10	11,711,557	234,537,071	20.026	12.61	12.58	12.61	12.57	12.64	18,616,920	12.598	-0.25%
2012-08-30	0	20.10	20.05	20.10	20.05	20.30	17,034,002	342,402,081	20.101	12.64	12.61	12.64	12.61	12.77	27,077,582	12.645	-1.23%
2012-08-29	0	20.35	20.30	20.35	20.30	20.40	6,112,152	124,377,678	20.349	12.80	12.77	12.80	12.77	12.83	9,715,996	12.801	-0.25%
2012-08-28	0	20.40	20.35	20.40	20.20	20.40	13,863,109	282,028,941	20.344	12.83	12.80	12.83	12.71	12.83	22,037,069	12.798	0.00%
2012-08-27	0	20.40	20.35	20.40	20.30	20.55	9,302,205	189,663,121	20.389	12.83	12.80	12.83	12.77	12.93	14,786,967	12.826	-0.24%
2012-08-24	0	20.45	20.40	20.45	20.35	20.45	6,544,639	133,609,784	20.415	12.86	12.83	12.86	12.80	12.86	10,403,486	12.843	-1.21%
2012-08-23	0	20.70	20.65	20.70	20.45	20.75	8,967,045	185,171,365	20.650	13.02	12.99	13.02	12.86	13.05	14,254,190	12.991	1.22%
2012-08-22	0	20.45	20.40	20.45	20.40	20.55	3,029,897	61,957,779	20.449	12.86	12.83	12.86	12.83	12.93	4,816,383	12.864	-1.21%
2012-08-21	0	20.70	20.65	20.70	20.50	20.70	4,484,588	92,534,142	20.634	13.02	12.99	13.02	12.90	13.02	7,128,789	12.980	0.24%
2012-08-20	0	20.65	20.65	20.70	20.40	20.75	4,068,662	83,696,817	20.571	12.99	12.99	13.02	12.83	13.05	6,467,625	12.941	-0.24%
2012-08-17	0	20.70	20.65	20.70	20.60	20.75	11,828,853	244,355,132	20.658	13.02	12.99	13.02	12.96	13.05	18,803,376	12.995	0.98%
2012-08-16	0	20.50	20.45	20.50	20.45	20.75	18,394,174	379,858,137	20.651	12.90	12.86	12.90	12.86	13.05	29,239,738	12.991	-0.49%
2012-08-15	0	20.60	20.55	20.60	20.55	20.70	21,785,646	449,613,180	20.638	12.96	12.93	12.96	12.93	13.02	34,630,888	12.983	-1.20%
2012-08-14	0	20.85	20.80	20.85	20.60	20.85	37,850,625	785,427,445	20.751	13.12	13.08	13.12	12.96	13.12	60,168,092	13.054	1.21%
2012-08-13	0	20.60	20.55	20.60	20.55	20.70	16,459,874	339,438,354	20.622	12.96	12.93	12.96	12.93	13.02	26,164,937	12.973	-0.24%
2012-08-10	0	20.65	20.65	20.70	20.55	20.80	16,702,468	345,058,861	20.659	12.99	12.99	13.02	12.93	13.08	26,550,569	12.996	-0.72%
2012-08-09	0	20.80	20.80	20.85	20.65	20.85	20,654,863	429,012,292	20.771	13.08	13.08	13.12	12.99	13.12	32,833,373	13.066	1.22%
2012-08-08	0	20.55	20.55	20.60	20.50	20.75	12,405,997	255,744,293	20.615	12.93	12.93	12.96	12.90	13.05	19,720,815	12.968	-0.24%
2012-08-07	0	20.60	20.55	20.60	20.50	20.65	40,316,070	830,008,188	20.588	12.96	12.93	12.96	12.90	12.99	64,087,212	12.951	0.49%
2012-08-06	0	20.50	20.50	20.55	20.50	20.65	34,025,091	700,273,027	20.581	12.90	12.90	12.93	12.90	12.99	54,086,949	12.947	1.49%
2012-08-03	0	20.20	20.15	20.20	19.92	20.20	54,464,318	1,092,394,299	20.057	12.71	12.68	12.71	12.53	12.71	86,577,543	12.618	-0.25%
2012-08-02	0	20.25	20.20	20.25	20.15	20.30	37,563,338	759,458,938	20.218	12.74	12.71	12.74	12.68	12.77	59,711,415	12.719	-0.25%
2012-08-01	0	20.30	20.30	20.40	20.15	20.45	47,445,852	965,185,140	20.343	12.77	12.77	12.83	12.68	12.86	75,420,853	12.797	0.00%
2012-07-31	0	20.30	20.25	20.30	20.10	20.40	63,931,118	1,294,888,251	20.254	12.77	12.74	12.77	12.64	12.83	101,626,153	12.742	0.74%
2012-07-30	0	20.15	20.10	20.15	19.90	20.15	21,825,722	437,642,978	20.052	12.68	12.64	12.68	12.52	12.68	34,694,594	12.614	1.77%
2012-07-27	0	19.80	19.78	19.80	19.62	19.86	13,996,857	276,480,460	19.753	12.46	12.44	12.46	12.34	12.49	22,249,677	12.426	2.06%
2012-07-26	0	19.40	19.38	19.40	19.30	19.46	16,626,196	322,641,674	19.406	12.20	12.19	12.20	12.14	12.24	26,429,326	12.208	0.10%
2012-07-25	0	19.38	19.36	19.38	19.18	19.46	8,285,330	160,021,486	19.314	12.19	12.18	12.19	12.07	12.24	13,170,522	12.150	0.10%
2012-07-24	0	19.36	19.36	19.38	19.34	19.62	14,986,599	292,164,681	19.495	12.18	12.18	12.19	12.17	12.34	23,822,990	12.264	-0.92%
2012-07-23	0	19.54	19.52	19.54	19.46	19.84	13,473,021	263,875,604	19.585	12.29	12.28	12.29	12.24	12.48	21,416,977	12.321	-3.03%
2012-07-20	0	20.15	20.10	20.15	20.00	20.15	9,590,231	192,904,322	20.115	12.68	12.64	12.68	12.58	12.68	15,244,818	12.654	0.25%
2012-07-19	0	20.10	20.05	20.10	19.80	20.15	8,386,519	168,256,018	20.063	12.64	12.61	12.64	12.46	12.68	13,331,374	12.621	1.82%
2012-07-18	0	19.74	19.72	19.74	19.62	19.90	5,351,796	105,623,205	19.736	12.42	12.41	12.42	12.34	12.52	8,507,319	12.416	-1.10%
2012-07-17	0	19.96	19.96	19.98	19.62	20.00	13,036,818	260,023,290	19.945	12.56	12.56	12.57	12.34	12.58	20,723,580	12.547	1.84%
2012-07-16	0	19.60	19.58	19.60	19.54	19.70	4,278,863	83,960,935	19.622	12.33	12.32	12.33	12.29	12.39	6,801,764	12.344	0.10%
2012-07-13	0	19.58	19.56	19.58	19.52	19.66	6,104,112	119,522,239	19.581	12.32	12.30	12.32	12.28	12.37	9,703,216	12.318	0.31%
2012-07-12	0	19.52	19.50	19.52	19.48	19.90	13,744,376	269,233,950	19.589	12.28	12.27	12.28	12.25	12.52	21,848,328	12.323	-2.11%
2012-07-11	0	19.94	19.92	19.94	19.74	19.98	6,968,291	138,439,384	19.867	12.54	12.53	12.54	12.42	12.57	11,076,931	12.498	0.20%
2012-07-10	0	19.90	19.90	19.92	19.86	20.05	5,487,449	109,337,387	19.925	12.52	12.52	12.53	12.49	12.61	8,722,956	12.534	-0.20%
2012-07-09	0	19.94	19.92	19.94	19.90	20.25	19,557,726	392,695,181	20.079	12.54	12.53	12.54	12.52	12.74	31,089,343	12.631	-1.77%
2012-07-06	0	20.30	20.30	20.35	20.20	20.35	8,585,107	174,092,036	20.278	12.77	12.77	12.80	12.71	12.80	13,647,054	12.757	-0.25%
2012-07-05	0	20.35	20.30	20.35	20.10	20.40	7,037,131	142,556,818	20.258	12.80	12.77	12.80	12.64	12.83	11,186,361	12.744	0.74%
2012-07-04	0	20.20	20.20	20.25	20.20	20.35	13,494,596	273,237,404	20.248	12.71	12.71	12.74	12.71	12.80	21,451,273	12.738	-0.25%
2012-07-03	0	20.25	20.20	20.25	20.10	20.30	15,962,232	322,825,004	20.224	12.74	12.71	12.74	12.64	12.77	25,373,876	12.723	1.45%
2012-06-29	0	19.96	19.94	19.98	19.50	20.05	12,205,626	243,066,473	19.914	12.56	12.54	12.57	12.27	12.61	19,402,301	12.528	2.25%
2012-06-28	0	19.52	19.50	19.52	19.48	19.82	8,455,332	166,069,410	19.641	12.28	12.27	12.28	12.25	12.47	13,440,761	12.356	-0.91%
2012-06-27	0	19.70	19.70	19.72	19.40	19.74	9,171,702	180,505,842	19.681	12.39	12.39	12.41	12.20	12.42	14,579,517	12.381	1.03%
2012-06-26	0	19.50	19.50	19.52	19.38	19.52	3,306,879	64,389,101	19.471	12.27	12.27	12.28	12.19	12.28	5,256,679	12.249	0.52%
2012-06-25	0	19.40	19.40	19.42	19.34	19.58	8,450,619	164,439,514	19.459	12.20	12.20	12.22	12.17	12.32	13,433,269	12.241	-0.51%
2012-06-22	0	19.50	19.48	19.50	19.44	19.60	11,474,084	224,403,143	19.557	12.27	12.25	12.27	12.23	12.33	18,239,428	12.303	-1.42%
2012-06-21	0	19.78	19.78	19.80	19.78	20.05	14,113,161	281,080,227	19.916	12.44	12.44	12.46	12.44	12.61	22,434,556	12.529	-1.10%
2012-06-20	0	20.00	19.98	20.05	19.96	20.10	17,362,280	347,824,093	20.033	12.58	12.57	12.61	12.56	12.64	27,599,419	12.603	0.40%
2012-06-19	0	19.92	19.92	19.94	19.84	20.00	9,326,121	185,694,976	19.911	12.53	12.53	12.54	12.48	12.58	14,824,984	12.526	-0.10%
2012-06-18	0	19.94	19.92	19.94	19.92	20.10	12,494,426	250,167,037	20.022	12.54	12.53	12.54	12.53	12.64	19,861,384	12.596	0.81%
2012-06-15	0	19.78	19.74	19.78	19.42	19.80	10,715,821	210,364,243	19.631	12.44	12.42	12.44	12.22	12.46	17,034,078	12.350	2.38%
2012-06-14	0	19.32	19.30	19.32	19.30	19.46	2,632,838	51,038,101	19.385	12.15	12.14	12.15	12.14	12.24	4,185,211	12.195	-0.82%
2012-06-13	0	19.48	19.46	19.48	19.22	19.48	10,042,187	194,073,093	19.326	12.25	12.24	12.25	12.09	12.25	15,963,257	12.157	0.83%
2012-06-12	0	19.32	19.30	19.32	19.12	19.38	3,786,317	72,924,685	19.260	12.15	12.14	12.15	12.03	12.19	6,018,803	12.116	-0.31%
2012-06-11	0	19.38	19.38	19.40	19.30	19.42	14,336,952	277,603,676	19.363	12.19	12.19	12.20	12.14	12.22	22,790,299	12.181	2.54%
2012-06-08	0	18.90	18.88	18.90	18.86	19.12	10,614,895	201,375,024	18.971	11.89	11.88	11.89	11.86	12.03	16,873,644	11.934	-0.94%
2012-06-07	0	19.08	19.06	19.08	19.04	19.30	8,900,981	170,428,635	19.147	12.00	11.99	12.00	11.98	12.14	14,149,173	12.045	0.53%
2012-06-06	0	18.98	18.94	18.96	18.70	18.98	12,257,647	231,035,592	18.848	11.94	11.91	11.93	11.76	11.94	19,484,995	11.857	2.15%
2012-06-05	0	18.58	18.56	18.60	18.50	18.72	4,659,359	86,983,033	18.668	11.69	11.68	11.70	11.64	11.78	7,406,608	11.744	0.43%
2012-06-04	0	18.50	18.48	18.50	18.38	18.60	22,510,081	415,464,859	18.457	11.64	11.63	11.64	11.56	11.70	35,782,464	11.611	-2.32%
2012-06-01	0	18.94	18.92	18.94	18.80	19.06	4,869,668	92,319,283	18.958	11.91	11.90	11.91	11.83	11.99	7,740,919	11.926	-0.21%
2012-05-31	0	18.98	18.96	18.98	18.68	19.00	35,274,401	663,517,032	18.810	11.94	11.93	11.94	11.75	11.95	56,072,877	11.833	0.11%
2012-05-30	0	18.96	18.94	18.96	18.86	19.24	30,683,057	581,736,959	18.960	11.93	11.91	11.93	11.86	12.10	48,774,386	11.927	-1.76%
2012-05-29	0	19.30	19.30	19.32	19.00	19.32	11,290,232	215,852,595	19.119	12.14	12.14	12.15	11.95	12.15	17,947,173	12.027	1.26%
2012-05-28	0	19.06	19.02	19.06	18.92	19.12	17,756,468	337,304,590	18.996	11.99	11.97	11.99	11.90	12.03	28,226,028	11.950	0.53%
2012-05-25	0	18.96	18.92	18.94	18.80	19.04	18,726,150	353,652,144	18.885	11.93	11.90	11.91	11.83	11.98	29,767,454	11.880	0.32%
2012-05-24	0	18.90	18.88	18.90	18.86	19.08	15,817,443	299,448,028	18.932	11.89	11.88	11.89	11.86	12.00	25,143,716	11.909	-0.42%
2012-05-23	0	18.98	18.96	18.98	18.86	19.08	44,225,659	837,908,304	18.946	11.94	11.93	11.94	11.86	12.00	70,301,971	11.919	-1.45%
2012-05-22	0	19.26	19.22	19.26	19.20	19.42	16,672,111	321,609,399	19.290	12.12	12.09	12.12	12.08	12.22	26,502,313	12.135	0.52%
2012-05-21	0	19.16	19.14	19.16	19.02	19.20	9,226,443	176,461,855	19.126	12.05	12.04	12.05	11.97	12.08	14,666,534	12.032	0.10%
2012-05-18	0	19.14	19.12	19.14	18.78	19.18	25,478,988	483,079,283	18.960	12.04	12.03	12.04	11.81	12.07	40,501,897	11.927	-1.34%
2012-05-17	0	19.40	19.36	19.38	19.30	19.62	31,281,265	609,817,769	19.495	12.20	12.18	12.19	12.14	12.34	49,725,310	12.264	-0.10%
2012-05-16	0	19.42	19.40	19.42	19.32	19.92	60,541,261	1,180,311,937	19.496	12.22	12.20	12.22	12.15	12.53	96,237,570	12.265	-3.14%
2012-05-15	0	20.05	20.00	20.05	19.76	20.05	48,809,969	970,739,612	19.888	12.61	12.58	12.61	12.43	12.61	77,589,280	12.511	0.96%
2012-05-14	0	19.86	19.82	19.86	19.84	20.20	30,398,924	608,801,763	20.027	12.49	12.47	12.49	12.48	12.71	48,322,723	12.599	-1.19%
2012-05-11	0	20.10	20.05	20.10	20.00	20.20	37,216,538	748,172,792	20.103	12.64	12.61	12.64	12.58	12.71	59,160,135	12.647	-1.23%
2012-05-10	0	20.35	20.30	20.35	20.20	20.50	43,334,820	878,219,754	20.266	12.80	12.77	12.80	12.71	12.90	68,885,876	12.749	-0.49%
2012-05-09	0	20.45	20.40	20.45	20.35	20.50	15,920,001	325,336,831	20.436	12.86	12.83	12.86	12.80	12.90	25,306,744	12.856	-0.97%
2012-05-08	0	20.65	20.60	20.65	20.50	20.85	8,331,928	171,653,121	20.602	12.99	12.96	12.99	12.90	13.12	13,244,595	12.960	0.00%
2012-05-07	0	20.65	20.60	20.65	20.60	20.80	27,850,418	575,973,990	20.681	12.99	12.96	12.99	12.96	13.08	44,271,568	13.010	-2.82%
2012-05-04	0	21.25	21.20	21.25	21.15	21.30	7,388,091	157,038,742	21.256	13.37	13.34	13.37	13.31	13.40	11,744,254	13.372	-0.70%
2012-05-03	0	21.40	21.35	21.40	21.30	21.40	7,817,614	166,935,571	21.354	13.46	13.43	13.46	13.40	13.46	12,427,032	13.433	-0.47%
2012-05-02	0	21.50	21.45	21.50	21.35	21.55	14,994,657	321,895,611	21.467	13.53	13.49	13.53	13.43	13.56	23,835,800	13.505	1.18%
2012-04-30	0	21.25	21.20	21.30	21.00	21.30	7,613,603	161,224,127	21.176	13.37	13.34	13.40	13.21	13.40	12,102,732	13.321	1.67%
2012-04-27	0	20.90	20.85	20.90	20.70	21.10	10,514,670	220,126,442	20.935	13.15	13.12	13.15	13.02	13.27	16,714,325	13.170	-0.29%
2012-04-26	0	21.10	21.05	21.10	20.90	21.15	9,658,639	203,115,366	21.029	13.19	13.15	13.19	13.06	13.22	15,456,114	13.141	0.72%
2012-04-25	0	20.95	20.90	20.95	20.80	21.05	12,433,355	260,158,609	20.924	13.09	13.06	13.09	13.00	13.15	19,896,317	13.076	0.00%
2012-04-24	0	20.95	20.90	20.95	20.75	21.05	13,568,826	283,965,361	20.928	13.09	13.06	13.09	12.97	13.15	21,713,340	13.078	0.24%
2012-04-23	0	20.90	20.85	20.90	20.85	21.25	9,593,230	202,352,116	21.093	13.06	13.03	13.06	13.03	13.28	15,351,444	13.181	-1.65%
2012-04-20	0	21.25	21.25	21.30	21.15	21.40	6,538,028	138,891,320	21.244	13.28	13.28	13.31	13.22	13.37	10,462,396	13.275	-0.23%
2012-04-19	0	21.30	21.25	21.30	20.95	21.30	9,703,812	205,316,589	21.158	13.31	13.28	13.31	13.09	13.31	15,528,401	13.222	0.95%
2012-04-18	0	21.10	21.05	21.10	21.00	21.15	9,604,331	202,354,096	21.069	13.19	13.15	13.19	13.12	13.22	15,369,208	13.166	1.20%
2012-04-17	0	20.85	20.80	20.85	20.65	20.90	7,231,312	150,533,668	20.817	13.03	13.00	13.03	12.90	13.06	11,571,815	13.009	-0.24%
2012-04-16	0	20.90	20.85	20.90	20.75	20.90	9,681,560	201,844,431	20.848	13.06	13.03	13.06	12.97	13.06	15,492,793	13.028	-0.48%
2012-04-13	0	21.00	20.95	21.00	20.80	21.05	18,138,190	379,471,735	20.921	13.12	13.09	13.12	13.00	13.15	29,025,407	13.074	1.94%
2012-04-12	0	20.60	20.55	20.60	20.35	20.60	23,001,102	470,707,731	20.465	12.87	12.84	12.87	12.72	12.87	36,807,219	12.788	0.98%
2012-04-11	0	20.40	20.35	20.40	20.25	20.50	12,727,009	259,030,150	20.353	12.75	12.72	12.75	12.65	12.81	20,366,233	12.719	-0.97%
2012-04-10	0	20.60	20.55	20.60	20.55	20.75	15,386,937	317,055,455	20.605	12.87	12.84	12.87	12.84	12.97	24,622,749	12.877	-1.20%
2012-04-05	0	20.85	20.80	20.85	20.60	20.95	13,112,346	272,425,748	20.776	13.03	13.00	13.03	12.87	13.09	20,982,864	12.983	-0.95%
2012-04-03	0	21.05	21.00	21.05	20.80	21.10	12,370,179	258,654,475	20.910	13.15	13.12	13.15	13.00	13.19	19,795,221	13.067	1.45%
2012-04-02	0	20.75	20.70	20.75	20.65	20.90	9,923,766	205,967,955	20.755	12.97	12.94	12.97	12.90	13.06	15,880,380	12.970	-0.24%
2012-03-30	0	20.80	20.75	20.80	20.60	20.80	11,711,659	242,748,449	20.727	13.00	12.97	13.00	12.87	13.00	18,741,433	12.953	-0.24%
2012-03-29	0	20.85	20.80	20.85	20.75	21.05	10,699,633	223,328,837	20.873	13.03	13.00	13.03	12.97	13.15	17,121,951	13.043	-1.42%
2012-03-28	0	21.15	21.10	21.15	21.05	21.40	12,907,460	273,238,873	21.169	13.22	13.19	13.22	13.15	13.37	20,654,998	13.229	-0.94%
2012-03-27	0	21.35	21.30	21.35	21.15	21.35	9,280,792	197,308,671	21.260	13.34	13.31	13.34	13.22	13.34	14,851,469	13.285	1.91%
2012-03-26	0	20.95	20.90	20.95	20.80	21.05	15,978,950	334,273,846	20.920	13.09	13.06	13.09	13.00	13.15	25,570,110	13.073	0.24%
2012-03-23	0	20.90	20.85	20.90	20.80	21.00	17,170,078	359,184,049	20.919	13.06	13.03	13.06	13.00	13.12	27,476,198	13.073	-1.18%
2012-03-22	0	21.15	21.10	21.15	21.00	21.25	15,272,540	322,755,338	21.133	13.22	13.19	13.22	13.12	13.28	24,439,687	13.206	0.00%
2012-03-21	0	21.15	21.10	21.15	21.00	21.25	14,305,806	301,704,705	21.090	13.22	13.19	13.22	13.12	13.28	22,892,683	13.179	0.00%
2012-03-20	0	21.15	21.10	21.15	21.00	21.40	16,483,635	349,096,492	21.178	13.22	13.19	13.22	13.12	13.37	26,377,726	13.235	-0.94%
2012-03-19	0	21.35	21.35	21.40	21.30	21.70	14,945,452	321,446,333	21.508	13.34	13.34	13.37	13.31	13.56	23,916,268	13.440	-1.16%
2012-03-16	0	21.60	21.55	21.60	21.50	21.70	7,528,719	162,535,348	21.589	13.50	13.47	13.50	13.44	13.56	12,047,736	13.491	0.00%
2012-03-15	0	21.60	21.55	21.60	21.40	21.65	14,969,686	322,474,843	21.542	13.50	13.47	13.50	13.37	13.53	23,955,049	13.462	0.23%
2012-03-14	0	21.55	21.55	21.60	21.50	21.90	26,650,497	580,763,759	21.792	13.47	13.47	13.50	13.44	13.69	42,647,117	13.618	0.00%
2012-03-13	0	21.55	21.55	21.60	21.50	21.65	11,205,306	242,068,241	21.603	13.47	13.47	13.50	13.44	13.53	17,931,148	13.500	0.94%
2012-03-12	0	21.35	21.30	21.35	21.10	21.40	20,545,713	436,541,485	21.247	13.34	13.31	13.34	13.19	13.37	32,878,014	13.278	0.23%
2012-03-09	0	21.30	21.25	21.30	21.10	21.45	16,878,752	358,884,458	21.262	13.31	13.28	13.31	13.19	13.40	27,010,007	13.287	0.95%
2012-03-08	0	21.10	21.05	21.10	20.85	21.10	6,372,173	133,613,835	20.968	13.19	13.15	13.19	13.03	13.19	10,196,988	13.103	1.44%
2012-03-07	0	20.80	20.75	20.80	20.70	20.95	23,470,497	488,385,236	20.808	13.00	12.97	13.00	12.94	13.09	37,558,363	13.003	-0.95%
2012-03-06	0	21.00	20.95	21.00	20.95	21.35	15,400,281	324,925,290	21.099	13.12	13.09	13.12	13.09	13.34	24,644,103	13.185	-1.64%
2012-03-05	0	21.35	21.35	21.40	21.35	21.75	8,483,761	182,252,988	21.483	13.34	13.34	13.37	13.34	13.59	13,576,030	13.425	-2.06%
2012-03-02	0	21.80	21.75	21.80	21.70	21.85	9,739,735	212,047,075	21.771	13.62	13.59	13.62	13.56	13.65	15,585,886	13.605	0.93%
2012-03-01	0	21.60	21.55	21.60	21.50	21.85	14,931,505	324,704,073	21.746	13.50	13.47	13.50	13.44	13.65	23,893,950	13.589	-1.14%
2012-02-29	0	21.85	21.85	21.90	21.70	21.95	13,581,058	296,497,990	21.832	13.65	13.65	13.69	13.56	13.72	21,732,914	13.643	0.23%
2012-02-28	0	21.80	21.75	21.80	21.45	21.80	23,296,126	503,378,405	21.608	13.62	13.59	13.62	13.40	13.62	37,279,328	13.503	1.87%
2012-02-27	0	21.40	21.35	21.40	21.20	21.80	36,746,448	793,544,642	21.595	13.37	13.34	13.37	13.25	13.62	58,803,033	13.495	-0.70%
2012-02-24	0	21.55	21.55	21.60	21.50	21.70	11,927,222	257,442,227	21.584	13.47	13.47	13.50	13.44	13.56	19,086,384	13.488	-0.23%
2012-02-23	0	21.60	21.55	21.60	21.50	21.65	8,388,740	181,051,522	21.583	13.50	13.47	13.50	13.44	13.53	13,423,974	13.487	-0.69%
2012-02-22	0	21.75	21.70	21.75	21.35	21.75	12,126,118	262,757,314	21.669	13.59	13.56	13.59	13.34	13.59	19,404,665	13.541	0.46%
2012-02-21	0	21.65	21.60	21.70	21.35	21.70	17,410,396	375,830,176	21.587	13.53	13.50	13.56	13.34	13.56	27,860,764	13.490	0.23%
2012-02-20	0	21.60	21.55	21.60	21.55	21.95	12,584,191	274,571,557	21.819	13.50	13.47	13.50	13.47	13.72	20,137,691	13.635	-0.23%
2012-02-17	0	21.65	21.65	21.70	21.55	21.75	16,712,817	361,772,181	21.646	13.53	13.53	13.56	13.47	13.59	26,744,472	13.527	0.93%
2012-02-16	0	21.45	21.45	21.50	21.35	21.50	11,592,650	247,853,420	21.380	13.40	13.40	13.44	13.34	13.44	18,550,990	13.361	-0.69%
2012-02-15	0	21.60	21.55	21.60	21.10	21.65	27,519,846	590,398,698	21.454	13.50	13.47	13.50	13.19	13.53	44,038,282	13.406	2.37%
2012-02-14	0	21.10	21.05	21.10	20.95	21.10	17,776,811	373,858,191	21.031	13.19	13.15	13.19	13.09	13.19	28,447,114	13.142	0.00%
2012-02-13	0	21.10	21.05	21.10	20.85	21.15	9,686,085	204,000,664	21.061	13.19	13.15	13.19	13.03	13.22	15,500,034	13.161	0.72%
2012-02-10	0	20.95	20.90	20.95	20.85	21.15	9,310,283	195,703,009	21.020	13.09	13.06	13.09	13.03	13.22	14,898,661	13.136	-1.18%
2012-02-09	0	21.20	21.15	21.20	20.95	21.25	25,045,022	529,787,641	21.153	13.25	13.22	13.25	13.09	13.28	40,077,976	13.219	0.00%
2012-02-08	0	21.20	21.20	21.25	20.90	21.25	23,198,966	489,885,032	21.117	13.25	13.25	13.28	13.06	13.28	37,123,849	13.196	1.68%
2012-02-07	0	20.85	20.85	20.90	20.85	21.05	28,637,134	599,483,886	20.934	13.03	13.03	13.06	13.03	13.15	45,826,207	13.082	-0.24%
2012-02-06	0	20.90	20.85	20.90	20.80	21.15	14,642,646	308,340,441	21.058	13.06	13.03	13.06	13.00	13.22	23,431,707	13.159	0.00%
2012-02-03	0	20.90	20.90	20.95	20.80	21.00	23,116,068	483,504,760	20.916	13.06	13.06	13.09	13.00	13.12	36,991,192	13.071	0.00%
2012-02-02	0	20.90	20.90	20.95	20.75	20.95	24,064,649	501,450,819	20.838	13.06	13.06	13.09	12.97	13.09	38,509,147	13.022	1.70%
2012-02-01	0	20.55	20.50	20.55	20.45	20.75	14,379,605	296,202,558	20.599	12.84	12.81	12.84	12.78	12.97	23,010,779	12.872	0.24%
2012-01-31	0	20.50	20.50	20.55	20.35	20.70	23,492,613	482,789,452	20.551	12.81	12.81	12.84	12.72	12.94	37,593,754	12.842	0.74%
2012-01-30	0	20.35	20.35	20.40	20.35	20.70	25,678,071	527,172,742	20.530	12.72	12.72	12.75	12.72	12.94	41,091,005	12.829	-1.69%
2012-01-27	0	20.70	20.65	20.70	20.50	20.80	25,934,879	536,055,169	20.669	12.94	12.90	12.94	12.81	13.00	41,501,958	12.916	0.49%
2012-01-26	0	20.60	20.60	20.65	20.50	20.65	21,940,039	451,527,255	20.580	12.87	12.87	12.90	12.81	12.90	35,109,267	12.861	1.73%
2012-01-20	0	20.25	20.25	20.30	20.10	20.35	22,253,904	450,296,044	20.234	12.65	12.65	12.69	12.56	12.72	35,611,525	12.645	0.50%
2012-01-19	0	20.15	20.10	20.15	19.96	20.15	17,654,982	354,651,074	20.088	12.59	12.56	12.59	12.47	12.59	28,252,159	12.553	1.36%
2012-01-18	0	19.88	19.88	19.90	19.78	19.92	18,198,272	361,332,065	19.855	12.42	12.42	12.44	12.36	12.45	29,121,552	12.408	0.30%
2012-01-17	0	19.82	19.80	19.82	19.30	19.84	24,117,677	473,482,821	19.632	12.39	12.37	12.39	12.06	12.40	38,594,004	12.268	3.44%
2012-01-16	0	19.16	19.16	19.18	19.14	19.24	4,007,681	76,913,805	19.192	11.97	11.97	11.99	11.96	12.02	6,413,240	11.993	-1.14%
2012-01-13	0	19.38	19.36	19.38	19.24	19.42	8,484,872	164,268,684	19.360	12.11	12.10	12.11	12.02	12.14	13,577,808	12.098	0.52%
2012-01-12	0	19.28	19.26	19.28	19.24	19.46	6,481,147	125,290,219	19.331	12.05	12.04	12.05	12.02	12.16	10,371,373	12.080	-0.31%
2012-01-11	0	19.34	19.34	19.36	19.12	19.36	6,888,851	132,613,038	19.250	12.09	12.09	12.10	11.95	12.10	11,023,796	12.030	0.94%
2012-01-10	0	19.16	19.16	19.20	19.06	19.28	11,968,458	229,777,324	19.199	11.97	11.97	12.00	11.91	12.05	19,152,372	11.997	0.42%
2012-01-09	0	19.08	19.06	19.10	18.46	19.10	12,007,378	225,380,733	18.770	11.92	11.91	11.94	11.54	11.94	19,214,653	11.730	1.81%
2012-01-06	0	18.74	18.72	18.74	18.64	18.94	16,093,831	301,730,006	18.748	11.71	11.70	11.71	11.65	11.84	25,753,947	11.716	-1.37%
2012-01-05	0	19.00	18.98	19.00	18.90	19.02	13,039,191	247,294,884	18.966	11.87	11.86	11.87	11.81	11.89	20,865,799	11.852	0.53%
2012-01-04	0	18.90	18.88	18.90	18.86	19.08	16,617,291	314,830,795	18.946	11.81	11.80	11.81	11.79	11.92	26,591,607	11.839	-0.63%
2012-01-03	0	19.02	19.00	19.02	18.90	19.04	7,413,484	140,686,291	18.977	11.89	11.87	11.89	11.81	11.90	11,863,333	11.859	2.37%
2011-12-30	0	18.58	18.56	18.58	18.56	18.68	11,717,061	218,209,352	18.623	11.61	11.60	11.61	11.60	11.67	18,750,077	11.638	0.32%
2011-12-29	0	18.52	18.52	18.54	18.42	18.56	17,906,013	331,263,313	18.500	11.57	11.57	11.59	11.51	11.60	28,653,868	11.561	-0.75%
2011-12-28	0	18.66	18.64	18.66	18.60	18.72	10,259,629	191,427,393	18.658	11.66	11.65	11.66	11.62	11.70	16,417,840	11.660	-0.64%
2011-12-23	0	18.78	18.76	18.78	18.72	18.80	10,634,162	199,372,168	18.748	11.74	11.72	11.74	11.70	11.75	17,017,182	11.716	1.40%
2011-12-22	0	18.52	18.50	18.52	18.38	18.54	4,220,247	78,006,634	18.484	11.57	11.56	11.57	11.49	11.59	6,753,396	11.551	-0.11%
2011-12-21	0	18.54	18.54	18.56	18.42	18.66	11,833,521	219,401,215	18.541	11.59	11.59	11.60	11.51	11.66	18,936,441	11.586	1.76%
2011-12-20	0	18.22	18.22	18.24	18.12	18.44	6,521,122	119,373,207	18.306	11.39	11.39	11.40	11.32	11.52	10,435,342	11.439	0.00%
2011-12-19	0	18.22	18.18	18.22	17.94	18.26	13,794,214	249,428,344	18.082	11.39	11.36	11.39	11.21	11.41	22,074,015	11.300	-1.30%
2011-12-16	0	18.46	18.42	18.46	18.16	18.56	9,231,075	169,466,505	18.358	11.54	11.51	11.54	11.35	11.60	14,771,910	11.472	1.54%
2011-12-15	0	18.18	18.14	18.18	18.02	18.30	15,087,196	273,635,791	18.137	11.36	11.34	11.36	11.26	11.44	24,143,092	11.334	-1.62%
2011-12-14	0	18.48	18.46	18.48	18.40	18.62	2,898,498	53,661,513	18.514	11.55	11.54	11.55	11.50	11.64	4,638,284	11.569	-0.65%
2011-12-13	0	18.60	18.58	18.60	18.42	18.62	6,663,802	123,371,300	18.514	11.62	11.61	11.62	11.51	11.64	10,663,664	11.569	-0.43%
2011-12-12	0	18.68	18.68	18.70	18.62	19.08	21,218,410	400,302,909	18.866	11.67	11.67	11.69	11.64	11.92	33,954,489	11.789	-0.11%
2011-12-09	0	18.70	18.66	18.68	18.62	18.96	13,522,504	253,570,124	18.752	11.69	11.66	11.67	11.64	11.85	21,639,214	11.718	-2.91%
2011-12-08	0	19.26	19.22	19.24	19.10	19.28	3,825,379	73,450,144	19.201	12.04	12.01	12.02	11.94	12.05	6,121,514	11.999	-0.62%
2011-12-07	0	19.38	19.36	19.38	19.14	19.42	6,109,016	117,873,680	19.295	12.11	12.10	12.11	11.96	12.14	9,775,875	12.058	1.57%
2011-12-06	0	19.08	19.04	19.06	18.94	19.14	7,214,377	137,485,947	19.057	11.92	11.90	11.91	11.84	11.96	11,544,715	11.909	-1.34%
2011-12-05	0	19.34	19.32	19.34	19.04	19.34	7,792,435	149,850,170	19.230	12.09	12.07	12.09	11.90	12.09	12,469,744	12.017	0.62%
2011-12-02	0	19.22	19.20	19.22	19.04	19.32	9,185,012	176,100,618	19.173	12.01	12.00	12.01	11.90	12.07	14,698,198	11.981	0.31%
2011-12-01	0	19.16	19.12	19.16	19.02	19.20	17,482,232	334,249,568	19.119	11.97	11.95	11.97	11.89	12.00	27,975,718	11.948	5.86%
2011-11-30	0	18.10	18.08	18.10	17.98	18.34	10,822,090	195,688,268	18.082	11.31	11.30	11.31	11.24	11.46	17,317,911	11.300	-1.52%
2011-11-29	0	18.38	18.36	18.38	18.16	18.50	14,213,928	260,172,825	18.304	11.49	11.47	11.49	11.35	11.56	22,745,657	11.438	1.10%
2011-11-28	0	18.18	18.16	18.18	18.08	18.26	13,022,441	236,529,945	18.163	11.36	11.35	11.36	11.30	11.41	20,838,995	11.350	2.02%
2011-11-25	0	17.82	17.78	17.80	17.72	17.94	6,410,185	114,305,266	17.832	11.14	11.11	11.12	11.07	11.21	10,257,817	11.143	-1.44%
2011-11-24	0	18.08	18.06	18.08	17.80	18.14	9,629,209	173,077,514	17.974	11.30	11.29	11.30	11.12	11.34	15,409,019	11.232	0.56%
2011-11-23	0	17.98	17.96	17.98	17.96	18.28	19,092,364	344,003,229	18.018	11.24	11.22	11.24	11.22	11.42	30,552,311	11.259	-2.07%
2011-11-22	0	18.36	18.34	18.36	18.12	18.48	10,232,689	187,141,315	18.289	11.47	11.46	11.47	11.32	11.55	16,374,730	11.429	0.11%
2011-11-21	0	18.34	18.32	18.34	18.14	18.42	15,760,221	288,157,993	18.284	11.46	11.45	11.46	11.34	11.51	25,220,092	11.426	-1.40%
2011-11-18	0	18.60	18.58	18.60	18.48	18.68	11,523,937	213,798,406	18.553	11.62	11.61	11.62	11.55	11.67	18,441,033	11.594	-1.59%
2011-11-17	0	18.90	18.88	18.90	18.74	19.06	10,728,776	202,344,590	18.860	11.81	11.80	11.81	11.71	11.91	17,168,587	11.786	-0.63%
2011-11-16	0	19.02	19.00	19.02	18.86	19.58	18,419,986	350,752,372	19.042	11.89	11.87	11.89	11.79	12.24	29,476,347	11.899	-2.06%
2011-11-15	0	19.42	19.40	19.44	19.32	19.52	7,337,918	142,438,523	19.411	12.14	12.12	12.15	12.07	12.20	11,742,409	12.130	-1.22%
2011-11-14	0	19.66	19.62	19.66	19.62	19.78	13,417,394	263,942,289	19.672	12.29	12.26	12.29	12.26	12.36	21,471,013	12.293	2.18%
2011-11-11	0	19.24	19.24	19.26	19.12	19.32	9,844,280	189,366,499	19.236	12.02	12.02	12.04	11.95	12.07	15,753,183	12.021	1.05%
2011-11-10	0	19.04	19.02	19.04	19.02	19.32	23,662,440	454,140,976	19.192	11.90	11.89	11.90	11.89	12.07	37,865,517	11.994	-5.27%
2011-11-09	0	20.10	20.10	20.15	20.05	20.30	9,768,031	196,723,108	20.139	12.56	12.56	12.59	12.53	12.69	15,631,167	12.585	1.52%
2011-11-08	0	19.80	19.78	19.80	19.78	20.05	6,313,611	125,296,855	19.846	12.37	12.36	12.37	12.36	12.53	10,103,275	12.402	0.20%
2011-11-07	0	19.76	19.76	19.78	19.72	20.10	5,782,869	115,211,492	19.923	12.35	12.35	12.36	12.32	12.56	9,253,962	12.450	-0.90%
2011-11-04	0	19.94	19.96	19.98	19.88	20.10	23,346,708	466,416,360	19.978	12.46	12.47	12.49	12.42	12.56	37,360,271	12.484	3.32%
2011-11-03	0	19.30	19.28	19.30	19.20	19.64	16,649,842	322,579,576	19.374	12.06	12.05	12.06	12.00	12.27	26,643,697	12.107	-2.82%
2011-11-02	0	19.86	19.84	19.86	19.10	19.88	15,003,487	292,171,053	19.474	12.41	12.40	12.41	11.94	12.42	24,009,138	12.169	2.16%
2011-11-01	0	19.44	19.44	19.46	19.40	19.80	16,268,911	318,931,735	19.604	12.15	12.15	12.16	12.12	12.37	26,034,117	12.251	-2.61%
2011-10-31	0	19.96	19.94	19.98	19.80	20.30	14,609,168	292,331,277	20.010	12.47	12.46	12.49	12.37	12.69	23,378,134	12.504	-0.94%
2011-10-28	0	20.65	20.60	20.65	20.55	20.85	39,358,360	814,056,624	20.683	12.59	12.56	12.59	12.53	12.71	64,545,559	12.612	1.98%
2011-10-27	0	20.25	20.25	20.30	19.60	20.35	41,608,618	832,755,968	20.014	12.35	12.35	12.38	11.95	12.41	68,235,859	12.204	3.00%
2011-10-26	0	19.66	19.64	19.66	19.32	19.72	16,736,538	326,416,900	19.503	11.99	11.98	11.99	11.78	12.02	27,447,007	11.893	0.61%
2011-10-25	0	19.54	19.56	19.58	19.38	19.60	12,792,664	249,240,233	19.483	11.92	11.93	11.94	11.82	11.95	20,979,270	11.880	0.83%
2011-10-24	0	19.38	19.38	19.40	19.00	19.46	17,012,659	328,244,376	19.294	11.82	11.82	11.83	11.59	11.87	27,899,831	11.765	3.97%
2011-10-21	0	18.64	18.62	18.64	18.52	18.68	7,302,575	135,907,663	18.611	11.37	11.35	11.37	11.29	11.39	11,975,824	11.349	0.32%
2011-10-20	0	18.58	18.56	18.58	18.36	18.76	15,775,503	292,058,944	18.513	11.33	11.32	11.33	11.20	11.44	25,870,962	11.289	-1.59%
2011-10-19	0	18.88	18.88	18.90	18.78	19.02	6,857,591	129,808,444	18.929	11.51	11.51	11.52	11.45	11.60	11,246,074	11.543	1.40%
2011-10-18	0	18.62	18.60	18.62	18.52	19.02	16,782,921	314,490,473	18.739	11.35	11.34	11.35	11.29	11.60	27,523,073	11.426	-4.22%
2011-10-17	0	19.44	19.44	19.46	19.26	19.50	11,476,658	222,742,710	19.408	11.85	11.85	11.87	11.74	11.89	18,821,092	11.835	1.99%
2011-10-14	0	19.06	19.04	19.06	18.94	19.28	11,473,948	219,288,535	19.112	11.62	11.61	11.62	11.55	11.76	18,816,647	11.654	-1.55%
2011-10-13	0	19.36	19.34	19.36	19.00	19.38	17,936,712	343,945,271	19.175	11.81	11.79	11.81	11.59	11.82	29,415,227	11.693	2.33%
2011-10-12	0	18.92	18.92	18.94	18.38	18.98	12,969,590	243,036,180	18.739	11.54	11.54	11.55	11.21	11.57	21,269,419	11.427	1.07%
2011-10-11	0	18.72	18.72	18.74	18.62	19.02	20,261,299	381,506,960	18.829	11.42	11.42	11.43	11.35	11.60	33,227,423	11.482	2.30%
2011-10-10	0	18.30	18.30	18.34	18.00	18.50	20,150,198	366,090,919	18.168	11.16	11.16	11.18	10.98	11.28	33,045,223	11.078	0.11%
2011-10-07	0	18.28	18.26	18.28	18.00	18.38	27,417,519	499,466,135	18.217	11.15	11.13	11.15	10.98	11.21	44,963,232	11.108	2.93%
2011-10-06	0	17.76	17.74	17.78	17.42	17.78	29,719,231	522,219,759	17.572	10.83	10.82	10.84	10.62	10.84	48,737,914	10.715	5.59%
2011-10-04	0	16.82	16.80	16.82	16.74	17.46	25,303,862	433,570,017	17.135	10.26	10.24	10.26	10.21	10.65	41,496,950	10.448	-3.22%
2011-10-03	0	17.38	17.38	17.40	17.30	17.80	32,151,743	562,593,742	17.498	10.60	10.60	10.61	10.55	10.85	52,727,101	10.670	-4.19%
2011-09-30	0	18.14	18.14	18.16	18.04	18.54	35,572,097	647,639,573	18.206	11.06	11.06	11.07	11.00	11.31	58,336,294	11.102	-2.37%
2011-09-28	0	18.58	18.56	18.60	18.40	18.66	39,317,373	728,241,354	18.522	11.33	11.32	11.34	11.22	11.38	64,478,342	11.294	-0.64%
2011-09-27	0	18.70	18.68	18.70	18.34	18.70	29,205,416	540,051,435	18.491	11.40	11.39	11.40	11.18	11.40	47,895,286	11.276	4.00%
2011-09-26	0	17.98	17.96	17.98	17.58	18.32	23,667,274	425,324,112	17.971	10.96	10.95	10.96	10.72	11.17	38,813,035	10.958	-1.43%
2011-09-23	0	18.24	18.22	18.24	17.98	18.42	30,484,489	554,807,823	18.200	11.12	11.11	11.12	10.96	11.23	49,992,895	11.098	-1.41%
2011-09-22	0	18.50	18.48	18.50	18.44	18.90	38,288,472	714,578,037	18.663	11.28	11.27	11.28	11.24	11.52	62,791,001	11.380	-4.54%
2011-09-21	0	19.38	19.36	19.40	19.28	19.62	15,778,843	306,376,185	19.417	11.82	11.81	11.83	11.76	11.96	25,876,440	11.840	-1.22%
2011-09-20	0	19.62	19.60	19.62	19.32	19.66	13,667,138	267,007,589	19.536	11.96	11.95	11.96	11.78	11.99	22,413,359	11.913	0.82%
2011-09-19	0	19.46	19.46	19.48	19.42	19.80	17,297,199	338,802,242	19.587	11.87	11.87	11.88	11.84	12.07	28,366,461	11.944	-2.94%
2011-09-16	0	20.05	20.00	20.05	20.00	20.25	18,630,874	375,637,603	20.162	12.23	12.20	12.23	12.20	12.35	30,553,615	12.294	1.26%
2011-09-15	0	19.80	19.78	19.80	19.50	19.88	15,138,677	298,009,958	19.685	12.07	12.06	12.07	11.89	12.12	24,826,603	12.004	0.71%
2011-09-14	0	19.66	19.62	19.64	19.20	19.86	46,050,873	897,265,759	19.484	11.99	11.96	11.98	11.71	12.11	75,520,914	11.881	0.31%
2011-09-12	0	19.60	19.58	19.60	19.56	19.92	32,079,601	631,743,465	19.693	11.95	11.94	11.95	11.93	12.15	52,608,792	12.008	-3.92%
2011-09-09	0	20.40	20.35	20.45	20.35	20.70	8,548,537	175,115,364	20.485	12.44	12.41	12.47	12.41	12.62	14,019,133	12.491	-0.24%
2011-09-08	0	20.45	20.40	20.45	20.35	20.70	11,633,211	238,275,994	20.482	12.47	12.44	12.47	12.41	12.62	19,077,830	12.490	-0.49%
2011-09-07	0	20.55	20.55	20.60	20.30	20.60	13,777,130	282,323,926	20.492	12.53	12.53	12.56	12.38	12.56	22,593,740	12.496	1.73%
2011-09-06	0	20.20	20.20	20.25	19.78	20.25	20,886,091	417,022,290	19.967	12.32	12.32	12.35	12.06	12.35	34,252,047	12.175	0.25%
2011-09-05	0	20.15	20.10	20.15	20.00	20.35	20,553,646	414,607,290	20.172	12.29	12.26	12.29	12.20	12.41	33,706,856	12.300	-2.66%
2011-09-02	0	20.70	20.65	20.70	20.65	21.05	13,697,543	284,986,595	20.806	12.62	12.59	12.62	12.59	12.84	22,463,222	12.687	-1.66%
2011-09-01	0	21.05	21.00	21.05	21.00	21.50	21,856,684	464,759,984	21.264	12.84	12.81	12.84	12.81	13.11	35,843,767	12.966	0.24%
2011-08-31	0	21.00	21.00	21.05	20.65	21.05	19,574,378	407,850,343	20.836	12.81	12.81	12.84	12.59	12.84	32,100,910	12.705	1.45%
2011-08-30	0	20.70	20.70	20.75	20.55	20.85	14,952,598	309,459,516	20.696	12.62	12.62	12.65	12.53	12.71	24,521,443	12.620	1.72%
2011-08-29	0	20.35	20.30	20.35	20.20	20.40	10,707,143	217,736,486	20.336	12.41	12.38	12.41	12.32	12.44	17,559,129	12.400	1.75%
2011-08-26	0	20.00	20.00	20.05	20.00	20.40	17,564,271	354,822,262	20.201	12.20	12.20	12.23	12.20	12.44	28,804,444	12.318	-0.99%
2011-08-25	0	20.20	20.15	20.20	20.10	20.30	26,297,742	531,522,668	20.212	12.32	12.29	12.32	12.26	12.38	43,126,859	12.325	1.30%
2011-08-24	0	19.94	19.90	19.92	19.92	20.35	10,937,963	219,491,842	20.067	12.16	12.13	12.15	12.15	12.41	17,937,661	12.236	-1.77%
2011-08-23	0	20.30	20.30	20.35	19.86	20.35	11,235,668	226,017,406	20.116	12.38	12.38	12.41	12.11	12.41	18,425,881	12.266	1.81%
2011-08-22	0	19.94	19.94	19.96	19.50	20.15	20,106,534	398,587,473	19.824	12.16	12.16	12.17	11.89	12.29	32,973,617	12.088	0.50%
2011-08-19	0	19.84	19.82	19.84	19.76	20.10	40,862,881	813,819,229	19.916	12.10	12.09	12.10	12.05	12.26	67,012,891	12.144	-2.75%
2011-08-18	0	20.40	20.40	20.45	20.40	20.80	16,275,965	335,062,713	20.586	12.44	12.44	12.47	12.44	12.68	26,691,693	12.553	-1.69%
2011-08-17	0	20.75	20.70	20.75	20.65	21.00	14,429,257	300,724,258	20.841	12.65	12.62	12.65	12.59	12.81	23,663,193	12.709	0.48%
2011-08-16	0	20.65	20.60	20.65	20.55	20.85	31,562,199	653,325,843	20.700	12.59	12.56	12.59	12.53	12.71	51,760,281	12.622	-0.24%
2011-08-15	0	20.70	20.65	20.70	20.30	20.70	52,935,889	1,085,395,119	20.504	12.62	12.59	12.62	12.38	12.62	86,811,964	12.503	3.24%
2011-08-12	0	20.05	20.00	20.05	20.00	20.40	39,217,583	792,259,870	20.202	12.23	12.20	12.23	12.20	12.44	64,314,692	12.318	0.00%
2011-08-11	0	20.05	20.00	20.05	19.70	20.20	35,569,265	710,248,491	19.968	12.23	12.20	12.23	12.01	12.32	58,331,650	12.176	-0.74%
2011-08-10	0	20.20	20.20	20.25	20.00	20.55	37,974,375	772,172,857	20.334	12.32	12.32	12.35	12.20	12.53	62,275,899	12.399	2.23%
2011-08-09	0	19.76	19.76	19.78	19.30	20.65	120,695,171	2,387,418,740	19.781	12.05	12.05	12.06	11.77	12.59	197,933,482	12.062	-5.68%
2011-08-08	0	20.95	20.90	20.95	20.45	21.05	61,652,778	1,278,379,732	20.735	12.77	12.74	12.77	12.47	12.84	101,107,185	12.644	-1.87%
2011-08-05	0	21.35	21.30	21.35	21.05	21.55	99,458,489	2,117,106,339	21.286	13.02	12.99	13.02	12.84	13.14	163,106,485	12.980	-4.26%
2011-08-04	0	22.30	22.25	22.30	22.15	22.55	31,496,682	703,284,734	22.329	13.60	13.57	13.60	13.51	13.75	51,652,837	13.616	-0.67%
2011-08-03	0	22.45	22.40	22.45	22.30	22.50	37,316,145	835,168,240	22.381	13.69	13.66	13.69	13.60	13.72	61,196,438	13.647	-1.75%
2011-08-02	0	22.85	22.80	22.85	22.80	23.10	14,648,302	336,282,206	22.957	13.93	13.90	13.93	13.90	14.09	24,022,414	13.999	-1.30%
2011-08-01	0	23.15	23.10	23.15	23.10	23.30	14,290,157	331,904,672	23.226	14.12	14.09	14.12	14.09	14.21	23,435,076	14.163	1.31%
2011-07-29	0	22.85	22.80	22.85	22.70	23.10	9,777,350	223,631,762	22.872	13.93	13.90	13.93	13.84	14.09	16,034,319	13.947	-0.65%
2011-07-28	0	23.00	23.00	23.05	22.65	23.05	13,183,851	301,159,112	22.843	14.02	14.02	14.06	13.81	14.06	21,620,795	13.929	0.00%
2011-07-27	0	23.00	22.95	23.00	22.90	23.10	20,450,559	470,878,580	23.025	14.02	13.99	14.02	13.96	14.09	33,537,799	14.040	0.22%
2011-07-26	0	22.95	22.95	23.00	22.70	23.05	10,383,896	237,803,227	22.901	13.99	13.99	14.02	13.84	14.06	17,029,022	13.965	0.88%
2011-07-25	0	22.75	22.70	22.75	22.65	22.80	5,086,399	115,600,750	22.727	13.87	13.84	13.87	13.81	13.90	8,341,416	13.859	-0.66%
2011-07-22	0	22.90	22.85	22.90	22.55	22.90	18,291,725	416,587,334	22.775	13.96	13.93	13.96	13.75	13.96	29,997,429	13.887	2.23%
2011-07-21	0	22.40	22.40	22.45	22.25	22.55	14,531,236	326,090,046	22.441	13.66	13.66	13.69	13.57	13.75	23,830,433	13.684	-0.22%
2011-07-20	0	22.45	22.40	22.45	22.35	22.60	11,359,707	254,604,126	22.413	13.69	13.66	13.69	13.63	13.78	18,629,298	13.667	0.45%
2011-07-19	0	22.35	22.35	22.40	22.00	22.40	26,223,996	582,681,465	22.219	13.63	13.63	13.66	13.42	13.66	43,005,920	13.549	0.68%
2011-07-18	0	22.20	22.20	22.25	22.15	22.50	11,897,678	264,716,018	22.249	13.54	13.54	13.57	13.51	13.72	19,511,541	13.567	-0.45%
2011-07-15	0	22.30	22.30	22.35	22.20	22.45	12,703,537	283,255,628	22.297	13.60	13.60	13.63	13.54	13.69	20,833,106	13.596	-0.45%
2011-07-14	0	22.40	22.35	22.40	22.15	22.40	16,089,851	358,362,554	22.273	13.66	13.63	13.66	13.51	13.66	26,386,476	13.581	0.22%
2011-07-13	0	22.35	22.35	22.40	22.10	22.40	24,716,794	550,937,369	22.290	13.63	13.63	13.66	13.48	13.66	40,534,191	13.592	1.13%
2011-07-12	0	22.10	22.05	22.10	22.05	22.60	38,135,225	848,736,801	22.256	13.48	13.45	13.48	13.45	13.78	62,539,684	13.571	-3.07%
2011-07-11	0	22.80	22.75	22.80	22.70	23.10	16,204,361	370,993,645	22.895	13.90	13.87	13.90	13.84	14.09	26,574,266	13.961	-1.51%
2011-07-08	0	23.15	23.15	23.20	23.10	23.30	21,288,507	494,603,599	23.233	14.12	14.12	14.15	14.09	14.21	34,911,988	14.167	0.87%
2011-07-07	0	22.95	22.95	23.00	22.95	23.20	21,114,582	487,469,010	23.087	13.99	13.99	14.02	13.99	14.15	34,626,760	14.078	-0.22%
2011-07-06	0	23.00	22.95	23.00	22.90	23.20	9,651,989	222,850,429	23.089	14.02	13.99	14.02	13.96	14.15	15,828,734	14.079	-1.08%
2011-07-05	0	23.25	23.20	23.25	23.15	23.30	13,842,879	321,331,635	23.213	14.18	14.15	14.18	14.12	14.21	22,701,565	14.155	0.00%
2011-07-04	0	23.25	23.20	23.25	23.15	23.30	15,726,194	365,321,023	23.230	14.18	14.15	14.18	14.12	14.21	25,790,098	14.165	1.75%
2011-06-30	0	22.85	22.80	22.85	22.60	22.95	20,134,001	459,899,871	22.842	13.93	13.90	13.93	13.78	13.99	33,018,661	13.928	1.56%
2011-06-29	0	22.50	22.50	22.55	22.45	22.75	20,075,457	452,921,283	22.561	13.72	13.72	13.75	13.69	13.87	32,922,652	13.757	-0.22%
2011-06-28	0	22.55	22.50	22.55	22.35	22.65	11,647,841	262,081,559	22.500	13.75	13.72	13.75	13.63	13.81	19,101,822	13.720	0.22%
2011-06-27	0	22.50	22.45	22.50	22.30	22.55	16,932,915	379,968,986	22.440	13.72	13.69	13.72	13.60	13.75	27,769,055	13.683	-0.44%
2011-06-24	0	22.60	22.55	22.60	22.20	22.60	14,337,677	322,667,602	22.505	13.78	13.75	13.78	13.54	13.78	23,513,006	13.723	1.80%
2011-06-23	0	22.20	22.15	22.20	22.05	22.40	15,930,195	353,012,883	22.160	13.54	13.51	13.54	13.45	13.66	26,124,649	13.513	-0.45%
2011-06-22	0	22.30	22.25	22.30	22.25	22.50	20,378,417	456,002,961	22.377	13.60	13.57	13.60	13.57	13.72	33,419,490	13.645	0.00%
2011-06-21	0	22.30	22.25	22.30	22.10	22.35	11,878,197	264,120,857	22.236	13.60	13.57	13.60	13.48	13.63	19,479,594	13.559	1.13%
2011-06-20	0	22.05	22.00	22.05	21.90	22.35	25,310,036	561,415,638	22.182	13.45	13.42	13.45	13.35	13.63	41,507,075	13.526	-0.45%
2011-06-17	0	22.15	22.10	22.15	22.05	22.45	33,743,612	749,940,485	22.225	13.51	13.48	13.51	13.45	13.69	55,337,679	13.552	-1.12%
2011-06-16	0	22.40	22.35	22.40	22.30	22.55	37,199,836	834,069,928	22.421	13.66	13.63	13.66	13.60	13.75	61,005,697	13.672	-1.54%
2011-06-15	0	22.75	22.70	22.75	22.70	23.00	17,302,712	395,365,863	22.850	13.87	13.84	13.87	13.84	14.02	28,375,502	13.933	-0.66%
2011-06-14	0	22.90	22.85	22.90	22.70	23.10	10,030,942	229,360,449	22.865	13.96	13.93	13.96	13.84	14.09	16,450,196	13.943	0.00%
2011-06-13	0	22.90	22.85	22.90	22.50	22.90	18,614,508	421,908,295	22.666	13.96	13.93	13.96	13.72	13.96	30,526,775	13.821	0.44%
2011-06-10	0	22.80	22.75	22.80	22.70	23.05	28,001,456	638,892,372	22.816	13.90	13.87	13.90	13.84	14.06	45,920,857	13.913	-0.87%
2011-06-09	0	23.00	22.95	23.00	22.75	23.05	29,363,582	671,576,361	22.871	14.02	13.99	14.02	13.87	14.06	48,154,669	13.946	-0.22%
2011-06-08	0	23.05	23.00	23.05	22.95	23.25	15,126,644	348,470,996	23.037	14.06	14.02	14.06	13.99	14.18	24,806,869	14.047	-0.86%
2011-06-07	0	23.25	23.25	23.30	23.15	23.35	7,808,390	181,314,699	23.220	14.18	14.18	14.21	14.12	14.24	12,805,333	14.159	-0.43%
2011-06-03	0	23.35	23.30	23.35	23.30	23.70	12,325,664	289,416,969	23.481	14.24	14.21	14.24	14.21	14.45	20,213,415	14.318	-1.06%
2011-06-02	0	23.60	23.60	23.65	23.55	23.70	20,878,000	493,304,700	23.628	14.39	14.39	14.42	14.36	14.45	34,238,779	14.408	-1.46%
2011-06-01	0	23.95	23.90	23.95	23.90	24.05	39,389,299	944,480,180	23.978	14.60	14.57	14.60	14.57	14.67	64,596,297	14.621	-0.42%
2011-05-31	0	24.05	24.00	24.05	23.60	24.05	31,260,417	745,355,717	23.843	14.67	14.63	14.67	14.39	14.67	51,265,375	14.539	2.34%
2011-05-30	0	23.50	23.45	23.50	23.35	23.60	16,598,604	389,637,291	23.474	14.33	14.30	14.33	14.24	14.39	27,220,803	14.314	0.21%
2011-05-27	0	23.45	23.40	23.45	23.20	23.50	16,425,921	383,726,965	23.361	14.30	14.27	14.30	14.15	14.33	26,937,612	14.245	1.30%
2011-05-26	0	23.15	23.15	23.20	23.10	23.30	8,596,769	199,443,791	23.200	14.12	14.12	14.15	14.09	14.21	14,098,231	14.147	0.43%
2011-05-25	0	23.05	23.00	23.05	22.80	23.10	13,949,364	319,599,746	22.911	14.06	14.02	14.06	13.90	14.09	22,876,194	13.971	0.00%
2011-05-24	0	23.05	23.00	23.05	22.95	23.10	18,744,837	430,992,824	22.993	14.06	14.02	14.06	13.99	14.09	30,740,508	14.020	0.22%
2011-05-23	0	23.00	22.95	23.00	22.90	23.25	22,427,590	516,279,327	23.020	14.02	13.99	14.02	13.96	14.18	36,780,021	14.037	-2.13%
2011-05-20	0	23.50	23.45	23.50	23.40	23.55	13,838,494	324,655,751	23.460	14.33	14.30	14.33	14.27	14.36	22,694,374	14.306	0.21%
2011-05-19	0	23.45	23.40	23.45	23.25	23.55	9,525,472	222,720,143	23.382	14.30	14.27	14.30	14.18	14.36	15,621,253	14.258	0.86%
2011-05-18	0	23.25	23.20	23.25	23.15	23.35	11,790,609	274,513,336	23.282	14.18	14.15	14.18	14.12	14.24	19,335,954	14.197	0.65%
2011-05-17	0	23.10	23.05	23.10	22.95	23.20	24,522,719	565,806,812	23.073	14.09	14.06	14.09	13.99	14.15	40,215,919	14.069	-0.43%
2011-05-16	0	23.20	23.15	23.20	23.10	23.40	46,876,319	1,087,650,795	23.203	14.15	14.12	14.15	14.09	14.27	76,874,600	14.148	-1.49%
2011-05-13	0	23.55	23.50	23.55	23.10	23.55	16,950,622	395,078,772	23.308	14.36	14.33	14.36	14.09	14.36	27,798,093	14.212	1.29%
2011-05-12	0	23.25	23.20	23.25	23.15	23.30	19,540,900	453,700,756	23.218	14.18	14.15	14.18	14.12	14.21	32,046,008	14.158	-1.06%
2011-05-11	0	23.50	23.45	23.50	23.35	23.70	12,737,004	299,467,721	23.512	14.33	14.30	14.33	14.24	14.45	20,887,990	14.337	0.00%
2011-05-09	0	23.50	23.45	23.50	23.35	23.55	20,397,605	478,824,721	23.475	14.33	14.30	14.33	14.24	14.36	33,450,957	14.314	0.86%
2011-05-06	0	23.30	23.30	23.35	23.10	23.35	16,273,733	378,645,590	23.267	14.21	14.21	14.24	14.09	14.24	26,688,032	14.188	-0.43%
2011-05-05	0	23.40	23.35	23.40	23.30	23.45	18,120,585	423,153,454	23.352	14.27	14.24	14.27	14.21	14.30	29,716,769	14.240	0.00%
2011-05-04	0	23.40	23.40	23.45	23.30	23.65	18,355,968	430,065,805	23.429	14.27	14.27	14.30	14.21	14.42	30,102,784	14.287	-1.47%
2011-05-03	0	23.75	23.70	23.75	23.70	24.05	12,150,503	289,774,883	23.849	14.48	14.45	14.48	14.45	14.67	19,926,161	14.542	-0.21%
2011-04-29	0	23.80	23.80	23.85	23.75	23.95	16,433,389	391,768,201	23.840	14.51	14.51	14.54	14.48	14.60	26,949,860	14.537	-0.63%
2011-04-28	0	23.95	23.90	23.95	23.85	24.25	13,136,342	315,427,467	24.012	14.60	14.57	14.60	14.54	14.79	21,542,883	14.642	-0.29%
2011-04-27	0	24.15	24.10	24.15	24.05	24.55	11,515,490	279,939,195	24.310	14.65	14.62	14.65	14.59	14.89	18,986,981	14.744	-0.41%
2011-04-26	0	24.25	24.20	24.25	24.05	24.30	8,286,234	200,333,036	24.177	14.71	14.68	14.71	14.59	14.74	13,662,516	14.663	-0.61%
2011-04-21	0	24.40	24.35	24.40	24.25	24.45	9,489,754	231,321,835	24.376	14.80	14.77	14.80	14.71	14.83	15,646,905	14.784	1.24%
2011-04-20	0	24.10	24.10	24.15	23.85	24.15	11,415,051	273,825,942	23.988	14.62	14.62	14.65	14.46	14.65	18,821,375	14.549	1.47%
2011-04-19	0	23.75	23.70	23.75	23.65	23.85	17,843,865	423,576,422	23.738	14.40	14.37	14.40	14.34	14.46	29,421,339	14.397	-1.25%
2011-04-18	0	24.05	24.00	24.05	23.95	24.40	8,513,223	205,521,844	24.141	14.59	14.56	14.59	14.53	14.80	14,036,781	14.642	-0.62%
2011-04-15	0	24.20	24.20	24.25	24.10	24.50	10,780,568	261,988,349	24.302	14.68	14.68	14.71	14.62	14.86	17,775,227	14.739	0.00%
2011-04-14	0	24.20	24.20	24.25	24.15	24.30	12,852,675	311,433,441	24.231	14.68	14.68	14.71	14.65	14.74	21,191,760	14.696	-0.82%
2011-04-13	0	24.40	24.35	24.40	24.10	24.45	20,303,443	492,531,326	24.259	14.80	14.77	14.80	14.62	14.83	33,476,743	14.713	0.83%
2011-04-12	0	24.20	24.20	24.25	24.15	24.45	30,989,464	751,031,181	24.235	14.68	14.68	14.71	14.65	14.83	51,096,078	14.698	-1.43%
2011-04-11	0	24.55	24.55	24.60	24.45	24.70	31,202,165	767,275,396	24.590	14.89	14.89	14.92	14.83	14.98	51,446,784	14.914	-0.41%
2011-04-08	0	24.65	24.60	24.65	24.35	24.70	22,329,682	550,057,129	24.633	14.95	14.92	14.95	14.77	14.98	36,817,648	14.940	0.41%
2011-04-07	0	24.55	24.50	24.55	24.40	24.60	35,454,716	869,104,544	24.513	14.89	14.86	14.89	14.80	14.92	58,458,479	14.867	0.20%
2011-04-06	0	24.50	24.50	24.55	24.30	24.60	35,464,148	868,466,802	24.489	14.86	14.86	14.89	14.74	14.92	58,474,031	14.852	0.62%
2011-04-04	0	24.35	24.35	24.40	24.05	24.40	41,037,815	998,048,678	24.320	14.77	14.77	14.80	14.59	14.80	67,664,010	14.750	1.46%
2011-04-01	0	24.00	24.00	24.05	23.70	24.05	26,759,029	638,667,940	23.867	14.56	14.56	14.59	14.37	14.59	44,120,848	14.475	1.05%
2011-03-31	0	23.75	23.75	23.80	23.70	23.85	27,423,930	651,814,082	23.768	14.40	14.40	14.43	14.37	14.46	45,217,151	14.415	0.42%
2011-03-30	0	23.65	23.65	23.70	23.35	23.75	21,494,746	507,742,237	23.622	14.34	14.34	14.37	14.16	14.40	35,440,988	14.326	1.50%
2011-03-29	0	23.30	23.25	23.30	23.20	23.40	10,528,147	245,086,218	23.279	14.13	14.10	14.13	14.07	14.19	17,359,030	14.119	0.00%
2011-03-28	0	23.30	23.25	23.30	23.20	23.50	13,643,523	318,084,075	23.314	14.13	14.10	14.13	14.07	14.25	22,495,727	14.140	-0.21%
2011-03-25	0	23.35	23.35	23.40	23.30	23.40	10,385,702	242,592,085	23.358	14.16	14.16	14.19	14.13	14.19	17,124,163	14.167	0.86%
2011-03-24	0	23.15	23.05	23.10	23.05	23.30	10,639,387	246,769,895	23.194	14.04	13.98	14.01	13.98	14.13	17,542,444	14.067	0.43%
2011-03-23	0	23.05	23.00	23.05	22.90	23.05	5,628,839	129,370,956	22.984	13.98	13.95	13.98	13.89	13.98	9,280,948	13.939	0.22%
2011-03-22	0	23.00	23.00	23.05	22.85	23.15	13,105,734	301,279,546	22.988	13.95	13.95	13.98	13.86	14.04	21,609,009	13.942	0.44%
2011-03-21	0	22.90	22.85	22.95	22.55	22.90	15,867,284	361,296,726	22.770	13.89	13.86	13.92	13.68	13.89	26,162,311	13.810	1.55%
2011-03-18	0	22.55	22.50	22.55	22.50	22.70	15,231,448	344,132,549	22.594	13.68	13.65	13.68	13.65	13.77	25,113,931	13.703	0.22%
2011-03-17	0	22.50	22.45	22.50	22.30	22.70	27,104,651	609,137,442	22.474	13.65	13.62	13.65	13.52	13.77	44,690,717	13.630	-1.75%
2011-03-16	0	22.90	22.85	22.90	22.70	23.00	37,737,188	863,456,316	22.881	13.89	13.86	13.89	13.77	13.95	62,221,867	13.877	0.22%
2011-03-15	0	22.85	22.75	22.80	22.35	23.40	71,622,048	1,628,534,055	22.738	13.86	13.80	13.83	13.56	14.19	118,091,935	13.790	-2.77%
2011-03-14	0	23.50	23.45	23.50	23.20	23.50	9,571,253	223,434,684	23.344	14.25	14.22	14.25	14.07	14.25	15,781,283	14.158	0.43%
2011-03-11	0	23.40	23.35	23.40	23.25	23.70	21,948,929	515,913,630	23.505	14.19	14.16	14.19	14.10	14.37	36,189,854	14.256	-1.47%
2011-03-10	0	23.75	23.75	23.80	23.70	23.95	21,540,303	514,040,174	23.864	14.40	14.40	14.43	14.37	14.53	35,516,103	14.473	-1.04%
2011-03-09	0	24.00	23.95	24.00	23.95	24.15	21,719,481	521,826,133	24.026	14.56	14.53	14.56	14.53	14.65	35,811,536	14.571	0.42%
2011-03-08	0	23.90	23.85	23.90	23.35	23.90	18,748,851	444,661,183	23.717	14.50	14.46	14.50	14.16	14.50	30,913,499	14.384	1.92%
2011-03-07	0	23.45	23.40	23.45	23.30	23.65	11,219,850	263,563,479	23.491	14.22	14.19	14.22	14.13	14.34	18,499,524	14.247	-0.64%
2011-03-04	0	23.60	23.55	23.60	23.50	23.70	14,299,092	337,262,170	23.586	14.31	14.28	14.31	14.25	14.37	23,576,643	14.305	1.29%
2011-03-03	0	23.30	23.25	23.30	23.20	23.50	13,008,846	303,496,898	23.330	14.13	14.10	14.13	14.07	14.25	21,449,258	14.150	0.65%
2011-03-02	0	23.15	23.15	23.20	23.05	23.35	15,857,444	367,213,073	23.157	14.04	14.04	14.07	13.98	14.16	26,146,086	14.045	-1.91%
2011-03-01	0	23.60	23.55	23.60	23.40	23.65	23,047,916	542,156,135	23.523	14.31	14.28	14.31	14.19	14.34	38,001,887	14.267	0.21%
2011-02-28	0	23.55	23.50	23.55	23.00	23.60	20,232,639	471,892,151	23.323	14.28	14.25	14.28	13.95	14.31	33,359,999	14.145	1.51%
2011-02-25	0	23.20	23.15	23.20	22.85	23.30	14,841,379	342,496,682	23.077	14.07	14.04	14.07	13.86	14.13	24,470,777	13.996	1.98%
2011-02-24	0	22.75	22.70	22.75	22.70	23.20	13,513,834	309,593,198	22.909	13.80	13.77	13.80	13.77	14.07	22,281,893	13.894	-1.52%
2011-02-23	0	23.10	23.00	23.10	22.95	23.20	10,332,965	238,306,174	23.063	14.01	13.95	14.01	13.92	14.07	17,037,209	13.987	-0.22%
2011-02-22	0	23.15	23.10	23.15	23.05	23.40	22,237,204	515,240,121	23.170	14.04	14.01	14.04	13.98	14.19	36,665,168	14.053	-2.11%
2011-02-21	0	23.65	23.60	23.65	23.60	23.75	8,078,437	190,926,157	23.634	14.34	14.31	14.34	14.31	14.40	13,319,896	14.334	-0.42%
2011-02-18	0	23.75	23.70	23.75	23.40	23.80	23,113,482	547,321,625	23.680	14.40	14.37	14.40	14.19	14.43	38,109,994	14.362	1.28%
2011-02-17	0	23.45	23.40	23.45	23.20	23.50	10,146,834	236,774,216	23.335	14.22	14.19	14.22	14.07	14.25	16,730,313	14.152	0.64%
2011-02-16	0	23.30	23.25	23.30	22.95	23.35	11,597,020	268,331,873	23.138	14.13	14.10	14.13	13.92	14.16	19,121,410	14.033	1.08%
2011-02-15	0	23.05	23.00	23.05	23.00	23.25	14,521,198	335,644,380	23.114	13.98	13.95	13.98	13.95	14.10	23,942,856	14.019	-0.86%
2011-02-14	0	23.25	23.25	23.30	23.00	23.35	19,107,963	442,422,656	23.154	14.10	14.10	14.13	13.95	14.16	31,505,610	14.043	1.09%
2011-02-11	0	23.00	22.95	23.00	22.55	23.00	36,722,455	839,852,492	22.870	13.95	13.92	13.95	13.68	13.95	60,548,754	13.871	0.66%
2011-02-10	0	22.85	22.80	22.85	22.80	23.30	57,079,365	1,315,350,499	23.044	13.86	13.83	13.86	13.83	14.13	94,113,654	13.976	-1.93%
2011-02-09	0	23.30	23.25	23.30	23.20	23.70	19,670,624	459,177,832	23.343	14.13	14.10	14.13	14.07	14.37	32,433,337	14.158	-1.27%
2011-02-08	0	23.60	23.55	23.65	23.50	23.80	12,186,281	288,324,305	23.660	14.31	14.28	14.34	14.25	14.43	20,092,996	14.349	-0.42%
2011-02-07	0	23.70	23.65	23.70	23.65	24.15	6,319,173	150,971,824	23.891	14.37	14.34	14.37	14.34	14.65	10,419,185	14.490	-1.46%
2011-02-02	0	24.05	24.05	24.15	23.75	24.10	6,452,697	154,683,319	23.972	14.59	14.59	14.65	14.40	14.62	10,639,342	14.539	1.69%
2011-02-01	0	23.65	23.60	23.65	23.55	23.70	9,196,766	217,348,524	23.633	14.34	14.31	14.34	14.28	14.37	15,163,821	14.333	0.00%
2011-01-31	0	23.65	23.60	23.65	23.45	23.70	13,406,869	315,229,825	23.513	14.34	14.31	14.34	14.22	14.37	22,105,527	14.260	-0.42%
2011-01-28	0	23.75	23.75	23.80	23.70	23.95	10,294,660	244,972,104	23.796	14.40	14.40	14.43	14.37	14.53	16,974,051	14.432	-0.84%
2011-01-27	0	23.95	23.90	23.95	23.85	24.20	8,489,766	204,085,321	24.039	14.53	14.50	14.53	14.46	14.68	13,998,104	14.579	-0.21%
2011-01-26	0	24.00	24.00	24.05	23.80	24.15	5,568,308	133,565,024	23.987	14.56	14.56	14.59	14.43	14.65	9,181,143	14.548	0.21%
2011-01-25	0	23.95	23.90	23.95	23.90	24.20	5,770,444	138,751,537	24.045	14.53	14.50	14.53	14.50	14.68	9,514,429	14.583	0.00%
2011-01-24	0	23.95	23.95	24.00	23.90	24.10	6,125,554	146,938,331	23.988	14.53	14.53	14.56	14.50	14.62	10,099,942	14.548	-0.42%
2011-01-21	0	24.05	24.00	24.05	24.00	24.30	8,249,340	198,815,259	24.101	14.59	14.56	14.59	14.56	14.74	13,601,685	14.617	-0.41%
2011-01-20	0	24.15	24.15	24.20	24.10	24.45	12,789,820	309,753,093	24.219	14.65	14.65	14.68	14.62	14.83	21,088,123	14.689	-1.63%
2011-01-19	0	24.55	24.55	24.60	24.40	24.60	8,327,958	204,251,833	24.526	14.89	14.89	14.92	14.80	14.92	13,731,312	14.875	0.82%
2011-01-18	0	24.35	24.30	24.35	24.25	24.55	14,151,661	345,185,708	24.392	14.77	14.74	14.77	14.71	14.89	23,333,555	14.794	0.00%
2011-01-17	0	24.35	24.30	24.35	24.25	24.55	7,939,750	193,307,271	24.347	14.77	14.74	14.77	14.71	14.89	13,091,226	14.766	-0.41%
2011-01-14	0	24.45	24.40	24.45	24.35	24.60	5,167,690	126,163,205	24.414	14.83	14.80	14.83	14.77	14.92	8,520,596	14.807	0.20%
2011-01-13	0	24.40	24.40	24.45	24.35	24.55	16,001,104	391,171,694	24.447	14.80	14.80	14.83	14.77	14.89	26,382,956	14.827	0.41%
2011-01-12	0	24.30	24.25	24.35	23.95	24.35	12,812,516	309,442,692	24.152	14.74	14.71	14.77	14.53	14.77	21,125,545	14.648	1.46%
2011-01-11	0	23.95	23.90	23.95	23.70	24.05	9,991,526	238,777,338	23.898	14.53	14.50	14.53	14.37	14.59	16,474,238	14.494	1.05%
2011-01-10	0	23.70	23.65	23.70	23.60	24.00	8,962,709	212,751,307	23.737	14.37	14.34	14.37	14.31	14.56	14,777,903	14.397	-0.63%
2011-01-07	0	23.85	23.80	23.85	23.80	24.05	7,886,104	188,723,021	23.931	14.46	14.43	14.46	14.43	14.59	13,002,774	14.514	-0.42%
2011-01-06	0	23.95	23.90	23.95	23.85	24.00	8,618,627	206,114,084	23.915	14.53	14.50	14.53	14.46	14.56	14,210,573	14.504	0.21%
2011-01-05	0	23.90	23.90	23.95	23.70	23.95	8,289,258	197,363,766	23.810	14.50	14.50	14.53	14.37	14.53	13,667,502	14.440	0.42%
2011-01-04	0	23.80	23.80	23.85	23.55	23.85	12,997,265	308,478,253	23.734	14.43	14.43	14.46	14.28	14.46	21,430,163	14.395	0.85%
2011-01-03	0	23.60	23.55	23.60	23.20	23.60	21,561,971	507,358,811	23.530	14.31	14.28	14.31	14.07	14.31	35,551,830	14.271	1.72%
2010-12-31	0	23.20	23.15	23.20	23.20	23.30	4,154,490	96,536,518	23.237	14.07	14.04	14.07	14.07	14.13	6,850,010	14.093	0.22%
2010-12-30	0	23.15	23.15	23.20	23.05	23.35	13,233,348	306,492,471	23.161	14.04	14.04	14.07	13.98	14.16	21,819,422	14.047	0.00%
2010-12-29	0	23.15	23.10	23.15	22.80	23.15	6,698,289	154,198,018	23.021	14.04	14.01	14.04	13.83	14.04	11,044,279	13.962	1.54%
2010-12-28	0	22.80	22.75	22.80	22.65	22.90	9,000,928	204,657,214	22.737	13.83	13.80	13.83	13.74	13.89	14,840,919	13.790	-0.87%
2010-12-24	0	23.00	22.95	23.00	22.90	23.10	2,870,044	65,952,531	22.980	13.95	13.92	13.95	13.89	14.01	4,732,189	13.937	-0.22%
2010-12-23	0	23.05	23.00	23.05	23.00	23.30	6,070,457	140,400,191	23.128	13.98	13.95	13.98	13.95	14.13	10,009,097	14.027	-0.65%
2010-12-22	0	23.20	23.20	23.25	23.15	23.35	13,552,723	314,981,673	23.241	14.07	14.07	14.10	14.04	14.16	22,346,014	14.096	0.00%
2010-12-21	0	23.20	23.15	23.20	22.85	23.25	15,575,338	360,114,672	23.121	14.07	14.04	14.07	13.86	14.10	25,680,944	14.023	1.75%
2010-12-20	0	22.80	22.75	22.85	22.50	22.90	7,231,430	164,089,386	22.691	13.83	13.80	13.86	13.65	13.89	11,923,333	13.762	-0.22%
2010-12-17	0	22.85	22.85	22.90	22.65	22.90	19,231,088	438,453,594	22.799	13.86	13.86	13.89	13.74	13.89	31,708,621	13.828	0.22%
2010-12-16	0	22.80	22.75	22.80	22.70	23.20	26,222,160	601,120,585	22.924	13.83	13.80	13.83	13.77	14.07	43,235,647	13.903	-1.08%
2010-12-15	0	23.05	23.05	23.10	23.00	23.50	22,840,813	530,219,976	23.214	13.98	13.98	14.01	13.95	14.25	37,660,411	14.079	-2.33%
2010-12-14	0	23.60	23.55	23.60	23.45	23.60	4,260,704	100,243,689	23.527	14.31	14.28	14.31	14.22	14.31	7,025,138	14.269	0.43%
2010-12-13	0	23.50	23.45	23.55	23.35	23.65	9,839,711	231,358,206	23.513	14.25	14.22	14.28	14.16	14.34	16,223,922	14.260	0.64%
2010-12-10	0	23.35	23.30	23.35	23.10	23.40	11,476,551	266,595,493	23.230	14.16	14.13	14.16	14.01	14.19	18,922,778	14.089	0.21%
2010-12-09	0	23.30	23.30	23.35	23.20	23.45	7,106,858	165,681,566	23.313	14.13	14.13	14.16	14.07	14.22	11,717,937	14.139	0.43%
2010-12-08	0	23.20	23.20	23.25	23.10	23.55	13,480,866	313,253,675	23.237	14.07	14.07	14.10	14.01	14.28	22,227,535	14.093	-1.69%
2010-12-07	0	23.60	23.60	23.65	23.25	23.65	12,577,970	294,917,764	23.447	14.31	14.31	14.34	14.10	14.34	20,738,821	14.221	1.07%
2010-12-06	0	23.35	23.35	23.40	23.35	23.80	11,386,122	268,164,172	23.552	14.16	14.16	14.19	14.16	14.43	18,773,677	14.284	-0.85%
2010-12-03	0	23.55	23.45	23.50	23.45	23.80	10,006,267	236,547,708	23.640	14.28	14.22	14.25	14.22	14.43	16,498,543	14.337	-0.21%
2010-12-02	0	23.60	23.55	23.60	23.55	23.80	8,527,782	201,784,145	23.662	14.31	14.28	14.31	14.28	14.43	14,060,786	14.351	0.85%
2010-12-01	0	23.40	23.40	23.45	23.00	23.50	27,214,357	630,098,983	23.153	14.19	14.19	14.22	13.95	14.25	44,871,603	14.042	0.86%
2010-11-30	0	23.20	23.15	23.20	23.00	23.35	22,335,306	517,519,248	23.170	14.07	14.04	14.07	13.95	14.16	36,826,921	14.053	-0.64%
2010-11-29	0	23.35	23.30	23.35	22.95	23.35	6,511,031	150,650,637	23.138	14.16	14.13	14.16	13.92	14.16	10,735,524	14.033	1.52%
2010-11-26	0	23.00	22.95	23.00	22.90	23.30	13,829,079	319,466,190	23.101	13.95	13.92	13.95	13.89	14.13	22,801,675	14.011	-0.86%
2010-11-25	0	23.20	23.15	23.20	23.15	23.45	27,853,073	648,797,557	23.294	14.07	14.04	14.07	14.04	14.22	45,924,731	14.127	0.00%
2010-11-24	0	23.20	23.15	23.20	23.15	23.35	20,710,256	481,238,933	23.237	14.07	14.04	14.07	14.04	14.16	34,147,504	14.093	0.65%
2010-11-23	0	23.05	23.00	23.05	23.00	23.60	26,223,607	608,141,120	23.191	13.98	13.95	13.98	13.95	14.31	43,238,033	14.065	-2.74%
2010-11-22	0	23.70	23.65	23.70	23.55	23.80	7,573,450	179,404,262	23.689	14.37	14.34	14.37	14.28	14.43	12,487,263	14.367	-0.21%
2010-11-19	0	23.75	23.70	23.75	23.35	23.85	19,609,388	463,332,730	23.628	14.40	14.37	14.40	14.16	14.46	32,332,370	14.330	0.00%
2010-11-18	0	23.75	23.75	23.80	23.45	23.80	27,355,687	645,994,546	23.615	14.40	14.40	14.43	14.22	14.43	45,104,630	14.322	1.71%
2010-11-17	0	23.35	23.30	23.35	23.30	23.75	29,448,776	694,023,051	23.567	14.16	14.13	14.16	14.13	14.40	48,555,759	14.293	-1.89%
2010-11-16	0	23.80	23.75	23.80	23.65	24.20	20,587,233	490,961,145	23.848	14.43	14.40	14.43	14.34	14.68	33,944,662	14.464	-1.45%
2010-11-15	0	24.15	24.10	24.15	24.10	24.50	26,512,831	643,770,162	24.281	14.65	14.62	14.65	14.62	14.86	43,714,912	14.727	-0.82%
2010-11-12	0	24.35	24.30	24.35	24.30	24.75	12,259,623	299,843,637	24.458	14.77	14.74	14.77	14.74	15.01	20,213,924	14.834	-2.01%
2010-11-11	0	24.85	24.80	24.85	24.60	25.00	16,174,296	401,877,507	24.847	15.07	15.04	15.07	14.92	15.16	26,668,518	15.069	0.81%
2010-11-10	0	24.65	24.60	24.65	24.55	24.85	16,918,371	416,934,742	24.644	14.95	14.92	14.95	14.89	15.07	27,895,365	14.946	-1.00%
2010-11-09	0	24.90	24.80	24.85	24.75	25.05	16,300,436	406,660,537	24.948	15.10	15.04	15.07	15.01	15.19	26,876,501	15.131	-0.80%
2010-11-08	0	25.10	25.05	25.10	24.85	25.10	14,042,854	350,155,796	24.935	15.22	15.19	15.22	15.07	15.22	23,154,152	15.123	0.40%
2010-11-05	0	25.00	24.95	25.00	24.80	25.05	26,552,377	662,174,977	24.938	15.16	15.13	15.16	15.04	15.19	43,780,116	15.125	1.63%
2010-11-04	0	24.60	24.60	24.65	24.45	24.65	34,156,600	838,486,580	24.548	14.92	14.92	14.95	14.83	14.95	56,318,118	14.888	1.44%
2010-11-03	0	24.25	24.20	24.25	23.75	24.30	21,181,527	511,145,248	24.132	14.71	14.68	14.71	14.40	14.74	34,924,546	14.636	2.11%
2010-11-02	0	23.75	23.75	23.80	23.60	23.80	5,546,807	131,705,691	23.744	14.40	14.40	14.43	14.31	14.43	9,145,692	14.401	-0.21%
2010-11-01	0	23.80	23.70	23.75	23.30	23.80	17,165,272	406,018,494	23.653	14.43	14.37	14.40	14.13	14.43	28,302,460	14.346	2.81%
2010-10-29	0	23.15	23.15	23.20	22.95	23.35	25,656,801	592,907,527	23.109	14.04	14.04	14.07	13.92	14.16	42,303,472	14.016	-0.81%
2010-10-28	0	23.80	23.75	23.80	23.70	23.85	10,256,420	243,646,811	23.756	14.16	14.13	14.16	14.10	14.19	17,244,293	14.129	0.21%
2010-10-27	0	23.75	23.70	23.75	23.70	24.30	24,232,193	579,950,557	23.933	14.13	14.10	14.13	14.10	14.45	40,741,998	14.235	-1.66%
2010-10-26	0	24.15	24.15	24.20	24.10	24.30	36,510,833	882,926,641	24.183	14.36	14.36	14.39	14.33	14.45	61,386,285	14.383	-0.21%
2010-10-25	0	24.20	24.20	24.25	24.05	24.40	21,999,534	534,468,773	24.295	14.39	14.39	14.42	14.30	14.51	36,988,191	14.450	0.62%
2010-10-22	0	24.05	24.05	24.10	24.05	24.25	20,293,600	490,889,692	24.189	14.30	14.30	14.33	14.30	14.42	34,119,975	14.387	-0.82%
2010-10-21	0	24.25	24.20	24.25	24.00	24.30	23,664,080	572,035,665	24.173	14.42	14.39	14.42	14.27	14.45	39,786,820	14.378	0.41%
2010-10-20	0	24.15	24.10	24.15	23.90	24.25	30,300,468	729,395,710	24.072	14.36	14.33	14.36	14.22	14.42	50,944,692	14.317	-0.82%
2010-10-19	0	24.35	24.30	24.35	24.10	24.35	19,258,919	466,324,041	24.213	14.48	14.45	14.48	14.33	14.48	32,380,348	14.401	1.25%
2010-10-18	0	24.05	24.05	24.10	24.00	24.30	27,629,659	666,542,155	24.124	14.30	14.30	14.33	14.27	14.45	46,454,216	14.348	-1.23%
2010-10-15	0	24.35	24.30	24.35	24.20	24.45	34,029,361	827,775,976	24.325	14.48	14.45	14.48	14.39	14.54	57,214,144	14.468	-0.20%
2010-10-14	0	24.40	24.40	24.45	24.15	24.45	41,058,648	996,873,673	24.279	14.51	14.51	14.54	14.36	14.54	69,032,603	14.441	1.46%
2010-10-13	0	24.05	24.00	24.05	23.60	24.05	31,484,547	749,723,319	23.812	14.30	14.27	14.30	14.04	14.30	52,935,505	14.163	1.48%
2010-10-12	0	23.70	23.65	23.70	23.60	23.80	27,393,448	649,700,931	23.717	14.10	14.07	14.10	14.04	14.16	46,057,070	14.106	-0.42%
2010-10-11	0	23.80	23.75	23.80	23.70	23.90	10,885,928	258,959,479	23.788	14.16	14.13	14.16	14.10	14.22	18,302,696	14.149	1.28%
2010-10-08	0	23.50	23.50	23.55	23.40	23.65	12,388,530	291,815,526	23.555	13.98	13.98	14.01	13.92	14.07	20,829,046	14.010	0.21%
2010-10-07	0	23.45	23.45	23.50	23.40	23.55	20,371,437	477,987,244	23.464	13.95	13.95	13.98	13.92	14.01	34,250,844	13.955	-0.21%
2010-10-06	0	23.50	23.45	23.50	23.40	23.60	35,458,102	833,115,317	23.496	13.98	13.95	13.98	13.92	14.04	59,616,310	13.975	1.51%
2010-10-05	0	23.15	23.15	23.20	23.05	23.25	22,598,655	523,044,530	23.145	13.77	13.77	13.80	13.71	13.83	37,995,503	13.766	0.00%
2010-10-04	0	23.15	23.15	23.20	23.10	23.30	31,437,945	729,483,966	23.204	13.77	13.77	13.80	13.74	13.86	52,857,152	13.801	0.87%
2010-09-30	0	22.95	22.90	22.95	22.75	23.00	17,909,884	409,265,276	22.851	13.65	13.62	13.65	13.53	13.68	30,112,193	13.591	0.00%
2010-09-29	0	22.95	22.90	22.95	22.80	23.00	13,897,731	318,806,823	22.939	13.65	13.62	13.65	13.56	13.68	23,366,492	13.644	1.32%
2010-09-28	0	22.65	22.65	22.70	22.65	22.95	18,475,741	421,764,766	22.828	13.47	13.47	13.50	13.47	13.65	31,063,578	13.577	-1.09%
2010-09-27	0	22.90	22.90	22.95	22.85	23.00	9,090,069	208,331,261	22.919	13.62	13.62	13.65	13.59	13.68	15,283,288	13.631	0.88%
2010-09-24	0	22.70	22.65	22.70	22.50	22.75	7,353,605	166,513,042	22.644	13.50	13.47	13.50	13.38	13.53	12,363,741	13.468	0.44%
2010-09-22	0	22.60	22.60	22.65	22.55	22.80	12,439,290	282,579,122	22.717	13.44	13.44	13.47	13.41	13.56	20,914,390	13.511	0.00%
2010-09-21	0	22.60	22.55	22.60	22.50	22.65	6,341,912	143,171,898	22.576	13.44	13.41	13.44	13.38	13.47	10,662,765	13.427	0.44%
2010-09-20	0	22.50	22.50	22.55	22.40	22.60	8,654,878	194,853,813	22.514	13.38	13.38	13.41	13.32	13.44	14,551,594	13.391	0.00%
2010-09-17	0	22.50	22.50	22.55	22.25	22.55	15,063,663	338,346,562	22.461	13.38	13.38	13.41	13.23	13.41	25,326,793	13.359	1.12%
2010-09-16	0	22.25	22.20	22.25	22.05	22.30	7,785,620	172,731,260	22.186	13.23	13.20	13.23	13.11	13.26	13,090,095	13.196	-0.22%
2010-09-15	0	22.30	22.25	22.30	22.15	22.35	12,642,705	281,624,853	22.276	13.26	13.23	13.26	13.17	13.29	21,256,395	13.249	0.22%
2010-09-14	0	22.25	22.20	22.30	22.20	22.35	17,297,764	385,096,364	22.263	13.23	13.20	13.26	13.20	13.29	29,083,025	13.241	0.00%
2010-09-13	0	22.25	22.20	22.25	21.90	22.25	27,861,655	618,220,077	22.189	13.23	13.20	13.23	13.03	13.23	46,844,275	13.197	2.06%
2010-09-10	0	21.80	21.75	21.80	21.60	21.90	5,563,497	121,086,201	21.764	12.97	12.94	12.97	12.85	13.03	9,354,002	12.945	0.46%
2010-09-09	0	21.70	21.65	21.70	21.60	21.85	10,328,002	224,238,137	21.712	12.91	12.88	12.91	12.85	13.00	17,364,645	12.913	0.46%
2010-09-08	0	21.60	21.55	21.60	21.55	21.75	9,950,068	215,390,915	21.647	12.85	12.82	12.85	12.82	12.94	16,729,219	12.875	-1.59%
2010-09-07	0	21.95	21.90	21.95	21.80	21.95	9,735,499	213,060,168	21.885	13.06	13.03	13.06	12.97	13.06	16,368,460	13.017	0.23%
2010-09-06	0	21.90	21.85	21.90	21.60	21.90	11,444,706	249,450,809	21.796	13.03	13.00	13.03	12.85	13.03	19,242,179	12.964	1.86%
2010-09-03	0	21.50	21.45	21.50	21.30	21.55	4,915,456	105,342,412	21.431	12.79	12.76	12.79	12.67	12.82	8,264,440	12.746	0.47%
2010-09-02	0	21.40	21.35	21.40	21.30	21.45	6,837,611	146,105,555	21.368	12.73	12.70	12.73	12.67	12.76	11,496,192	12.709	1.66%
2010-09-01	0	21.05	21.00	21.05	20.95	21.10	5,056,299	106,242,026	21.012	12.52	12.49	12.52	12.46	12.55	8,501,242	12.497	0.72%
2010-08-31	0	20.90	20.90	20.95	20.80	21.05	7,341,686	153,309,140	20.882	12.43	12.43	12.46	12.37	12.52	12,343,702	12.420	-1.18%
2010-08-30	0	21.15	21.15	21.20	21.10	21.30	4,512,882	95,603,172	21.185	12.58	12.58	12.61	12.55	12.67	7,587,585	12.600	0.71%
2010-08-27	0	21.00	21.00	21.05	20.95	21.15	12,391,243	260,497,253	21.023	12.49	12.49	12.52	12.46	12.58	20,833,608	12.504	-0.47%
2010-08-26	0	21.10	21.05	21.10	21.00	21.10	7,370,854	155,172,712	21.052	12.55	12.52	12.55	12.49	12.55	12,392,742	12.521	0.48%
2010-08-25	0	21.00	21.05	21.10	20.90	21.10	5,270,929	110,793,892	21.020	12.49	12.52	12.55	12.43	12.55	8,862,103	12.502	-0.47%
2010-08-24	0	21.10	21.05	21.10	21.05	21.40	5,547,017	117,626,811	21.205	12.55	12.52	12.55	12.52	12.73	9,326,294	12.612	-1.17%
2010-08-23	0	21.35	21.30	21.35	21.25	21.50	4,414,850	94,151,376	21.326	12.70	12.67	12.70	12.64	12.79	7,422,762	12.684	-0.23%
2010-08-20	0	21.40	21.35	21.40	21.25	21.45	5,600,225	119,518,273	21.342	12.73	12.70	12.73	12.64	12.76	9,415,754	12.693	-0.47%
2010-08-19	0	21.50	21.45	21.50	21.40	21.75	4,791,280	103,194,118	21.538	12.79	12.76	12.79	12.73	12.94	8,055,661	12.810	0.23%
2010-08-18	0	21.45	21.40	21.45	21.40	21.70	13,092,096	283,021,164	21.618	12.76	12.73	12.76	12.73	12.91	22,011,964	12.858	-0.46%
2010-08-17	0	21.55	21.50	21.55	21.40	21.60	4,819,623	103,631,957	21.502	12.82	12.79	12.82	12.73	12.85	8,103,314	12.789	0.23%
2010-08-16	0	21.50	21.45	21.50	21.40	21.65	4,375,251	94,167,095	21.523	12.79	12.76	12.79	12.73	12.88	7,356,184	12.801	0.23%
2010-08-13	0	21.45	21.45	21.50	21.40	21.60	11,925,528	256,189,021	21.482	12.76	12.76	12.79	12.73	12.85	20,050,593	12.777	-0.23%
2010-08-12	0	21.50	21.45	21.50	21.25	21.50	15,265,734	326,471,594	21.386	12.79	12.76	12.79	12.64	12.79	25,666,538	12.720	-1.15%
2010-08-11	0	21.75	21.70	21.75	21.65	22.10	7,265,399	159,049,578	21.891	12.94	12.91	12.94	12.88	13.14	12,215,439	13.020	-0.46%
2010-08-10	0	21.85	21.85	21.90	21.85	22.20	6,341,387	139,440,321	21.989	13.00	13.00	13.03	13.00	13.20	10,661,882	13.078	-1.58%
2010-08-09	0	22.20	22.20	22.25	22.00	22.25	8,032,574	177,684,217	22.120	13.20	13.20	13.23	13.08	13.23	13,505,303	13.157	0.45%
2010-08-06	0	22.10	22.10	22.15	21.90	22.20	13,167,792	290,850,817	22.088	13.14	13.14	13.17	13.03	13.20	22,139,233	13.137	0.45%
2010-08-05	0	22.00	21.95	22.00	21.90	22.05	7,070,022	155,253,801	21.959	13.08	13.06	13.08	13.03	13.11	11,886,948	13.061	0.23%
2010-08-04	0	21.95	21.95	22.00	21.85	22.10	16,565,286	363,744,835	21.958	13.06	13.06	13.08	13.00	13.14	27,851,497	13.060	0.23%
2010-08-03	0	21.90	21.85	21.90	21.80	22.00	7,854,005	172,348,184	21.944	13.03	13.00	13.03	12.97	13.08	13,205,072	13.052	0.46%
2010-08-02	0	21.80	21.80	21.85	21.60	21.90	9,643,363	209,876,701	21.764	12.97	12.97	13.00	12.85	13.03	16,213,550	12.945	1.87%
2010-07-30	0	21.40	21.40	21.45	21.35	21.55	6,742,809	144,586,703	21.443	12.73	12.73	12.76	12.70	12.82	11,336,799	12.754	-0.70%
2010-07-29	0	21.55	21.50	21.55	21.35	21.60	6,663,032	142,930,925	21.451	12.82	12.79	12.82	12.70	12.85	11,202,669	12.759	0.00%
2010-07-28	0	21.55	21.50	21.55	21.30	21.65	13,238,417	284,593,456	21.498	12.82	12.79	12.82	12.67	12.88	22,257,976	12.786	0.70%
2010-07-27	0	21.40	21.35	21.40	21.20	21.45	9,813,889	208,957,892	21.292	12.73	12.70	12.73	12.61	12.76	16,500,259	12.664	0.71%
2010-07-26	0	21.25	21.25	21.30	21.25	21.45	7,947,889	169,497,770	21.326	12.64	12.64	12.67	12.64	12.76	13,362,921	12.684	0.00%
2010-07-23	0	21.25	21.20	21.25	21.10	21.30	9,720,253	206,113,018	21.204	12.64	12.61	12.64	12.55	12.67	16,342,827	12.612	1.19%
2010-07-22	0	21.00	21.00	21.05	20.80	21.05	3,959,491	82,679,941	20.881	12.49	12.49	12.52	12.37	12.52	6,657,160	12.420	0.24%
2010-07-21	0	20.95	20.90	20.95	20.70	20.95	4,498,311	93,783,057	20.849	12.46	12.43	12.46	12.31	12.46	7,563,087	12.400	1.45%
2010-07-20	0	20.65	20.60	20.70	20.40	20.85	7,407,461	153,673,402	20.746	12.28	12.25	12.31	12.13	12.40	12,454,290	12.339	0.98%
2010-07-19	0	20.45	20.40	20.45	20.35	20.55	6,163,731	126,033,780	20.448	12.16	12.13	12.16	12.10	12.22	10,363,186	12.162	-0.97%
2010-07-16	0	20.65	20.65	20.70	20.55	20.70	5,185,433	106,808,739	20.598	12.28	12.28	12.31	12.22	12.31	8,718,357	12.251	0.00%
2010-07-15	0	20.65	20.60	20.65	20.60	21.10	17,013,965	354,988,807	20.865	12.28	12.25	12.28	12.25	12.55	28,605,869	12.410	-1.67%
2010-07-14	0	21.00	20.95	21.00	20.95	21.15	4,730,006	99,488,517	21.033	12.49	12.46	12.49	12.46	12.58	7,952,640	12.510	0.96%
2010-07-13	0	20.80	20.80	20.85	20.80	20.95	12,649,716	263,717,030	20.848	12.37	12.37	12.40	12.37	12.46	21,268,183	12.400	-0.48%
2010-07-12	0	20.90	20.85	20.90	20.75	21.00	3,528,576	73,747,939	20.900	12.43	12.40	12.43	12.34	12.49	5,932,655	12.431	0.48%
2010-07-09	0	20.80	20.75	20.80	20.45	20.85	8,690,083	180,345,259	20.753	12.37	12.34	12.37	12.16	12.40	14,610,784	12.343	1.96%
2010-07-08	0	20.40	20.40	20.45	20.35	20.65	8,377,500	171,632,685	20.487	12.13	12.13	12.16	12.10	12.28	14,085,233	12.185	0.74%
2010-07-07	0	20.25	20.20	20.25	20.10	20.45	3,214,483	64,991,695	20.218	12.04	12.01	12.04	11.95	12.16	5,404,565	12.025	-0.98%
2010-07-06	0	20.45	20.45	20.50	20.15	20.45	5,826,732	118,523,620	20.341	12.16	12.16	12.19	11.98	12.16	9,796,584	12.098	1.24%
2010-07-05	0	20.20	20.15	20.25	20.05	20.35	3,348,741	67,758,776	20.234	12.01	11.98	12.04	11.93	12.10	5,630,295	12.035	-0.25%
2010-07-02	0	20.25	20.20	20.25	20.15	20.60	6,601,794	134,035,209	20.303	12.04	12.01	12.04	11.98	12.25	11,099,709	12.076	-1.46%
2010-06-30	0	20.55	20.50	20.55	20.40	20.60	7,273,967	149,009,354	20.485	12.22	12.19	12.22	12.13	12.25	12,229,844	12.184	-0.24%
2010-06-29	0	20.60	20.55	20.60	20.55	21.15	8,268,690	171,663,058	20.761	12.25	12.22	12.25	12.22	12.58	13,902,289	12.348	-2.60%
2010-06-28	0	21.15	21.10	21.15	21.05	21.25	10,807,334	228,512,194	21.144	12.58	12.55	12.58	12.52	12.64	18,170,555	12.576	0.48%
2010-06-25	0	21.05	21.00	21.10	20.90	21.15	5,165,687	108,633,602	21.030	12.52	12.49	12.55	12.43	12.58	8,685,157	12.508	0.00%
2010-06-24	0	21.05	21.05	21.10	21.05	21.30	3,248,773	68,789,004	21.174	12.52	12.52	12.55	12.52	12.67	5,462,217	12.594	-0.94%
2010-06-23	0	21.25	21.20	21.25	21.05	21.25	11,197,513	236,777,316	21.146	12.64	12.61	12.64	12.52	12.64	18,826,569	12.577	0.00%
2010-06-22	0	21.25	21.20	21.25	21.00	21.35	17,831,590	378,900,055	21.249	12.64	12.61	12.64	12.49	12.70	29,980,556	12.638	-0.47%
2010-06-21	0	21.35	21.30	21.35	20.75	21.35	20,860,227	442,017,057	21.189	12.70	12.67	12.70	12.34	12.70	35,072,655	12.603	3.39%
2010-06-18	0	20.65	20.65	20.70	20.50	20.75	12,246,777	252,609,454	20.627	12.28	12.28	12.31	12.19	12.34	20,590,715	12.268	0.49%
2010-06-17	0	20.55	20.50	20.55	20.45	20.60	6,373,753	130,738,819	20.512	12.22	12.19	12.22	12.16	12.25	10,716,299	12.200	0.24%
2010-06-15	0	20.50	20.45	20.50	20.30	20.55	10,026,850	204,947,690	20.440	12.19	12.16	12.19	12.07	12.22	16,858,314	12.157	0.24%
2010-06-14	0	20.45	20.40	20.45	20.40	20.50	4,489,066	91,729,365	20.434	12.16	12.13	12.16	12.13	12.19	7,547,543	12.154	0.99%
2010-06-11	0	20.25	20.20	20.25	20.20	20.40	7,634,825	154,830,691	20.280	12.04	12.01	12.04	12.01	12.13	12,836,561	12.062	1.00%
2010-06-10	0	20.05	20.00	20.05	19.90	20.10	4,142,235	82,807,268	19.991	11.93	11.90	11.93	11.84	11.95	6,964,410	11.890	0.00%
2010-06-09	0	20.05	20.00	20.05	19.76	20.20	6,441,719	128,848,387	20.002	11.93	11.90	11.93	11.75	12.01	10,830,572	11.897	0.96%
2010-06-08	0	19.86	19.84	19.86	19.72	19.88	5,523,698	109,444,172	19.814	11.81	11.80	11.81	11.73	11.82	9,287,087	11.785	0.61%
2010-06-07	0	19.74	19.74	19.76	19.58	19.76	6,256,311	123,142,795	19.683	11.74	11.74	11.75	11.65	11.75	10,518,842	11.707	-2.28%
2010-06-04	0	20.20	20.15	20.20	20.05	20.20	3,702,911	74,473,188	20.112	12.01	11.98	12.01	11.93	12.01	6,225,767	11.962	0.25%
2010-06-03	0	20.15	20.10	20.20	20.10	20.25	3,767,818	76,034,851	20.180	11.98	11.95	12.01	11.95	12.04	6,334,897	12.003	1.56%
2010-06-02	0	19.84	19.84	19.86	19.76	20.05	12,309,250	245,076,175	19.910	11.80	11.80	11.81	11.75	11.93	20,695,751	11.842	-0.10%
2010-06-01	0	19.86	19.84	19.88	19.82	20.20	11,361,008	226,772,766	19.961	11.81	11.80	11.82	11.79	12.01	19,101,456	11.872	-1.19%
2010-05-31	0	20.10	20.05	20.15	19.98	20.20	8,846,048	177,608,318	20.078	11.95	11.93	11.98	11.88	12.01	14,873,011	11.942	0.00%
2010-05-28	0	20.10	20.05	20.10	20.05	20.35	27,133,043	546,942,708	20.158	11.95	11.93	11.95	11.93	12.10	45,619,247	11.989	1.41%
2010-05-27	0	19.82	19.80	19.82	19.36	19.92	9,236,379	181,810,951	19.684	11.79	11.78	11.79	11.51	11.85	15,529,281	11.708	1.54%
2010-05-26	0	19.52	19.52	19.54	19.36	19.58	19,301,548	375,819,924	19.471	11.61	11.61	11.62	11.51	11.65	32,452,021	11.581	1.04%
2010-05-25	0	19.32	19.30	19.32	19.30	19.78	18,733,375	364,296,739	19.446	11.49	11.48	11.49	11.48	11.76	31,496,742	11.566	-3.21%
2010-05-24	0	19.96	19.94	19.98	19.78	20.05	10,814,588	215,661,132	19.942	11.87	11.86	11.88	11.76	11.93	18,182,751	11.861	0.40%
2010-05-20	0	19.88	19.86	19.88	19.58	20.05	16,935,158	334,724,198	19.765	11.82	11.81	11.82	11.65	11.93	28,473,369	11.756	0.00%
2010-05-19	0	19.88	19.86	19.88	19.84	20.10	10,543,224	210,369,984	19.953	11.82	11.81	11.82	11.80	11.95	17,726,502	11.868	-1.58%
2010-05-18	0	20.20	20.15	20.20	19.92	20.25	6,910,237	138,834,506	20.091	12.01	11.98	12.01	11.85	12.04	11,618,299	11.950	1.41%
2010-05-17	0	19.92	19.90	19.92	19.82	20.05	16,982,192	338,263,138	19.919	11.85	11.84	11.85	11.79	11.93	28,552,448	11.847	-2.11%
2010-05-14	0	20.35	20.30	20.35	20.30	20.60	9,016,278	184,322,784	20.443	12.10	12.07	12.10	12.07	12.25	15,159,222	12.159	-1.21%
2010-05-13	0	20.60	20.60	20.65	20.50	20.75	8,032,523	165,623,595	20.619	12.25	12.25	12.28	12.19	12.34	13,505,218	12.264	0.98%
2010-05-12	0	20.40	20.40	20.45	20.20	20.45	4,134,705	83,914,016	20.295	12.13	12.13	12.16	12.01	12.16	6,951,750	12.071	0.25%
2010-05-11	0	20.35	20.30	20.35	20.15	20.60	8,322,703	169,589,721	20.377	12.10	12.07	12.10	11.98	12.25	13,993,102	12.120	-1.45%
2010-05-10	0	20.65	20.60	20.65	20.20	20.70	12,197,553	249,437,213	20.450	12.28	12.25	12.28	12.01	12.31	20,507,953	12.163	2.74%
2010-05-07	0	20.10	20.05	20.10	19.90	20.25	26,520,669	532,066,963	20.062	11.95	11.93	11.95	11.84	12.04	44,589,652	11.933	-1.23%
2010-05-06	0	20.35	20.30	20.35	20.05	20.50	18,944,803	382,976,111	20.215	12.10	12.07	12.10	11.93	12.19	31,852,220	12.024	-0.73%
2010-05-05	0	20.50	20.45	20.50	20.40	20.65	17,256,602	353,982,941	20.513	12.19	12.16	12.19	12.13	12.28	29,013,819	12.200	-1.91%
2010-05-04	0	20.90	20.85	20.90	20.85	21.15	7,288,202	152,945,351	20.985	12.43	12.40	12.43	12.40	12.58	12,253,778	12.481	-0.24%
2010-05-03	0	20.95	20.90	20.95	20.90	21.05	6,514,240	136,506,499	20.955	12.46	12.43	12.46	12.43	12.52	10,952,503	12.463	-1.41%
2010-04-30	0	21.25	21.20	21.25	21.00	21.25	13,614,145	287,851,455	21.144	12.64	12.61	12.64	12.49	12.64	22,889,694	12.576	1.67%
2010-04-29	0	20.90	20.85	20.90	20.85	21.25	8,356,489	175,272,286	20.974	12.43	12.40	12.43	12.40	12.64	14,049,907	12.475	-0.85%
2010-04-28	0	21.20	21.15	21.20	21.00	21.30	8,635,874	183,158,258	21.209	12.54	12.51	12.54	12.42	12.60	14,602,296	12.543	-1.17%
2010-04-27	0	21.45	21.45	21.50	21.40	21.65	11,796,759	253,674,645	21.504	12.69	12.69	12.72	12.66	12.80	19,946,999	12.717	-1.38%
2010-04-26	0	21.75	21.75	21.80	21.70	21.90	4,827,666	105,319,305	21.816	12.86	12.86	12.89	12.83	12.95	8,163,043	12.902	1.16%
2010-04-23	0	21.50	21.45	21.50	21.45	21.70	6,378,312	137,344,464	21.533	12.72	12.69	12.72	12.69	12.83	10,785,012	12.735	-0.69%
2010-04-22	0	21.65	21.60	21.65	21.40	21.70	4,298,628	92,648,327	21.553	12.80	12.77	12.80	12.66	12.83	7,268,499	12.747	-0.23%
2010-04-21	0	21.70	21.70	21.75	21.65	21.95	7,870,709	171,791,288	21.827	12.83	12.83	12.86	12.80	12.98	13,308,488	12.908	-0.46%
2010-04-20	0	21.80	21.80	21.85	21.65	21.85	16,964,948	369,438,239	21.777	12.89	12.89	12.92	12.80	12.92	28,685,828	12.879	0.69%
2010-04-19	0	21.65	21.60	21.65	21.50	21.90	12,998,092	281,859,766	21.685	12.80	12.77	12.80	12.72	12.95	21,978,319	12.824	-2.04%
2010-04-16	0	22.10	22.05	22.10	22.00	22.35	8,817,095	195,026,085	22.119	13.07	13.04	13.07	13.01	13.22	14,908,721	13.081	-1.12%
2010-04-15	0	22.35	22.35	22.40	22.30	22.55	6,678,302	149,698,879	22.416	13.22	13.22	13.25	13.19	13.34	11,292,261	13.257	0.00%
2010-04-14	0	22.35	22.30	22.35	22.25	22.45	12,424,538	277,391,997	22.326	13.22	13.19	13.22	13.16	13.28	21,008,503	13.204	0.00%
2010-04-13	0	22.35	22.30	22.35	22.20	22.50	10,612,275	236,948,055	22.328	13.22	13.19	13.22	13.13	13.31	17,944,169	13.205	-0.22%
2010-04-12	0	22.40	22.35	22.40	22.35	22.55	15,758,990	353,890,055	22.456	13.25	13.22	13.25	13.22	13.34	26,646,688	13.281	0.00%
2010-04-09	0	22.40	22.40	22.45	22.15	22.50	9,660,958	216,004,220	22.358	13.25	13.25	13.28	13.10	13.31	16,335,599	13.223	1.59%
2010-04-08	0	22.05	22.05	22.10	22.00	22.15	10,386,988	229,317,981	22.077	13.04	13.04	13.07	13.01	13.10	17,563,234	13.057	-0.23%
2010-04-07	0	22.10	22.05	22.10	21.90	22.15	11,780,794	259,695,629	22.044	13.07	13.04	13.07	12.95	13.10	19,920,004	13.037	1.38%
2010-04-01	0	21.80	21.75	21.80	21.60	21.80	7,608,769	165,112,421	21.700	12.89	12.86	12.89	12.77	12.89	12,865,577	12.834	1.63%
2010-03-31	0	21.45	21.45	21.50	21.45	21.65	11,731,242	252,768,740	21.547	12.69	12.69	12.72	12.69	12.80	19,836,217	12.743	-0.46%
2010-03-30	0	21.55	21.55	21.60	21.35	21.70	8,179,362	176,380,976	21.564	12.74	12.74	12.77	12.63	12.83	13,830,386	12.753	0.47%
2010-03-29	0	21.45	21.40	21.45	21.30	21.55	4,963,084	106,470,065	21.452	12.69	12.66	12.69	12.60	12.74	8,392,020	12.687	1.18%
2010-03-26	0	21.20	21.20	21.25	20.80	21.35	6,561,868	138,574,506	21.118	12.54	12.54	12.57	12.30	12.63	11,095,384	12.489	1.19%
2010-03-25	0	20.95	20.90	20.95	20.85	21.00	9,594,728	200,763,343	20.924	12.39	12.36	12.39	12.33	12.42	16,223,611	12.375	-1.41%
2010-03-24	0	21.25	21.20	21.25	21.15	21.45	7,054,510	149,880,725	21.246	12.57	12.54	12.57	12.51	12.69	11,928,387	12.565	0.24%
2010-03-23	0	21.20	21.15	21.20	21.00	21.45	7,824,853	165,932,473	21.206	12.54	12.51	12.54	12.42	12.69	13,230,951	12.541	0.24%
2010-03-22	0	21.15	21.10	21.15	21.05	21.25	5,711,996	120,724,754	21.135	12.51	12.48	12.51	12.45	12.57	9,658,346	12.500	-1.63%
2010-03-19	0	21.50	21.50	21.55	21.45	21.60	8,515,826	183,367,585	21.533	12.72	12.72	12.74	12.69	12.77	14,399,309	12.734	0.00%
2010-03-18	0	21.50	21.45	21.50	21.45	21.65	3,568,246	76,927,449	21.559	12.72	12.69	12.72	12.69	12.80	6,033,505	12.750	-0.46%
2010-03-17	0	21.60	21.55	21.60	21.35	21.65	5,442,208	117,243,117	21.543	12.77	12.74	12.77	12.63	12.80	9,202,165	12.741	1.89%
2010-03-16	0	21.20	21.15	21.25	21.10	21.40	3,599,422	76,395,681	21.224	12.54	12.51	12.57	12.48	12.66	6,086,220	12.552	-0.47%
2010-03-15	0	21.30	21.25	21.30	21.10	21.40	5,659,053	120,016,529	21.208	12.60	12.57	12.60	12.48	12.66	9,568,825	12.542	-0.23%
2010-03-12	0	21.35	21.35	21.40	21.30	21.45	5,128,681	109,581,052	21.366	12.63	12.63	12.66	12.60	12.69	8,672,026	12.636	-0.23%
2010-03-11	0	21.40	21.35	21.40	21.20	21.50	19,322,375	412,742,011	21.361	12.66	12.63	12.66	12.54	12.72	32,671,974	12.633	0.00%
2010-03-10	0	21.40	21.35	21.40	21.30	21.50	14,829,634	316,897,060	21.369	12.66	12.63	12.66	12.60	12.72	25,075,251	12.638	0.00%
2010-03-09	0	21.40	21.35	21.40	21.25	21.45	12,199,955	260,695,914	21.369	12.66	12.63	12.66	12.57	12.69	20,628,758	12.637	0.23%
2010-03-08	0	21.35	21.30	21.35	21.20	21.45	7,225,334	154,238,844	21.347	12.63	12.60	12.63	12.54	12.69	12,217,231	12.625	1.91%
2010-03-05	0	20.95	20.90	20.95	20.80	21.10	3,233,569	67,624,895	20.913	12.39	12.36	12.39	12.30	12.48	5,467,603	12.368	0.96%
2010-03-04	0	20.75	20.75	20.80	20.70	21.20	3,637,631	76,091,862	20.918	12.27	12.27	12.30	12.24	12.54	6,150,827	12.371	-1.43%
2010-03-03	0	21.05	21.00	21.05	21.00	21.20	6,267,048	132,083,917	21.076	12.45	12.42	12.45	12.42	12.54	10,596,877	12.464	-0.24%
2010-03-02	0	21.10	21.05	21.10	20.90	21.15	6,980,948	146,987,250	21.055	12.48	12.45	12.48	12.36	12.51	11,804,002	12.452	-0.47%
2010-03-01	0	21.20	21.15	21.20	20.95	21.20	11,754,547	248,381,813	21.131	12.54	12.51	12.54	12.39	12.54	19,875,623	12.497	1.92%
2010-02-26	0	20.80	20.75	20.80	20.60	20.85	5,381,179	111,850,557	20.786	12.30	12.27	12.30	12.18	12.33	9,098,971	12.293	1.22%
2010-02-25	0	20.55	20.55	20.60	20.35	20.80	6,464,339	133,145,311	20.597	12.15	12.15	12.18	12.04	12.30	10,930,474	12.181	-0.48%
2010-02-24	0	20.65	20.60	20.65	20.50	20.75	4,197,999	86,782,982	20.672	12.21	12.18	12.21	12.12	12.27	7,098,346	12.226	-0.48%
2010-02-23	0	20.75	20.75	20.80	20.25	20.90	8,154,156	168,528,348	20.668	12.27	12.27	12.30	11.98	12.36	13,787,765	12.223	1.22%
2010-02-22	0	20.50	20.50	20.55	20.40	20.65	6,781,363	139,118,832	20.515	12.12	12.12	12.15	12.06	12.21	11,466,526	12.133	2.24%
2010-02-19	0	20.05	20.00	20.05	20.00	20.45	7,359,889	148,035,435	20.114	11.86	11.83	11.86	11.83	12.09	12,444,749	11.895	-2.43%
2010-02-18	0	20.55	20.50	20.55	20.50	20.80	3,394,881	70,123,270	20.656	12.15	12.12	12.15	12.12	12.30	5,740,364	12.216	-0.72%
2010-02-17	0	20.70	20.65	20.70	20.60	20.90	5,962,988	123,738,716	20.751	12.24	12.21	12.24	12.18	12.36	10,082,745	12.272	1.22%
2010-02-12	0	20.45	20.40	20.45	20.30	20.60	4,125,741	84,441,815	20.467	12.09	12.06	12.09	12.01	12.18	6,976,166	12.104	0.00%
2010-02-11	0	20.45	20.40	20.45	20.15	20.50	5,518,549	112,365,322	20.361	12.09	12.06	12.09	11.92	12.12	9,331,249	12.042	1.74%
2010-02-10	0	20.10	20.05	20.10	19.84	20.15	10,579,433	211,770,215	20.017	11.89	11.86	11.89	11.73	11.92	17,888,637	11.838	0.90%
2010-02-09	0	19.92	19.92	19.94	19.60	20.05	9,055,665	180,067,597	19.885	11.78	11.78	11.79	11.59	11.86	15,312,116	11.760	1.01%
2010-02-08	0	19.72	19.72	19.74	19.60	19.96	11,042,500	217,856,420	19.729	11.66	11.66	11.67	11.59	11.80	18,671,632	11.668	-0.70%
2010-02-05	0	19.86	19.84	19.86	19.82	20.00	22,382,059	445,554,665	19.907	11.75	11.73	11.75	11.72	11.83	37,845,557	11.773	-3.12%
2010-02-04	0	20.50	20.45	20.50	20.45	20.75	4,014,738	82,504,376	20.550	12.12	12.09	12.12	12.09	12.27	6,788,473	12.154	-1.68%
2010-02-03	0	20.85	20.80	20.85	20.45	20.95	7,480,593	155,057,977	20.728	12.33	12.30	12.33	12.09	12.39	12,648,846	12.259	1.96%
2010-02-02	0	20.45	20.40	20.45	20.30	20.70	5,339,298	109,342,477	20.479	12.09	12.06	12.09	12.01	12.24	9,028,155	12.111	0.25%
2010-02-01	0	20.40	20.35	20.40	19.98	20.40	15,372,849	310,193,039	20.178	12.06	12.04	12.06	11.82	12.06	25,993,767	11.933	0.74%
2010-01-29	0	20.25	20.25	20.30	20.10	20.50	13,750,952	277,793,045	20.202	11.98	11.98	12.01	11.89	12.12	23,251,321	11.947	-1.22%
2010-01-28	0	20.50	20.45	20.50	20.30	20.60	8,286,605	169,504,746	20.455	12.12	12.09	12.12	12.01	12.18	14,011,722	12.097	1.49%
2010-01-27	0	20.20	20.15	20.25	20.05	20.50	10,325,663	209,154,829	20.256	11.95	11.92	11.98	11.86	12.12	17,459,540	11.979	-0.49%
2010-01-26	0	20.30	20.25	20.30	20.20	20.75	22,480,905	458,042,739	20.375	12.01	11.98	12.01	11.95	12.27	38,012,694	12.050	-2.17%
2010-01-25	0	20.75	20.70	20.75	20.55	20.95	14,430,699	298,421,266	20.680	12.27	12.24	12.27	12.15	12.39	24,400,697	12.230	-0.95%
2010-01-22	0	20.95	20.95	21.00	20.35	20.95	34,137,445	704,317,889	20.632	12.39	12.39	12.42	12.04	12.39	57,722,599	12.202	-0.24%
2010-01-21	0	21.00	21.00	21.05	20.95	21.45	16,467,132	348,459,756	21.161	12.42	12.42	12.45	12.39	12.69	27,844,077	12.515	-1.87%
2010-01-20	0	21.40	21.35	21.40	21.30	21.80	13,918,033	298,339,943	21.435	12.66	12.63	12.66	12.60	12.89	23,533,836	12.677	-1.83%
2010-01-19	0	21.80	21.75	21.80	21.50	21.85	6,903,721	149,397,860	21.640	12.89	12.86	12.89	12.72	12.92	11,673,420	12.798	0.93%
2010-01-18	0	21.60	21.60	21.65	21.45	21.80	6,957,523	150,385,819	21.615	12.77	12.77	12.80	12.69	12.89	11,764,393	12.783	-0.92%
2010-01-15	0	21.80	21.75	21.80	21.70	21.95	4,150,191	90,647,153	21.842	12.89	12.86	12.89	12.83	12.98	7,017,508	12.917	-0.23%
2010-01-14	0	21.85	21.85	21.90	21.80	22.15	4,093,347	90,092,562	22.010	12.92	12.92	12.95	12.89	13.10	6,921,392	13.017	-0.23%
2010-01-13	0	21.90	21.85	21.90	21.80	22.20	10,966,752	240,839,129	21.961	12.95	12.92	12.95	12.89	13.13	18,543,550	12.988	-2.23%
2010-01-12	0	22.40	22.40	22.45	22.30	22.65	5,649,424	126,961,877	22.473	13.25	13.25	13.28	13.19	13.40	9,552,544	13.291	-0.88%
2010-01-11	0	22.60	22.55	22.65	22.50	22.85	6,478,189	147,110,237	22.709	13.37	13.34	13.40	13.31	13.51	10,953,893	13.430	0.44%
2010-01-08	0	22.50	22.45	22.50	22.35	22.60	5,276,296	118,843,292	22.524	13.31	13.28	13.31	13.22	13.37	8,921,626	13.321	0.22%
2010-01-07	0	22.45	22.40	22.45	22.35	22.70	5,577,754	125,535,230	22.506	13.28	13.25	13.28	13.22	13.42	9,431,358	13.310	-0.66%
2010-01-06	0	22.60	22.55	22.60	22.40	22.70	9,995,657	225,830,708	22.593	13.37	13.34	13.37	13.25	13.42	16,901,537	13.362	0.67%
2010-01-05	0	22.45	22.40	22.45	22.10	22.45	7,952,312	177,603,395	22.334	13.28	13.25	13.28	13.07	13.28	13,446,470	13.208	2.28%
2010-01-04	0	21.95	21.90	21.95	21.85	22.20	6,239,719	137,394,257	22.019	12.98	12.95	12.98	12.92	13.13	10,550,666	13.022	-0.23%
2009-12-31	0	22.00	22.00	22.10	21.70	22.05	4,413,882	96,853,970	21.943	13.01	13.01	13.07	12.83	13.04	7,463,380	12.977	1.38%
2009-12-30	0	21.70	21.65	21.70	21.45	21.80	3,120,435	67,464,176	21.620	12.83	12.80	12.83	12.69	12.89	5,276,306	12.786	0.46%
2009-12-29	0	21.60	21.60	21.65	21.50	21.75	2,496,454	53,968,064	21.618	12.77	12.77	12.80	12.72	12.86	4,221,224	12.785	0.00%
2009-12-28	0	21.60	21.55	21.60	21.55	21.90	4,143,282	90,095,388	21.745	12.77	12.74	12.77	12.74	12.95	7,005,826	12.860	-0.23%
2009-12-24	0	21.65	21.60	21.65	21.40	21.75	3,493,215	75,440,607	21.596	12.80	12.77	12.80	12.66	12.86	5,906,636	12.772	1.17%
2009-12-23	0	21.40	21.40	21.45	21.15	21.50	6,051,992	128,950,171	21.307	12.66	12.66	12.69	12.51	12.72	10,233,241	12.601	0.94%
2009-12-22	0	21.20	21.15	21.20	21.15	21.35	4,666,728	99,158,442	21.248	12.54	12.51	12.54	12.51	12.63	7,890,915	12.566	0.47%
2009-12-21	0	21.10	21.05	21.10	21.05	21.40	5,413,657	114,765,240	21.199	12.48	12.45	12.48	12.45	12.66	9,153,888	12.537	-0.94%
2009-12-18	0	21.30	21.25	21.30	21.20	21.50	11,662,328	248,285,624	21.290	12.60	12.57	12.60	12.54	12.72	19,719,691	12.591	-0.93%
2009-12-17	0	21.50	21.45	21.50	21.35	21.85	7,805,898	167,861,661	21.504	12.72	12.69	12.72	12.63	12.92	13,198,900	12.718	-1.15%
2009-12-16	0	21.75	21.75	21.80	21.65	22.10	8,496,364	184,909,690	21.763	12.86	12.86	12.89	12.80	13.07	14,366,401	12.871	-0.91%
2009-12-15	0	21.95	21.90	21.95	21.90	22.15	3,725,311	81,939,170	21.995	12.98	12.95	12.98	12.95	13.10	6,299,084	13.008	-1.13%
2009-12-14	0	22.20	22.20	22.25	21.70	22.40	7,831,745	172,548,445	22.032	13.13	13.13	13.16	12.83	13.25	13,242,604	13.030	0.45%
2009-12-11	0	22.10	22.05	22.10	21.90	22.35	6,262,704	138,775,558	22.159	13.07	13.04	13.07	12.95	13.22	10,589,532	13.105	1.14%
2009-12-10	0	21.85	21.80	21.85	21.70	22.15	7,331,014	160,292,001	21.865	12.92	12.89	12.92	12.83	13.10	12,395,924	12.931	-0.23%
2009-12-09	0	21.90	21.85	21.90	21.75	22.20	6,301,639	138,407,631	21.964	12.95	12.92	12.95	12.86	13.13	10,655,366	12.989	-1.35%
2009-12-08	0	22.20	22.15	22.20	22.15	22.45	6,745,626	150,275,440	22.277	13.13	13.10	13.13	13.10	13.28	11,406,099	13.175	-1.33%
2009-12-07	0	22.50	22.45	22.50	22.40	22.70	4,335,219	97,644,780	22.524	13.31	13.28	13.31	13.25	13.42	7,330,370	13.321	-0.88%
2009-12-04	0	22.70	22.65	22.70	22.35	22.70	3,565,612	80,411,242	22.552	13.42	13.40	13.42	13.22	13.42	6,029,051	13.337	0.22%
2009-12-03	0	22.65	22.65	22.70	22.50	22.80	7,812,244	176,857,785	22.639	13.40	13.40	13.42	13.31	13.48	13,209,630	13.389	1.12%
2009-12-02	0	22.40	22.40	22.50	22.40	22.60	8,841,251	198,953,527	22.503	13.25	13.25	13.31	13.25	13.37	14,949,566	13.308	0.67%
2009-12-01	0	22.25	22.20	22.25	21.90	22.30	12,147,365	268,893,582	22.136	13.16	13.13	13.16	12.95	13.19	20,539,835	13.091	1.14%
2009-11-30	0	22.00	21.90	21.95	21.80	22.10	24,439,281	536,075,015	21.935	13.01	12.95	12.98	12.89	13.07	41,324,089	12.972	3.29%
2009-11-27	0	21.30	21.25	21.30	21.10	21.85	34,084,584	731,708,738	21.467	12.60	12.57	12.60	12.48	12.92	57,633,217	12.696	-4.70%
2009-11-26	0	22.35	22.30	22.40	22.25	22.80	9,571,244	214,825,239	22.445	13.22	13.19	13.25	13.16	13.48	16,183,902	13.274	-1.97%
2009-11-25	0	22.80	22.70	22.80	22.45	22.80	3,843,677	87,097,226	22.660	13.48	13.42	13.48	13.28	13.48	6,499,228	13.401	0.88%
2009-11-24	0	22.60	22.55	22.60	22.50	22.95	9,696,163	219,851,629	22.674	13.37	13.34	13.37	13.31	13.57	16,395,126	13.410	-1.31%
2009-11-23	0	22.90	22.90	22.95	22.60	22.95	5,128,337	116,953,542	22.805	13.54	13.54	13.57	13.37	13.57	8,671,444	13.487	1.55%
2009-11-20	0	22.55	22.50	22.60	22.50	22.70	7,904,333	178,717,523	22.610	13.34	13.31	13.37	13.31	13.42	13,365,342	13.372	-0.66%
2009-11-19	0	22.70	22.70	22.75	22.65	22.95	3,694,843	84,375,275	22.836	13.42	13.42	13.45	13.40	13.57	6,247,566	13.505	-1.09%
2009-11-18	0	22.95	22.90	22.95	22.75	23.25	9,949,103	229,216,047	23.039	13.57	13.54	13.57	13.45	13.75	16,822,820	13.625	-0.22%
2009-11-17	0	23.00	22.95	23.00	22.85	23.05	6,763,815	155,317,768	22.963	13.60	13.57	13.60	13.51	13.63	11,436,854	13.580	-0.22%
2009-11-16	0	23.05	23.00	23.05	22.70	23.15	16,425,421	377,781,579	23.000	13.63	13.60	13.63	13.42	13.69	27,773,549	13.602	1.77%
2009-11-13	0	22.65	22.60	22.65	22.45	22.70	8,200,021	185,355,903	22.604	13.40	13.37	13.40	13.28	13.42	13,865,318	13.368	0.67%
2009-11-12	0	22.50	22.45	22.50	22.45	22.85	5,746,332	130,128,091	22.645	13.31	13.28	13.31	13.28	13.51	9,716,404	13.393	-0.88%
2009-11-11	0	22.70	22.70	22.75	22.40	22.75	11,551,832	261,285,698	22.619	13.42	13.42	13.45	13.25	13.45	19,532,855	13.377	1.57%
2009-11-10	0	22.35	22.35	22.40	22.30	22.65	10,403,298	233,808,951	22.475	13.22	13.22	13.25	13.19	13.40	17,590,813	13.292	0.00%
2009-11-09	0	22.35	22.30	22.35	22.05	22.35	4,875,745	108,353,709	22.223	13.22	13.19	13.22	13.04	13.22	8,244,339	13.143	1.82%
2009-11-06	0	21.95	21.90	21.95	21.90	22.05	5,951,993	130,881,167	21.989	12.98	12.95	12.98	12.95	13.04	10,064,154	13.005	2.09%
2009-11-05	0	21.50	21.50	21.55	21.45	21.60	4,396,647	94,631,192	21.523	12.72	12.72	12.74	12.69	12.77	7,434,238	12.729	-0.92%
2009-11-04	0	21.70	21.65	21.70	21.40	21.80	7,279,242	157,884,334	21.690	12.83	12.80	12.83	12.66	12.89	12,308,384	12.827	1.88%
2009-11-03	0	21.30	21.25	21.30	21.30	22.00	6,263,552	134,711,628	21.507	12.60	12.57	12.60	12.60	13.01	10,590,965	12.719	-2.07%
2009-11-02	0	21.75	21.65	21.70	21.20	21.75	11,803,927	254,411,364	21.553	12.86	12.80	12.83	12.54	12.86	19,959,119	12.747	-0.46%
2009-10-30	0	21.85	21.80	21.85	21.80	22.05	16,905,229	370,432,318	21.912	12.92	12.89	12.92	12.89	13.04	28,584,850	12.959	2.10%
2009-10-29	0	21.40	21.40	21.45	21.20	21.50	19,255,056	410,961,096	21.343	12.66	12.66	12.69	12.54	12.72	32,558,145	12.622	-2.15%
2009-10-28	0	22.25	22.20	22.25	22.20	22.65	14,017,543	312,860,447	22.319	12.93	12.90	12.93	12.90	13.17	24,113,930	12.974	-1.98%
2009-10-27	0	22.70	22.65	22.70	22.50	22.75	6,394,001	144,795,516	22.646	13.20	13.17	13.20	13.08	13.22	10,999,395	13.164	-1.52%
2009-10-23	0	23.05	23.05	23.10	22.80	23.10	12,674,610	291,689,522	23.014	13.40	13.40	13.43	13.25	13.43	21,803,725	13.378	1.54%
2009-10-22	0	22.70	22.65	22.70	22.45	22.70	11,852,282	267,666,625	22.584	13.20	13.17	13.20	13.05	13.20	20,389,101	13.128	-0.22%
2009-10-21	0	22.75	22.70	22.75	22.65	22.85	7,174,618	163,409,060	22.776	13.22	13.20	13.22	13.17	13.28	12,342,265	13.240	-0.44%
2009-10-20	0	22.85	22.80	22.85	22.70	22.90	8,331,598	190,122,438	22.819	13.28	13.25	13.28	13.20	13.31	14,332,581	13.265	0.88%
2009-10-19	0	22.65	22.65	22.70	22.05	22.75	8,481,713	191,419,007	22.568	13.17	13.17	13.20	12.82	13.22	14,590,819	13.119	1.12%
2009-10-16	0	22.40	22.40	22.45	22.35	22.65	4,898,470	110,159,104	22.488	13.02	13.02	13.05	12.99	13.17	8,426,681	13.073	-0.44%
2009-10-15	0	22.50	22.45	22.50	22.40	22.75	11,168,303	252,751,620	22.631	13.08	13.05	13.08	13.02	13.22	19,212,474	13.156	0.45%
2009-10-14	0	22.40	22.35	22.40	22.00	22.40	7,172,767	159,436,153	22.228	13.02	12.99	13.02	12.79	13.02	12,339,081	12.921	1.82%
2009-10-13	0	22.00	21.95	22.00	21.90	22.20	17,149,676	378,071,487	22.045	12.79	12.76	12.79	12.73	12.90	29,502,038	12.815	1.15%
2009-10-12	0	21.75	21.75	21.80	21.70	22.05	5,526,246	120,650,251	21.832	12.64	12.64	12.67	12.61	12.82	9,506,624	12.691	-1.14%
2009-10-09	0	22.00	21.95	22.00	21.90	22.05	5,465,333	120,081,934	21.972	12.79	12.76	12.79	12.73	12.82	9,401,837	12.772	0.00%
2009-10-08	0	22.00	21.95	22.00	21.75	22.00	7,128,429	156,084,163	21.896	12.79	12.76	12.79	12.64	12.79	12,262,808	12.728	1.15%
2009-10-07	0	21.75	21.70	21.75	21.50	21.85	5,888,675	127,706,078	21.687	12.64	12.61	12.64	12.50	12.70	10,130,099	12.607	2.11%
2009-10-06	0	21.30	21.25	21.30	20.90	21.30	9,007,834	189,595,959	21.048	12.38	12.35	12.38	12.15	12.38	15,495,888	12.235	2.16%
2009-10-05	0	20.85	20.80	20.85	20.70	20.90	13,071,393	272,499,254	20.847	12.12	12.09	12.12	12.03	12.15	22,486,298	12.118	0.24%
2009-10-02	0	20.80	20.75	20.80	20.75	20.90	7,998,055	166,488,380	20.816	12.09	12.06	12.09	12.06	12.15	13,758,798	12.101	-2.80%
2009-09-30	0	21.40	21.35	21.40	21.20	21.55	5,489,380	117,489,973	21.403	12.44	12.41	12.44	12.32	12.53	9,443,204	12.442	-0.23%
2009-09-29	0	21.45	21.40	21.45	21.30	21.55	4,584,541	98,386,903	21.461	12.47	12.44	12.47	12.38	12.53	7,886,639	12.475	1.90%
2009-09-28	0	21.05	21.00	21.05	20.95	21.30	5,455,441	115,075,875	21.094	12.24	12.21	12.24	12.18	12.38	9,384,820	12.262	-2.09%
2009-09-25	0	21.50	21.45	21.50	21.10	21.55	7,696,857	164,379,759	21.357	12.50	12.47	12.50	12.27	12.53	13,240,656	12.415	-0.23%
2009-09-24	0	21.55	21.50	21.55	21.40	22.00	10,522,531	227,060,046	21.578	12.53	12.50	12.53	12.44	12.79	18,101,573	12.544	-2.27%
2009-09-23	0	22.05	22.05	22.10	21.95	22.20	4,195,215	92,601,642	22.073	12.82	12.82	12.85	12.76	12.90	7,216,894	12.831	-0.68%
2009-09-22	0	22.20	22.15	22.20	21.95	22.20	3,482,599	76,917,102	22.086	12.90	12.88	12.90	12.76	12.90	5,991,003	12.839	1.14%
2009-09-21	0	21.95	21.90	21.95	21.90	22.25	3,507,531	77,436,791	22.077	12.76	12.73	12.76	12.73	12.93	6,033,893	12.834	-0.68%
2009-09-18	0	22.10	22.05	22.10	21.95	22.25	5,983,498	132,209,881	22.096	12.85	12.82	12.85	12.76	12.93	10,293,220	12.844	-0.45%
2009-09-17	0	22.20	22.15	22.25	22.00	22.40	21,774,875	484,172,633	22.235	12.90	12.88	12.93	12.79	13.02	37,458,619	12.926	1.83%
2009-09-16	0	21.80	21.80	21.85	21.40	21.90	11,531,717	249,974,486	21.677	12.67	12.67	12.70	12.44	12.73	19,837,643	12.601	2.11%
2009-09-15	0	21.35	21.30	21.35	21.25	21.50	1,360,612	29,095,613	21.384	12.41	12.38	12.41	12.35	12.50	2,340,617	12.431	-0.23%
2009-09-14	0	21.40	21.35	21.40	21.25	21.50	4,778,167	102,105,120	21.369	12.44	12.41	12.44	12.35	12.50	8,219,727	12.422	-0.70%
2009-09-11	0	21.55	21.55	21.60	21.35	21.75	13,196,305	285,153,573	21.609	12.53	12.53	12.56	12.41	12.64	22,701,180	12.561	0.47%
2009-09-10	0	21.45	21.45	21.50	21.40	21.75	12,523,644	270,479,474	21.598	12.47	12.47	12.50	12.44	12.64	21,544,023	12.555	0.70%
2009-09-09	0	21.30	21.25	21.30	21.25	21.50	14,868,175	316,934,356	21.316	12.38	12.35	12.38	12.35	12.50	25,577,245	12.391	-0.70%
2009-09-08	0	21.45	21.45	21.50	20.80	21.55	15,747,877	335,765,142	21.321	12.47	12.47	12.50	12.09	12.53	27,090,568	12.394	2.14%
2009-09-07	0	21.00	21.00	21.05	20.70	21.10	8,746,530	183,124,209	20.937	12.21	12.21	12.24	12.03	12.27	15,046,375	12.171	1.45%
2009-09-04	0	20.70	20.70	20.75	20.10	20.80	7,144,508	147,048,544	20.582	12.03	12.03	12.06	11.68	12.09	12,290,468	11.964	2.99%
2009-09-03	0	20.10	20.05	20.15	19.94	20.20	5,661,068	113,496,312	20.049	11.68	11.66	11.71	11.59	11.74	9,738,554	11.654	1.11%
2009-09-02	0	19.88	19.88	19.90	19.76	19.98	9,839,583	195,671,424	19.886	11.56	11.56	11.57	11.49	11.61	16,926,719	11.560	-1.58%
2009-09-01	0	20.20	20.20	20.25	20.10	20.35	9,073,325	183,601,091	20.235	11.74	11.74	11.77	11.68	11.83	15,608,550	11.763	0.50%
2009-08-31	0	20.10	20.05	20.10	19.94	20.40	10,790,325	216,100,935	20.027	11.68	11.66	11.68	11.59	11.86	18,562,250	11.642	-1.71%
2009-08-28	0	20.45	20.40	20.45	20.30	20.85	4,690,930	96,060,457	20.478	11.89	11.86	11.89	11.80	12.12	8,069,656	11.904	-0.73%
2009-08-27	0	20.60	20.55	20.60	20.50	20.75	4,727,330	97,450,211	20.614	11.97	11.95	11.97	11.92	12.06	8,132,274	11.983	-0.96%
2009-08-26	0	20.80	20.80	20.85	20.75	20.95	5,257,172	109,485,830	20.826	12.09	12.09	12.12	12.06	12.18	9,043,744	12.106	0.00%
2009-08-25	0	20.80	20.75	20.85	20.45	20.85	6,361,416	130,977,156	20.589	12.09	12.06	12.12	11.89	12.12	10,943,340	11.969	-0.48%
2009-08-24	0	20.90	20.90	20.95	20.80	21.10	6,019,634	126,199,219	20.965	12.15	12.15	12.18	12.09	12.27	10,355,383	12.187	1.46%
2009-08-21	0	20.60	20.55	20.60	20.35	20.80	13,184,874	272,051,572	20.634	11.97	11.95	11.97	11.83	12.09	22,681,516	11.994	-0.48%
2009-08-20	0	20.70	20.65	20.70	20.35	20.90	14,898,877	308,314,437	20.694	12.03	12.00	12.03	11.83	12.15	25,630,060	12.029	1.97%
2009-08-19	0	20.30	20.25	20.30	20.15	20.70	16,545,131	337,940,023	20.425	11.80	11.77	11.80	11.71	12.03	28,462,058	11.873	-1.69%
2009-08-18	0	20.65	20.60	20.65	20.25	20.80	11,387,223	233,513,209	20.507	12.00	11.97	12.00	11.77	12.09	19,589,075	11.921	0.73%
2009-08-17	0	20.50	20.45	20.50	20.35	21.00	14,653,096	301,464,424	20.573	11.92	11.89	11.92	11.83	12.21	25,207,251	11.959	-3.07%
2009-08-14	0	21.15	21.15	21.25	20.90	21.35	6,745,373	142,432,087	21.116	12.29	12.29	12.35	12.15	12.41	11,603,849	12.275	-0.24%
2009-08-13	0	21.20	21.20	21.25	21.10	21.30	14,015,713	297,140,472	21.201	12.32	12.32	12.35	12.27	12.38	24,110,782	12.324	1.92%
2009-08-12	0	20.80	20.75	20.80	20.70	21.10	12,021,206	250,716,051	20.856	12.09	12.06	12.09	12.03	12.27	20,679,695	12.124	-2.58%
2009-08-11	0	21.35	21.35	21.40	21.05	21.40	8,473,087	180,267,716	21.275	12.41	12.41	12.44	12.24	12.44	14,575,980	12.367	0.47%
2009-08-10	0	21.25	21.25	21.30	20.90	21.40	10,986,619	232,738,315	21.184	12.35	12.35	12.38	12.15	12.44	18,899,928	12.314	2.66%
2009-08-07	0	20.70	20.65	20.70	20.60	21.10	14,265,158	297,523,702	20.857	12.03	12.00	12.03	11.97	12.27	24,539,894	12.124	-2.59%
2009-08-06	0	21.25	21.20	21.25	20.65	21.25	23,246,366	487,432,984	20.968	12.35	12.32	12.35	12.00	12.35	39,989,978	12.189	2.16%
2009-08-05	0	20.80	20.80	20.85	20.75	21.35	14,127,744	297,088,145	21.029	12.09	12.09	12.12	12.06	12.41	24,303,505	12.224	-1.42%
2009-08-04	0	21.10	21.05	21.10	21.05	21.50	16,112,535	342,645,904	21.266	12.27	12.24	12.27	12.24	12.50	27,717,877	12.362	0.00%
2009-08-03	0	21.10	21.05	21.10	20.75	21.15	16,345,169	343,676,415	21.026	12.27	12.24	12.27	12.06	12.29	28,118,070	12.223	0.96%
2009-07-31	0	20.90	20.90	20.95	20.80	21.10	15,785,344	330,408,005	20.931	12.15	12.15	12.18	12.09	12.27	27,155,021	12.167	1.70%
2009-07-30	0	20.55	20.55	20.60	20.30	20.70	5,684,192	116,660,094	20.524	11.95	11.95	11.97	11.80	12.03	9,778,333	11.930	0.49%
2009-07-29	0	20.45	20.45	20.50	20.10	20.90	22,526,917	462,904,394	20.549	11.89	11.89	11.92	11.68	12.15	38,752,333	11.945	-2.15%
2009-07-28	0	20.90	20.90	20.95	20.40	21.05	13,510,467	281,046,221	20.802	12.15	12.15	12.18	11.86	12.24	23,241,623	12.092	1.46%
2009-07-27	0	20.60	20.50	20.55	20.40	20.75	12,839,808	263,956,305	20.558	11.97	11.92	11.95	11.86	12.06	22,087,910	11.950	1.23%
2009-07-24	0	20.35	20.30	20.35	20.00	20.35	20,402,809	412,847,250	20.235	11.83	11.80	11.83	11.63	11.83	35,098,298	11.763	0.99%
2009-07-23	0	20.15	20.15	20.20	19.72	20.20	13,254,866	265,526,625	20.032	11.71	11.71	11.74	11.46	11.74	22,801,921	11.645	2.70%
2009-07-22	0	19.62	19.60	19.64	19.58	20.00	18,651,284	370,175,559	19.847	11.41	11.39	11.42	11.38	11.63	32,085,206	11.537	-1.21%
2009-07-21	0	19.86	19.86	19.88	19.68	19.90	26,591,679	525,937,160	19.778	11.54	11.54	11.56	11.44	11.57	45,744,813	11.497	0.10%
2009-07-20	0	19.84	19.84	19.86	19.28	19.86	20,955,416	411,400,980	19.632	11.53	11.53	11.54	11.21	11.54	36,048,930	11.412	3.55%
2009-07-17	0	19.16	19.14	19.16	18.78	19.22	12,991,022	246,722,502	18.992	11.14	11.13	11.14	10.92	11.17	22,348,039	11.040	2.68%
2009-07-16	0	18.66	18.64	18.68	18.62	19.08	11,964,121	225,975,800	18.888	10.85	10.84	10.86	10.82	11.09	20,581,494	10.980	0.21%
2009-07-15	0	18.62	18.60	18.62	18.36	18.68	14,490,953	268,590,417	18.535	10.82	10.81	10.82	10.67	10.86	24,928,322	10.775	2.31%
2009-07-14	0	18.20	18.18	18.22	17.92	18.30	16,816,517	303,841,502	18.068	10.58	10.57	10.59	10.42	10.64	28,928,915	10.503	3.41%
2009-07-13	0	17.60	17.58	17.62	17.50	17.90	14,418,313	254,347,193	17.641	10.23	10.22	10.24	10.17	10.41	24,803,362	10.255	-2.22%
2009-07-10	0	18.00	18.00	18.02	17.94	18.18	8,763,116	158,170,324	18.050	10.46	10.46	10.48	10.43	10.57	15,074,907	10.492	-0.66%
2009-07-09	0	18.12	18.10	18.12	17.84	18.18	9,763,493	176,005,766	18.027	10.53	10.52	10.53	10.37	10.57	16,795,824	10.479	0.33%
2009-07-08	0	18.06	18.04	18.06	17.80	18.16	12,061,724	216,710,601	17.967	10.50	10.49	10.50	10.35	10.56	20,749,397	10.444	-0.66%
2009-07-07	0	18.18	18.16	18.18	18.12	18.48	9,035,485	166,069,857	18.380	10.57	10.56	10.57	10.53	10.74	15,543,455	10.684	-0.44%
2009-07-06	0	18.26	18.26	18.28	18.20	18.58	7,823,791	143,297,021	18.316	10.61	10.61	10.63	10.58	10.80	13,459,017	10.647	-1.30%
2009-07-03	0	18.50	18.50	18.54	18.20	18.56	8,773,583	161,727,108	18.433	10.75	10.75	10.78	10.58	10.79	15,092,914	10.715	0.22%
2009-07-02	0	18.46	18.44	18.46	18.34	19.06	6,988,627	130,627,588	18.691	10.73	10.72	10.73	10.66	11.08	12,022,311	10.865	-1.60%
2009-06-30	0	18.76	18.72	18.76	18.72	19.20	9,477,973	180,640,280	19.059	10.91	10.88	10.91	10.88	11.16	16,304,653	11.079	-0.53%
2009-06-29	0	18.86	18.86	18.88	18.76	19.00	11,837,409	223,611,676	18.890	10.96	10.96	10.98	10.91	11.04	20,363,515	10.981	-0.32%
2009-06-26	0	18.92	18.92	18.96	18.68	19.04	14,528,335	274,418,477	18.889	11.00	11.00	11.02	10.86	11.07	24,992,629	10.980	1.61%
2009-06-25	0	18.62	18.60	18.62	18.34	18.70	9,808,130	182,052,162	18.561	10.82	10.81	10.82	10.66	10.87	16,872,612	10.790	2.20%
2009-06-24	0	18.22	18.22	18.24	17.80	18.24	16,933,778	304,226,672	17.966	10.59	10.59	10.60	10.35	10.60	29,130,635	10.444	1.90%
2009-06-23	0	17.88	17.84	17.88	17.68	18.00	16,111,561	286,979,993	17.812	10.39	10.37	10.39	10.28	10.46	27,716,202	10.354	-2.83%
2009-06-22	0	18.40	18.36	18.40	18.22	18.74	7,690,207	142,449,718	18.524	10.70	10.67	10.70	10.59	10.89	13,229,217	10.768	0.88%
2009-06-19	0	18.24	18.20	18.22	18.08	18.40	4,312,679	78,545,149	18.213	10.60	10.58	10.59	10.51	10.70	7,418,963	10.587	0.88%
2009-06-18	0	18.08	18.08	18.10	17.98	18.38	12,447,117	225,682,799	18.131	10.51	10.51	10.52	10.45	10.68	21,412,376	10.540	-1.42%
2009-06-17	0	18.34	18.34	18.38	18.10	18.54	28,538,154	522,668,964	18.315	10.66	10.66	10.68	10.52	10.78	49,093,271	10.646	-0.43%
2009-06-16	0	18.42	18.40	18.44	18.10	18.58	21,044,707	385,697,721	18.328	10.71	10.70	10.72	10.52	10.80	36,202,535	10.654	-1.71%
2009-06-15	0	18.74	18.74	18.76	18.68	19.14	12,138,111	229,922,855	18.942	10.89	10.89	10.91	10.86	11.13	20,880,803	11.011	-2.19%
2009-06-12	0	19.16	19.10	19.14	18.94	19.42	10,811,234	207,222,523	19.167	11.14	11.10	11.13	11.01	11.29	18,598,219	11.142	0.52%
2009-06-11	0	19.06	19.02	19.06	18.80	19.16	20,476,149	389,451,613	19.020	11.08	11.06	11.08	10.93	11.14	35,224,463	11.056	0.11%
2009-06-10	0	19.04	19.02	19.06	18.46	19.08	11,658,089	219,678,271	18.843	11.07	11.06	11.08	10.73	11.09	20,055,037	10.954	3.93%
2009-06-09	0	18.32	18.26	18.30	17.92	18.78	14,853,838	271,748,190	18.295	10.65	10.61	10.64	10.42	10.92	25,552,581	10.635	-0.97%
2009-06-08	0	18.50	18.52	18.56	18.48	18.90	26,045,900	486,244,307	18.669	10.75	10.77	10.79	10.74	10.99	44,805,927	10.852	-2.01%
2009-06-05	0	18.88	18.88	18.92	18.66	18.94	6,711,330	126,372,227	18.830	10.98	10.98	11.00	10.85	11.01	11,545,286	10.946	0.75%
2009-06-04	0	18.74	18.76	18.78	18.38	18.80	19,246,009	357,907,445	18.596	10.89	10.91	10.92	10.68	10.93	33,108,292	10.810	-0.32%
2009-06-03	0	18.80	18.80	18.82	18.76	19.24	22,121,562	416,542,715	18.830	10.93	10.93	10.94	10.91	11.18	38,055,014	10.946	0.86%
2009-06-02	0	18.64	18.62	18.66	18.56	19.12	13,034,991	246,676,666	18.924	10.84	10.82	10.85	10.79	11.11	22,423,677	11.001	-2.51%
2009-06-01	0	19.12	19.14	19.16	18.58	19.16	16,907,081	320,148,333	18.936	11.11	11.13	11.14	10.80	11.14	29,084,709	11.007	3.69%
2009-05-29	0	18.44	18.40	18.46	18.08	18.50	9,743,050	178,174,121	18.287	10.72	10.70	10.73	10.51	10.75	16,760,657	10.630	1.54%
2009-05-27	0	18.16	18.14	18.16	17.50	18.26	30,649,514	545,922,534	17.812	10.56	10.54	10.56	10.17	10.61	52,725,376	10.354	5.34%
2009-05-26	0	17.24	17.20	17.24	17.20	17.50	11,205,081	194,196,558	17.331	10.02	9.998	10.02	9.998	10.17	19,275,742	10.075	-0.46%
2009-05-25	0	17.32	17.30	17.36	17.00	17.48	12,164,145	209,545,089	17.226	10.07	10.06	10.09	9.882	10.16	20,925,589	10.014	0.46%
2009-05-22	0	17.24	17.22	17.24	16.88	17.46	19,686,377	337,279,507	17.133	10.02	10.01	10.02	9.812	10.15	33,865,843	9.9593	-0.69%
2009-05-21	0	17.36	17.34	17.36	17.34	17.58	6,990,480	121,904,325	17.439	10.09	10.08	10.09	10.08	10.22	12,025,499	10.137	-1.36%
2009-05-20	0	17.60	17.60	17.62	17.54	17.78	7,809,114	137,833,878	17.650	10.23	10.23	10.24	10.20	10.34	13,433,768	10.260	-0.45%
2009-05-19	0	17.68	17.68	17.70	17.50	17.74	10,168,714	178,954,211	17.599	10.28	10.28	10.29	10.17	10.31	17,492,913	10.230	3.15%
2009-05-18	0	17.14	17.14	17.16	16.44	17.20	11,187,475	188,184,628	16.821	9.964	9.964	9.975	9.557	9.998	19,245,455	9.7781	1.42%
2009-05-15	0	16.90	16.90	16.92	16.84	17.04	11,233,105	190,389,370	16.949	9.824	9.824	9.836	9.789	9.905	19,323,950	9.8525	1.68%
2009-05-14	0	16.62	16.62	16.64	16.48	16.76	53,367,781	885,441,376	16.591	9.661	9.661	9.673	9.580	9.743	91,806,882	9.6446	-3.15%
2009-05-13	0	17.16	17.12	17.14	17.14	17.50	39,528,263	681,863,273	17.250	9.975	9.952	9.964	9.964	10.17	67,999,203	10.028	-0.69%
2009-05-12	0	17.28	17.30	17.32	17.00	17.36	84,810,346	1,458,499,068	17.197	10.04	10.06	10.07	9.882	10.09	145,896,519	9.9968	0.47%
2009-05-11	0	17.20	17.18	17.20	17.12	17.80	19,495,837	341,803,225	17.532	9.998	9.987	9.998	9.952	10.35	33,538,063	10.192	-1.71%
2009-05-08	0	17.50	17.48	17.50	17.08	17.56	22,041,496	382,180,674	17.339	10.17	10.16	10.17	9.929	10.21	37,917,279	10.079	1.16%
2009-05-07	0	17.30	17.30	17.32	16.96	17.40	29,015,299	499,476,754	17.214	10.06	10.06	10.07	9.859	10.11	49,914,089	10.007	2.13%
2009-05-06	0	16.94	16.92	16.94	16.34	17.00	26,223,223	437,438,609	16.681	9.847	9.836	9.847	9.499	9.882	45,110,970	9.6969	2.42%
2009-05-05	0	16.54	16.54	16.58	16.36	16.68	21,148,228	349,464,125	16.525	9.615	9.615	9.638	9.510	9.696	36,380,619	9.6058	0.36%
2009-05-04	0	16.48	16.48	16.50	15.74	16.50	29,819,980	484,187,549	16.237	9.580	9.580	9.592	9.150	9.592	51,298,355	9.4387	5.78%
2009-04-30	0	15.58	15.58	15.60	15.26	15.68	32,173,179	499,024,816	15.511	9.057	9.057	9.068	8.871	9.115	55,346,488	9.0164	3.73%
2009-04-29	0	15.02	15.02	15.04	14.78	15.04	9,623,181	143,886,289	14.952	8.731	8.731	8.743	8.592	8.743	16,554,450	8.6917	2.74%
2009-04-28	0	14.78	14.78	14.80	14.66	15.32	16,115,114	241,173,529	14.966	8.499	8.499	8.510	8.430	8.809	28,025,704	8.6054	-1.99%
2009-04-27	0	15.08	15.08	15.10	15.04	15.36	13,731,688	207,792,732	15.132	8.671	8.671	8.683	8.648	8.832	23,880,702	8.7013	-2.71%
2009-04-24	0	15.50	15.50	15.52	15.28	15.60	9,908,708	153,197,321	15.461	8.913	8.913	8.924	8.786	8.970	17,232,179	8.8902	0.52%
2009-04-23	0	15.42	15.42	15.44	15.10	15.46	8,640,033	132,085,827	15.288	8.867	8.867	8.878	8.683	8.890	15,025,833	8.7906	2.25%
2009-04-22	0	15.08	15.08	15.10	15.04	15.62	18,768,647	287,792,624	15.334	8.671	8.671	8.683	8.648	8.982	32,640,449	8.8171	-2.84%
2009-04-21	0	15.52	15.50	15.52	15.30	15.58	14,382,469	222,437,579	15.466	8.924	8.913	8.924	8.798	8.959	25,012,471	8.8931	-2.63%
2009-04-20	0	15.94	15.92	15.94	15.60	16.10	8,816,986	140,207,650	15.902	9.166	9.154	9.166	8.970	9.258	15,333,571	9.1438	0.76%
2009-04-17	0	15.82	15.80	15.82	15.76	16.16	15,134,740	242,348,048	16.013	9.097	9.085	9.097	9.062	9.292	26,320,742	9.2075	0.38%
2009-04-16	0	15.76	15.76	15.78	15.70	16.20	21,316,547	338,793,575	15.893	9.062	9.062	9.074	9.028	9.315	37,071,487	9.1389	-0.63%
2009-04-15	0	15.86	15.84	15.86	15.40	15.88	11,581,849	180,526,880	15.587	9.120	9.108	9.120	8.855	9.131	20,141,929	8.9627	0.76%
2009-04-14	0	15.74	15.74	15.76	15.30	15.78	16,889,937	262,726,038	15.555	9.051	9.051	9.062	8.798	9.074	29,373,195	8.9444	4.38%
2009-04-09	0	15.08	15.08	15.10	14.88	15.16	14,217,036	213,674,452	15.029	8.671	8.671	8.683	8.556	8.717	24,724,768	8.6421	3.01%
2009-04-08	0	14.64	14.64	14.66	14.46	14.90	17,435,731	256,613,420	14.718	8.418	8.418	8.430	8.315	8.568	30,322,382	8.4628	-3.30%
2009-04-07	0	15.14	15.12	15.14	14.96	15.20	17,315,961	261,645,733	15.110	8.706	8.694	8.706	8.602	8.740	30,114,091	8.6885	-0.39%
2009-04-06	0	15.20	15.20	15.22	14.96	15.34	20,315,528	308,024,646	15.162	8.740	8.740	8.752	8.602	8.821	35,330,621	8.7183	3.26%
2009-04-03	0	14.72	14.70	14.72	14.58	14.82	21,089,216	310,255,878	14.712	8.464	8.453	8.464	8.384	8.522	36,676,137	8.4593	0.00%
2009-04-02	0	14.72	14.72	14.74	14.06	14.76	24,929,816	360,038,077	14.442	8.464	8.464	8.476	8.085	8.487	43,355,303	8.3044	7.45%
2009-04-01	0	13.70	13.70	13.72	13.64	13.98	9,703,213	133,538,329	13.762	7.878	7.878	7.889	7.843	8.039	16,874,803	7.9135	-0.72%
2009-03-31	0	13.80	13.80	13.84	13.64	13.90	17,937,303	246,714,021	13.754	7.935	7.935	7.958	7.843	7.993	31,194,663	7.9089	1.02%
2009-03-30	0	13.66	13.64	13.66	13.62	14.20	14,735,234	204,073,896	13.849	7.855	7.843	7.855	7.832	8.165	25,625,963	7.9636	-4.61%
2009-03-27	0	14.32	14.30	14.32	14.12	14.40	19,175,056	274,116,620	14.295	8.234	8.223	8.234	8.119	8.280	33,347,232	8.2201	0.28%
2009-03-26	0	14.28	14.26	14.28	14.00	14.32	17,117,977	242,870,505	14.188	8.211	8.200	8.211	8.050	8.234	29,769,778	8.1583	3.33%
2009-03-25	0	13.82	13.80	13.82	13.76	14.10	12,827,306	178,723,421	13.933	7.947	7.935	7.947	7.912	8.108	22,307,896	8.0117	-1.85%
2009-03-24	0	14.08	14.08	14.10	13.70	14.16	35,829,045	499,709,838	13.947	8.096	8.096	8.108	7.878	8.142	62,310,091	8.0197	3.23%
2009-03-23	0	13.64	13.62	13.64	13.08	13.66	27,976,319	377,520,516	13.494	7.843	7.832	7.843	7.521	7.855	48,653,460	7.7594	5.08%
2009-03-20	0	12.98	12.96	12.98	12.94	13.28	18,887,675	247,315,060	13.094	7.464	7.452	7.464	7.441	7.636	32,847,450	7.5292	-1.96%
2009-03-19	0	13.24	13.22	13.24	13.12	13.36	27,790,261	367,831,474	13.236	7.613	7.602	7.613	7.544	7.682	48,329,887	7.6108	-0.45%
2009-03-18	0	13.30	13.28	13.30	13.20	13.36	17,382,963	230,622,733	13.267	7.648	7.636	7.648	7.590	7.682	30,230,614	7.6288	2.31%
2009-03-17	0	13.00	13.00	13.02	13.00	13.38	25,757,078	339,084,561	13.165	7.475	7.475	7.487	7.475	7.694	44,793,990	7.5699	-0.76%
2009-03-16	0	13.10	13.10	13.12	12.76	13.16	31,516,962	409,904,623	13.006	7.533	7.533	7.544	7.337	7.567	54,810,972	7.4785	3.31%
2009-03-13	0	12.68	12.66	12.68	12.46	12.68	17,046,667	214,066,563	12.558	7.291	7.280	7.291	7.165	7.291	29,645,763	7.2208	4.28%
2009-03-12	0	12.16	12.16	12.18	12.04	12.24	8,632,305	104,735,339	12.133	6.992	6.992	7.004	6.923	7.038	15,012,393	6.9766	0.50%
2009-03-11	0	12.10	12.10	12.14	12.10	12.38	20,703,835	252,815,260	12.211	6.958	6.958	6.981	6.958	7.119	36,005,923	7.0215	1.34%
2009-03-10	0	11.94	11.92	11.94	11.74	11.96	30,418,290	360,788,859	11.861	6.866	6.854	6.866	6.751	6.877	52,900,278	6.8202	1.88%
2009-03-09	0	11.72	11.72	11.74	11.72	12.20	28,315,524	336,573,914	11.887	6.739	6.739	6.751	6.739	7.015	49,243,369	6.8349	-3.78%
2009-03-06	0	12.18	12.18	12.24	12.12	12.32	9,737,117	119,174,219	12.239	7.004	7.004	7.038	6.969	7.084	16,933,766	7.0377	-1.46%
2009-03-05	0	12.36	12.34	12.36	12.32	12.60	16,024,068	199,152,614	12.428	7.107	7.096	7.107	7.084	7.245	27,867,367	7.1464	-0.96%
2009-03-04	0	12.48	12.46	12.48	12.02	12.56	15,532,506	191,988,735	12.360	7.176	7.165	7.176	6.912	7.222	27,012,494	7.1074	2.30%
2009-03-03	0	12.20	12.20	12.22	12.04	12.36	17,469,855	213,103,334	12.198	7.015	7.015	7.027	6.923	7.107	30,381,727	7.0142	-1.45%
2009-03-02	0	12.38	12.36	12.38	12.24	12.62	34,117,375	422,239,227	12.376	7.119	7.107	7.119	7.038	7.257	59,333,336	7.1164	-4.62%
2009-02-27	0	12.98	12.96	12.98	12.94	13.18	6,516,160	85,014,614	13.047	7.464	7.452	7.464	7.441	7.579	11,332,217	7.5020	-0.46%
2009-02-26	0	13.04	13.04	13.06	12.80	13.22	9,714,300	126,117,503	12.983	7.498	7.498	7.510	7.360	7.602	16,894,085	7.4652	-0.61%
2009-02-25	0	13.12	13.12	13.14	12.98	13.30	11,473,022	151,003,275	13.162	7.544	7.544	7.556	7.464	7.648	19,952,668	7.5681	1.55%
2009-02-24	0	12.92	12.92	12.94	12.76	12.96	21,090,643	271,133,483	12.856	7.429	7.429	7.441	7.337	7.452	36,678,619	7.3921	-3.15%
2009-02-23	0	13.34	13.32	13.34	12.92	13.40	19,808,677	261,221,306	13.187	7.671	7.659	7.671	7.429	7.705	34,449,159	7.5828	3.41%
2009-02-20	0	12.90	12.90	12.92	12.80	13.00	19,147,749	246,346,690	12.866	7.418	7.418	7.429	7.360	7.475	33,299,743	7.3979	-2.12%
2009-02-19	0	13.18	13.16	13.18	12.92	13.22	4,114,938	53,879,370	13.094	7.579	7.567	7.579	7.429	7.602	7,156,266	7.5290	0.15%
2009-02-18	0	13.16	13.16	13.18	12.86	13.22	12,066,256	156,657,015	12.983	7.567	7.567	7.579	7.395	7.602	20,984,358	7.4654	0.77%
2009-02-17	0	13.06	13.06	13.08	13.06	13.46	17,827,140	234,154,759	13.135	7.510	7.510	7.521	7.510	7.740	31,003,079	7.5526	-3.55%
2009-02-16	0	13.54	13.52	13.54	13.40	13.68	5,219,589	70,625,305	13.531	7.786	7.774	7.786	7.705	7.866	9,077,358	7.7804	-1.02%
2009-02-13	0	13.68	13.68	13.70	13.44	13.76	7,314,123	99,644,315	13.624	7.866	7.866	7.878	7.728	7.912	12,719,950	7.8337	2.09%
2009-02-12	0	13.40	13.38	13.40	13.34	13.68	13,890,670	186,734,898	13.443	7.705	7.694	7.705	7.671	7.866	24,157,186	7.7300	-2.19%
2009-02-11	0	13.70	13.68	13.70	13.50	13.78	10,275,236	139,946,199	13.620	7.878	7.866	7.878	7.763	7.924	17,869,605	7.8315	-2.00%
2009-02-10	0	13.98	13.98	14.00	13.82	14.14	15,702,475	219,325,276	13.968	8.039	8.039	8.050	7.947	8.131	27,308,086	8.0315	0.58%
2009-02-09	0	13.90	13.88	13.90	13.70	14.04	17,771,874	246,665,303	13.880	7.993	7.981	7.993	7.878	8.073	30,906,967	7.9809	1.02%
2009-02-06	0	13.76	13.76	13.78	13.44	13.82	14,166,362	193,394,069	13.652	7.912	7.912	7.924	7.728	7.947	24,636,641	7.8499	3.30%
2009-02-05	0	13.32	13.30	13.32	13.16	13.66	18,075,346	242,014,457	13.389	7.659	7.648	7.659	7.567	7.855	31,434,733	7.6990	0.91%
2009-02-04	0	13.20	13.18	13.22	13.12	13.28	8,064,769	106,465,901	13.201	7.590	7.579	7.602	7.544	7.636	14,025,395	7.5909	2.17%
2009-02-03	0	12.92	12.92	12.98	12.88	13.24	9,494,901	123,720,609	13.030	7.429	7.429	7.464	7.406	7.613	16,512,529	7.4925	-0.77%
2009-02-02	0	13.02	13.02	13.04	12.88	13.40	17,093,995	222,703,227	13.028	7.487	7.487	7.498	7.406	7.705	29,728,071	7.4913	-2.84%
2009-01-30	0	13.40	13.38	13.40	13.00	13.50	14,438,962	191,691,613	13.276	7.705	7.694	7.705	7.475	7.763	25,110,718	7.6339	0.90%
2009-01-29	0	13.28	13.28	13.30	13.22	13.60	16,173,380	216,304,472	13.374	7.636	7.636	7.648	7.602	7.820	28,127,035	7.6903	4.40%
2009-01-23	0	12.72	12.70	12.72	12.60	12.88	12,493,885	159,041,048	12.730	7.314	7.303	7.314	7.245	7.406	21,728,045	7.3196	-0.78%
2009-01-22	0	12.82	12.80	12.82	12.80	13.06	17,724,061	228,700,188	12.903	7.372	7.360	7.372	7.360	7.510	30,823,815	7.4196	0.94%
2009-01-21	0	12.70	12.70	12.74	12.58	12.92	23,988,600	305,663,096	12.742	7.303	7.303	7.326	7.234	7.429	41,718,440	7.3268	-2.91%
2009-01-20	0	13.08	13.06	13.08	12.94	13.34	22,945,813	300,247,058	13.085	7.521	7.510	7.521	7.441	7.671	39,904,935	7.5241	-2.97%
2009-01-19	0	13.48	13.48	13.50	13.24	13.70	9,863,109	132,717,653	13.456	7.751	7.751	7.763	7.613	7.878	17,152,878	7.7373	0.75%
2009-01-16	0	13.38	13.38	13.40	13.26	13.60	12,926,880	173,382,196	13.413	7.694	7.694	7.705	7.625	7.820	22,481,065	7.7124	-0.30%
2009-01-15	0	13.42	13.42	13.44	13.06	13.48	26,369,515	348,552,530	13.218	7.717	7.717	7.728	7.510	7.751	45,859,076	7.6005	-3.45%
2009-01-14	0	13.90	13.86	13.90	13.80	14.18	14,594,064	204,222,362	13.994	7.993	7.970	7.993	7.935	8.154	25,380,455	8.0464	0.29%
2009-01-13	0	13.86	13.84	13.86	13.80	14.30	18,756,196	262,168,818	13.978	7.970	7.958	7.970	7.935	8.223	32,618,795	8.0374	-2.12%
2009-01-12	0	14.16	14.14	14.16	14.04	14.44	11,443,058	162,448,394	14.196	8.142	8.131	8.142	8.073	8.303	19,900,558	8.1630	-2.75%
2009-01-09	0	14.56	14.54	14.56	14.44	14.86	11,225,760	164,623,654	14.665	8.372	8.361	8.372	8.303	8.545	19,522,656	8.4324	-0.27%
2009-01-08	0	14.60	14.58	14.60	14.50	14.98	21,987,266	322,103,336	14.650	8.395	8.384	8.395	8.338	8.614	38,237,931	8.4237	-3.82%
2009-01-07	0	15.18	15.18	15.20	15.14	15.98	11,504,173	178,428,977	15.510	8.729	8.729	8.740	8.706	9.189	20,006,843	8.9184	-2.69%
2009-01-06	0	15.60	15.58	15.60	15.52	15.86	13,285,742	208,126,046	15.665	8.970	8.959	8.970	8.924	9.120	23,105,159	9.0078	-0.76%
2009-01-05	0	15.72	15.68	15.72	15.26	15.72	14,537,003	225,663,813	15.523	9.039	9.016	9.039	8.775	9.039	25,281,220	8.9261	3.56%
2009-01-02	0	15.18	15.18	15.20	14.56	15.18	11,309,458	168,786,507	14.924	8.729	8.729	8.740	8.372	8.729	19,668,215	8.5817	3.97%
2008-12-31	0	14.60	14.58	14.60	14.48	14.70	4,537,267	66,214,851	14.594	8.395	8.384	8.395	8.326	8.453	7,890,736	8.3915	1.11%
2008-12-30	0	14.44	14.42	14.44	14.34	14.68	19,078,075	276,924,574	14.515	8.303	8.292	8.303	8.246	8.441	33,178,573	8.3465	0.00%
2008-12-29	0	14.44	14.44	14.46	14.06	14.44	5,670,906	81,224,101	14.323	8.303	8.303	8.315	8.085	8.303	9,862,241	8.2359	0.70%
2008-12-24	0	14.34	14.32	14.34	14.10	14.44	6,364,740	90,922,489	14.285	8.246	8.234	8.246	8.108	8.303	11,068,884	8.2142	-0.28%
2008-12-23	0	14.38	14.36	14.38	14.22	14.70	15,120,278	217,506,686	14.385	8.269	8.257	8.269	8.177	8.453	26,295,591	8.2716	-2.84%
2008-12-22	0	14.80	14.80	14.84	14.80	15.42	20,951,954	314,643,856	15.017	8.510	8.510	8.533	8.510	8.867	36,437,426	8.6352	-3.52%
2008-12-19	0	15.34	15.32	15.34	15.16	15.62	17,374,581	266,878,991	15.360	8.821	8.809	8.821	8.717	8.982	30,216,036	8.8324	-1.92%
2008-12-18	0	15.64	15.64	15.66	15.46	15.74	12,541,528	195,851,663	15.616	8.993	8.993	9.005	8.890	9.051	21,810,901	8.9795	0.39%
2008-12-17	0	15.58	15.58	15.60	15.34	15.76	26,755,984	416,168,268	15.554	8.959	8.959	8.970	8.821	9.062	46,531,182	8.9439	1.83%
2008-12-16	0	15.30	15.24	15.30	14.98	15.40	8,113,134	123,710,162	15.248	8.798	8.763	8.798	8.614	8.855	14,109,506	8.7679	0.53%
2008-12-15	0	15.22	15.22	15.24	15.18	15.58	10,035,307	154,626,244	15.408	8.752	8.752	8.763	8.729	8.959	17,452,346	8.8599	1.60%
2008-12-12	0	14.98	14.96	14.98	14.62	15.66	21,457,890	321,101,823	14.964	8.614	8.602	8.614	8.407	9.005	37,317,296	8.6046	-4.95%
2008-12-11	0	15.76	15.76	15.78	15.48	15.96	16,543,724	259,536,001	15.688	9.062	9.062	9.074	8.901	9.177	28,771,098	9.0207	0.64%
2008-12-10	0	15.66	15.66	15.68	15.12	15.78	41,843,095	651,091,703	15.560	9.005	9.005	9.016	8.694	9.074	72,769,092	8.9474	4.40%
2008-12-09	0	15.00	14.98	15.00	14.86	15.36	14,225,546	214,637,116	15.088	8.625	8.614	8.625	8.545	8.832	24,739,567	8.6759	-1.06%
2008-12-08	0	15.16	15.14	15.16	14.40	15.20	29,381,363	439,238,619	14.950	8.717	8.706	8.717	8.280	8.740	51,096,964	8.5962	8.44%
2008-12-05	0	13.98	13.98	14.00	13.70	14.06	7,149,615	99,718,937	13.947	8.039	8.039	8.050	7.878	8.085	12,433,855	8.0200	2.49%
2008-12-04	0	13.64	13.64	13.70	13.56	14.02	18,119,171	250,013,204	13.798	7.843	7.843	7.878	7.797	8.062	31,510,949	7.9342	-1.02%
2008-12-03	0	13.78	13.76	13.78	13.70	13.94	7,587,623	104,787,832	13.810	7.924	7.912	7.924	7.878	8.016	13,195,593	7.9411	1.32%
2008-12-02	0	13.60	13.58	13.60	13.44	13.68	12,451,380	168,948,910	13.569	7.820	7.809	7.820	7.728	7.866	21,654,125	7.8022	-4.23%
2008-12-01	0	14.20	14.20	14.26	13.78	14.38	12,970,112	184,335,884	14.212	8.165	8.165	8.200	7.924	8.269	22,556,249	8.1723	1.43%
2008-11-28	0	14.00	13.96	14.00	13.60	14.04	12,802,775	178,215,039	13.920	8.050	8.027	8.050	7.820	8.073	22,265,234	8.0042	2.94%
2008-11-27	0	13.60	13.56	13.60	13.42	14.08	19,832,161	274,124,407	13.822	7.820	7.797	7.820	7.717	8.096	34,490,000	7.9479	1.04%
2008-11-26	0	13.46	13.42	13.46	13.10	13.50	13,833,287	184,996,309	13.373	7.740	7.717	7.740	7.533	7.763	24,057,392	7.6898	3.22%
2008-11-25	0	13.04	13.02	13.04	12.88	13.24	16,421,120	214,777,931	13.079	7.498	7.487	7.498	7.406	7.613	28,557,878	7.5208	3.33%
2008-11-24	0	12.62	12.60	12.62	12.40	12.84	21,147,838	267,216,812	12.636	7.257	7.245	7.257	7.130	7.383	36,778,087	7.2657	-1.41%
2008-11-21	0	12.80	12.80	12.82	12.00	13.30	22,508,590	282,673,885	12.558	7.360	7.360	7.372	6.900	7.648	39,144,563	7.2213	3.23%
2008-11-20	0	12.40	12.38	12.40	12.06	12.44	29,304,226	358,850,191	12.246	7.130	7.119	7.130	6.935	7.153	50,962,815	7.0414	-4.02%
2008-11-19	0	12.92	12.92	12.94	12.82	13.30	8,202,422	106,905,176	13.033	7.429	7.429	7.441	7.372	7.648	14,264,786	7.4943	-0.15%
2008-11-18	0	12.94	12.94	12.96	12.74	13.48	18,639,003	241,379,845	12.950	7.441	7.441	7.452	7.326	7.751	32,414,986	7.4466	-4.99%
2008-11-17	0	13.62	13.62	13.64	13.36	13.84	10,916,490	148,502,070	13.603	7.832	7.832	7.843	7.682	7.958	18,984,807	7.8222	-0.15%
2008-11-14	0	13.64	13.62	13.64	13.60	13.88	20,939,826	287,872,165	13.748	7.843	7.832	7.843	7.820	7.981	36,416,334	7.9050	2.71%
2008-11-13	0	13.28	13.26	13.28	13.02	13.52	35,323,108	467,703,172	13.241	7.636	7.625	7.636	7.487	7.774	61,430,219	7.6136	-5.82%
2008-11-12	0	14.10	14.08	14.10	13.74	14.40	22,077,092	311,142,513	14.093	8.108	8.096	8.108	7.901	8.280	38,394,147	8.1039	-0.28%
2008-11-11	0	14.14	14.14	14.20	14.02	15.00	29,028,299	419,424,016	14.449	8.131	8.131	8.165	8.062	8.625	50,482,952	8.3082	-4.97%
2008-11-10	0	14.88	14.88	14.90	14.52	15.26	26,859,472	401,701,759	14.956	8.556	8.556	8.568	8.349	8.775	46,711,157	8.5997	3.62%
2008-11-07	0	14.36	14.34	14.36	13.32	14.38	17,741,552	246,809,740	13.911	8.257	8.246	8.257	7.659	8.269	30,854,234	7.9992	3.76%
2008-11-06	0	13.84	13.82	13.84	13.78	14.20	18,187,334	253,141,882	13.919	7.958	7.947	7.958	7.924	8.165	31,629,491	8.0033	-7.49%
2008-11-05	0	14.96	14.92	14.96	14.78	15.40	22,720,082	344,642,928	15.169	8.602	8.579	8.602	8.499	8.855	39,512,367	8.7224	3.03%
2008-11-04	0	14.52	14.50	14.52	13.96	14.78	30,885,160	445,823,399	14.435	8.349	8.338	8.349	8.027	8.499	53,712,209	8.3002	0.55%
2008-11-03	0	14.44	14.44	14.46	14.36	15.00	36,667,157	535,146,374	14.595	8.303	8.303	8.315	8.257	8.625	63,767,647	8.3921	3.14%
2008-10-31	0	14.00	14.00	14.02	13.58	14.22	46,960,532	654,826,889	13.944	8.050	8.050	8.062	7.809	8.177	81,668,798	8.0181	-2.10%
2008-10-30	0	14.30	14.30	14.32	13.30	14.30	54,265,390	753,918,243	13.893	8.223	8.223	8.234	7.648	8.223	94,372,636	7.9887	12.69%
2008-10-29	0	13.14	13.12	13.14	12.82	13.80	31,953,187	424,528,305	13.286	7.297	7.286	7.297	7.119	7.663	57,540,162	7.3779	1.70%
2008-10-28	0	12.92	12.92	12.96	11.66	13.06	36,172,724	450,510,927	12.454	7.175	7.175	7.197	6.475	7.252	65,138,554	6.9162	11.38%
2008-10-27	0	11.60	11.60	11.64	11.40	13.34	56,308,088	686,034,413	12.184	6.442	6.442	6.464	6.331	7.408	101,397,601	6.7658	-10.77%
2008-10-24	0	13.00	13.00	13.04	13.00	14.04	40,930,236	551,115,947	13.465	7.219	7.219	7.241	7.219	7.797	73,705,712	7.4772	-8.96%
2008-10-23	0	14.28	14.26	14.28	13.96	14.60	28,411,579	402,937,593	14.182	7.930	7.919	7.930	7.752	8.108	51,162,560	7.8756	-3.51%
2008-10-22	0	14.80	14.78	14.80	14.56	15.70	22,019,202	328,820,765	14.933	8.219	8.208	8.219	8.085	8.719	39,651,395	8.2928	-4.64%
2008-10-21	0	15.52	15.50	15.52	15.36	16.16	12,429,195	195,651,067	15.741	8.619	8.607	8.619	8.530	8.974	22,382,052	8.7414	-2.02%
2008-10-20	0	15.84	15.78	15.84	15.20	16.04	15,830,983	247,790,792	15.652	8.796	8.763	8.796	8.441	8.907	28,507,871	8.6920	5.60%
2008-10-17	0	15.00	15.00	15.20	15.00	15.84	24,574,551	381,733,890	15.534	8.330	8.330	8.441	8.330	8.796	44,252,977	8.6262	-4.46%
2008-10-16	0	15.70	15.70	15.72	15.10	15.80	58,862,051	908,568,155	15.436	8.719	8.719	8.730	8.385	8.774	105,996,687	8.5717	-4.62%
2008-10-15	0	16.46	16.44	16.46	16.44	17.14	10,846,367	182,309,059	16.808	9.141	9.129	9.141	9.129	9.518	19,531,752	9.3340	-4.75%
2008-10-14	0	17.28	17.28	17.30	17.10	17.60	32,245,872	559,583,489	17.354	9.596	9.596	9.607	9.496	9.774	58,067,219	9.6368	2.98%
2008-10-13	0	16.78	16.76	16.78	15.32	16.88	32,754,855	531,755,551	16.234	9.318	9.307	9.318	8.507	9.374	58,983,777	9.0153	9.53%
2008-10-10	0	15.32	15.20	15.32	14.98	15.80	51,906,458	789,469,158	15.209	8.507	8.441	8.507	8.319	8.774	93,471,302	8.4461	-7.04%
2008-10-09	0	16.48	16.48	16.52	16.04	16.56	15,894,447	259,963,452	16.356	9.152	9.152	9.174	8.907	9.196	28,622,155	9.0826	2.87%
2008-10-08	0	16.02	16.02	16.04	16.02	17.00	33,047,216	543,015,595	16.432	8.896	8.896	8.907	8.896	9.440	59,510,250	9.1247	-7.18%
2008-10-06	0	17.26	17.26	17.32	17.26	17.78	20,677,349	361,096,932	17.463	9.585	9.585	9.618	9.585	9.874	37,235,034	9.6978	-5.37%
2008-10-03	0	18.24	18.22	18.24	18.12	18.46	27,176,830	495,779,381	18.243	10.13	10.12	10.13	10.06	10.25	48,939,068	10.131	-2.56%
2008-10-02	0	18.72	18.72	18.74	18.14	18.82	7,732,162	143,161,901	18.515	10.40	10.40	10.41	10.07	10.45	13,923,802	10.282	1.19%
2008-09-30	0	18.50	18.48	18.50	17.26	18.60	15,558,236	279,474,548	17.963	10.27	10.26	10.27	9.585	10.33	28,016,718	9.9753	0.65%
2008-09-29	0	18.38	18.36	18.38	18.30	19.50	17,392,646	324,523,801	18.659	10.21	10.20	10.21	10.16	10.83	31,320,058	10.362	-4.27%
2008-09-26	0	19.20	19.18	19.20	19.00	19.58	18,319,238	351,368,696	19.180	10.66	10.65	10.66	10.55	10.87	32,988,632	10.651	-1.23%
2008-09-25	0	19.44	19.44	19.50	19.38	19.76	14,952,777	292,152,132	19.538	10.80	10.80	10.83	10.76	10.97	26,926,429	10.850	-0.21%
2008-09-24	0	19.48	19.48	19.50	19.40	19.82	14,316,784	280,696,175	19.606	10.82	10.82	10.83	10.77	11.01	25,781,155	10.888	0.31%
2008-09-23	0	19.42	19.40	19.42	19.42	19.82	10,963,256	215,259,364	19.635	10.78	10.77	10.78	10.78	11.01	19,742,241	10.903	-3.38%
2008-09-22	0	20.10	20.05	20.10	19.64	20.50	25,006,475	499,458,236	19.973	11.16	11.13	11.16	10.91	11.38	45,030,770	11.091	1.82%
2008-09-19	0	19.74	19.72	19.74	19.00	19.74	26,016,610	502,079,117	19.298	10.96	10.95	10.96	10.55	10.96	46,849,785	10.717	8.22%
2008-09-18	0	18.24	18.22	18.24	16.84	18.38	71,984,437	1,256,271,279	17.452	10.13	10.12	10.13	9.352	10.21	129,627,012	9.6914	0.33%
2008-09-17	0	18.18	18.16	18.18	18.18	19.22	30,516,254	569,188,903	18.652	10.10	10.08	10.10	10.10	10.67	54,952,584	10.358	-2.99%
2008-09-16	0	18.74	18.72	18.74	18.54	19.06	35,950,457	674,850,407	18.772	10.41	10.40	10.41	10.30	10.58	64,738,304	10.424	-5.73%
2008-09-12	0	19.88	19.86	19.88	19.70	20.10	17,140,645	341,851,210	19.944	11.04	11.03	11.04	10.94	11.16	30,866,264	11.075	0.20%
2008-09-11	0	19.84	19.84	19.86	19.74	20.40	74,771,157	1,489,899,105	19.926	11.02	11.02	11.03	10.96	11.33	134,645,239	11.065	-2.98%
2008-09-10	0	20.45	20.40	20.45	20.40	20.75	10,041,431	206,603,274	20.575	11.36	11.33	11.36	11.33	11.52	18,082,252	11.426	-2.15%
2008-09-09	0	20.90	20.90	20.95	20.75	21.05	11,879,229	248,169,352	20.891	11.61	11.61	11.63	11.52	11.69	21,391,693	11.601	-1.42%
2008-09-08	0	21.20	21.15	21.20	21.10	21.30	11,885,730	251,584,222	21.167	11.77	11.75	11.77	11.72	11.83	21,403,400	11.754	4.18%
2008-09-05	0	20.35	20.30	20.35	20.15	20.50	59,124,005	1,200,093,928	20.298	11.30	11.27	11.30	11.19	11.38	106,468,404	11.272	-2.16%
2008-09-04	0	20.80	20.80	20.85	20.80	21.10	9,368,074	195,824,191	20.903	11.55	11.55	11.58	11.55	11.72	16,869,694	11.608	-0.95%
2008-09-03	0	21.00	20.95	21.00	20.95	21.40	9,427,000	198,750,850	21.083	11.66	11.63	11.66	11.63	11.88	16,975,806	11.708	-2.33%
2008-09-02	0	21.50	21.50	21.55	21.05	21.50	9,706,278	206,069,096	21.230	11.94	11.94	11.97	11.69	11.94	17,478,720	11.790	0.94%
2008-09-01	0	21.30	21.30	21.40	21.25	21.50	5,913,600	126,148,320	21.332	11.83	11.83	11.88	11.80	11.94	10,649,000	11.846	-1.84%
2008-08-29	0	21.70	21.70	21.75	21.65	21.95	9,716,212	211,609,813	21.779	12.05	12.05	12.08	12.02	12.19	17,496,609	12.094	1.17%
2008-08-28	0	21.45	21.40	21.45	21.30	21.95	6,726,936	144,632,769	21.501	11.91	11.88	11.91	11.83	12.19	12,113,627	11.940	-1.83%
2008-08-27	0	21.85	21.85	21.90	21.50	21.90	20,345,638	441,168,811	21.684	12.13	12.13	12.16	11.94	12.16	36,637,701	12.041	1.63%
2008-08-26	0	21.50	21.45	21.50	21.20	21.60	16,727,353	358,432,951	21.428	11.94	11.91	11.94	11.77	11.99	30,122,022	11.899	0.23%
2008-08-25	0	21.45	21.45	21.50	21.00	21.55	14,035,190	300,745,438	21.428	11.91	11.91	11.94	11.66	11.97	25,274,071	11.899	3.13%
2008-08-21	0	20.80	20.75	20.80	20.75	21.25	43,723,550	915,142,315	20.930	11.55	11.52	11.55	11.52	11.80	78,735,813	11.623	-2.35%
2008-08-20	0	21.30	21.25	21.30	20.80	21.35	7,745,265	164,042,893	21.180	11.83	11.80	11.83	11.55	11.86	13,947,398	11.762	1.91%
2008-08-19	0	20.90	20.85	20.90	20.90	21.35	32,962,973	698,385,375	21.187	11.61	11.58	11.61	11.61	11.86	59,358,549	11.766	-1.88%
2008-08-18	0	21.30	21.25	21.30	21.10	21.70	36,793,281	783,001,588	21.281	11.83	11.80	11.83	11.72	12.05	66,256,031	11.818	-0.93%
2008-08-15	0	21.50	21.50	21.55	21.35	21.80	12,228,135	263,518,384	21.550	11.94	11.94	11.97	11.86	12.11	22,019,990	11.967	-1.15%
2008-08-14	0	21.75	21.70	21.75	21.50	21.80	11,936,319	258,405,137	21.649	12.08	12.05	12.08	11.94	12.11	21,494,498	12.022	0.23%
2008-08-13	0	21.70	21.65	21.70	21.65	22.10	9,926,981	216,368,066	21.796	12.05	12.02	12.05	12.02	12.27	17,876,154	12.104	-1.59%
2008-08-12	0	22.05	22.00	22.05	22.05	22.70	8,522,465	189,760,806	22.266	12.24	12.22	12.24	12.24	12.61	15,346,952	12.365	-0.90%
2008-08-11	0	22.25	22.25	22.30	22.25	22.65	6,306,926	141,609,417	22.453	12.36	12.36	12.38	12.36	12.58	11,357,288	12.469	-0.22%
2008-08-08	0	22.30	22.25	22.30	22.05	22.60	8,189,195	182,769,174	22.318	12.38	12.36	12.38	12.24	12.55	14,746,811	12.394	-0.67%
2008-08-07	0	22.45	22.45	22.50	22.25	22.85	12,039,183	271,258,211	22.531	12.47	12.47	12.49	12.36	12.69	21,679,732	12.512	0.45%
2008-08-05	0	22.35	22.35	22.40	22.10	22.60	13,271,894	296,598,965	22.348	12.41	12.41	12.44	12.27	12.55	23,899,554	12.410	-2.61%
2008-08-04	0	22.95	22.90	22.95	22.80	23.10	7,057,793	161,903,672	22.940	12.74	12.72	12.74	12.66	12.83	12,709,422	12.739	-1.50%
2008-08-01	0	23.30	23.25	23.30	22.55	23.30	7,324,762	167,785,606	22.907	12.94	12.91	12.94	12.52	12.94	13,190,171	12.721	0.65%
2008-07-31	0	23.15	23.10	23.15	23.05	23.25	6,292,013	145,663,590	23.151	12.86	12.83	12.86	12.80	12.91	11,330,433	12.856	0.22%
2008-07-30	0	23.10	23.05	23.10	23.00	23.15	12,038,043	277,641,563	23.064	12.83	12.80	12.83	12.77	12.86	21,677,679	12.808	1.99%
2008-07-29	0	22.65	22.60	22.65	22.45	22.65	11,305,427	255,518,730	22.601	12.58	12.55	12.58	12.47	12.58	20,358,411	12.551	-1.95%
2008-07-28	0	23.10	23.05	23.10	23.05	23.30	2,579,320	59,730,601	23.157	12.83	12.80	12.83	12.80	12.94	4,644,748	12.860	-0.22%
2008-07-25	0	23.15	23.10	23.15	22.95	23.25	7,940,662	183,393,031	23.095	12.86	12.83	12.86	12.74	12.91	14,299,262	12.825	-1.49%
2008-07-24	0	23.50	23.45	23.50	23.45	23.75	8,632,076	203,408,026	23.564	13.05	13.02	13.05	13.02	13.19	15,544,335	13.086	-0.21%
2008-07-23	0	23.55	23.55	23.60	23.20	23.55	17,095,383	400,719,672	23.440	13.08	13.08	13.11	12.88	13.08	30,784,757	13.017	2.61%
2008-07-22	0	22.95	22.90	22.95	22.75	23.05	3,482,873	79,807,928	22.914	12.74	12.72	12.74	12.63	12.80	6,271,834	12.725	0.00%
2008-07-21	0	22.95	22.90	22.95	22.70	23.05	12,550,376	287,818,769	22.933	12.74	12.72	12.74	12.61	12.80	22,600,270	12.735	2.91%
2008-07-18	0	22.30	22.30	22.35	22.05	22.40	5,147,212	114,356,721	22.217	12.38	12.38	12.41	12.24	12.44	9,268,916	12.338	0.90%
2008-07-17	0	22.10	22.10	22.15	22.05	22.30	10,711,727	237,362,971	22.159	12.27	12.27	12.30	12.24	12.38	19,289,297	12.305	2.55%
2008-07-16	0	21.55	21.55	21.60	21.40	21.75	48,790,927	1,053,004,349	21.582	11.97	11.97	11.99	11.88	12.08	87,860,965	11.985	0.00%
2008-07-15	0	21.55	21.50	21.55	21.45	22.10	15,303,860	331,210,694	21.642	11.97	11.94	11.97	11.91	12.27	27,558,646	12.018	-3.36%
2008-07-14	0	22.30	22.30	22.40	22.25	22.75	9,094,905	204,068,046	22.438	12.38	12.38	12.44	12.36	12.63	16,377,781	12.460	-0.89%
2008-07-11	0	22.50	22.45	22.50	22.10	22.60	6,486,608	145,502,182	22.431	12.49	12.47	12.49	12.27	12.55	11,680,853	12.456	1.35%
2008-07-10	0	22.20	22.15	22.20	21.90	22.45	5,969,359	132,466,945	22.191	12.33	12.30	12.33	12.16	12.47	10,749,409	12.323	0.23%
2008-07-09	0	22.15	22.15	22.20	21.90	22.35	10,621,401	235,494,846	22.172	12.30	12.30	12.33	12.16	12.41	19,126,641	12.312	2.78%
2008-07-08	0	21.55	21.50	21.55	21.45	22.05	27,706,954	599,005,564	21.619	11.97	11.94	11.97	11.91	12.24	49,893,697	12.006	-3.36%
2008-07-07	0	22.30	22.25	22.30	21.90	22.35	9,737,850	216,221,615	22.204	12.38	12.36	12.38	12.16	12.41	17,535,574	12.330	2.29%
2008-07-04	0	21.80	21.80	21.85	21.70	21.95	8,248,171	180,204,845	21.848	12.11	12.11	12.13	12.05	12.19	14,853,013	12.133	0.93%
2008-07-03	0	21.60	21.60	21.65	21.60	22.20	35,083,052	764,017,861	21.777	11.99	11.99	12.02	11.99	12.33	63,176,311	12.093	-2.04%
2008-07-02	0	22.05	22.00	22.05	21.95	22.40	27,121,251	602,744,680	22.224	12.24	12.22	12.24	12.19	12.44	48,838,984	12.341	-1.78%
2008-06-30	0	22.45	22.40	22.45	22.40	22.70	4,223,193	95,087,176	22.515	12.47	12.44	12.47	12.44	12.61	7,604,976	12.503	0.22%
2008-06-27	0	22.40	22.40	22.45	22.20	22.65	33,650,153	755,019,344	22.437	12.44	12.44	12.47	12.33	12.58	60,595,998	12.460	-2.18%
2008-06-26	0	22.90	22.85	22.90	22.80	23.30	8,479,875	194,840,286	22.977	12.72	12.69	12.72	12.66	12.94	15,270,257	12.759	-0.22%
2008-06-25	0	22.95	22.95	23.00	22.95	23.25	2,397,000	55,197,150	23.028	12.74	12.74	12.77	12.74	12.91	4,316,432	12.788	0.66%
2008-06-24	0	22.80	22.80	22.85	22.80	23.15	36,857,577	842,820,870	22.867	12.66	12.66	12.69	12.66	12.86	66,371,813	12.698	-1.51%
2008-06-23	0	23.15	23.15	23.20	22.80	23.30	6,863,932	158,184,385	23.046	12.86	12.86	12.88	12.66	12.94	12,360,324	12.798	0.00%
2008-06-20	0	23.15	23.15	23.20	23.10	23.85	13,427,875	313,216,237	23.326	12.86	12.86	12.88	12.83	13.24	24,180,439	12.953	-0.22%
2008-06-19	0	23.20	23.15	23.20	23.10	23.35	8,210,701	190,617,166	23.216	12.88	12.86	12.88	12.83	12.97	14,785,538	12.892	-1.69%
2008-06-18	0	23.60	23.55	23.60	23.25	23.85	9,991,762	235,755,305	23.595	13.11	13.08	13.11	12.91	13.24	17,992,809	13.103	1.29%
2008-06-17	0	23.30	23.30	23.35	23.20	23.50	3,509,445	81,924,974	23.344	12.94	12.94	12.97	12.88	13.05	6,319,684	12.963	0.00%
2008-06-16	0	23.30	23.25	23.30	23.15	23.55	20,393,748	476,434,198	23.362	12.94	12.91	12.94	12.86	13.08	36,724,336	12.973	0.87%
2008-06-13	0	23.10	23.05	23.10	23.00	23.35	41,222,184	955,300,234	23.174	12.83	12.80	12.83	12.77	12.97	74,231,442	12.869	-1.28%
2008-06-12	0	23.40	23.40	23.45	23.10	23.50	15,441,660	359,573,631	23.286	12.99	12.99	13.02	12.83	13.05	27,806,792	12.931	-1.27%
2008-06-11	0	23.70	23.70	23.75	23.55	23.85	7,842,947	186,028,927	23.719	13.16	13.16	13.19	13.08	13.24	14,123,300	13.172	-0.21%
2008-06-10	0	23.75	23.70	23.75	23.70	24.15	19,900,214	475,005,240	23.869	13.19	13.16	13.19	13.16	13.41	35,835,597	13.255	-4.43%
2008-06-06	0	24.85	24.70	24.85	24.65	24.85	4,407,344	109,198,631	24.777	13.80	13.72	13.80	13.69	13.80	7,936,588	13.759	0.81%
2008-06-05	0	24.65	24.55	24.65	24.20	24.65	4,027,881	98,554,380	24.468	13.69	13.63	13.69	13.44	13.69	7,253,265	13.588	1.23%
2008-06-04	0	24.35	24.30	24.35	24.35	24.75	28,177,583	692,043,986	24.560	13.52	13.49	13.52	13.52	13.74	50,741,189	13.639	-1.22%
2008-06-03	0	24.65	24.65	24.70	24.45	25.00	21,203,107	521,293,224	24.586	13.69	13.69	13.72	13.58	13.88	38,181,801	13.653	-1.60%
2008-06-02	0	25.05	25.00	25.05	24.70	25.25	7,971,016	199,606,110	25.041	13.91	13.88	13.91	13.72	14.02	14,353,922	13.906	0.60%
2008-05-30	0	24.90	24.90	24.95	24.55	24.95	4,110,956	101,863,912	24.779	13.83	13.83	13.86	13.63	13.86	7,402,863	13.760	0.81%
2008-05-29	0	24.70	24.70	24.75	24.50	25.00	2,885,803	71,203,825	24.674	13.72	13.72	13.74	13.61	13.88	5,196,651	13.702	0.20%
2008-05-28	0	24.65	24.60	24.65	24.45	24.80	4,105,019	100,765,792	24.547	13.69	13.66	13.69	13.58	13.77	7,392,172	13.631	0.41%
2008-05-27	0	24.55	24.55	24.60	24.50	24.75	2,693,203	66,323,472	24.626	13.63	13.63	13.66	13.61	13.74	4,849,824	13.675	0.00%
2008-05-26	0	24.55	24.55	24.60	24.40	24.95	10,447,777	256,136,557	24.516	13.63	13.63	13.66	13.55	13.86	18,813,985	13.614	-1.80%
2008-05-23	0	25.00	24.90	25.00	24.95	25.45	3,247,203	81,424,562	25.075	13.88	13.83	13.88	13.86	14.13	5,847,448	13.925	-1.19%
2008-05-22	0	25.30	25.25	25.30	24.95	25.40	5,478,006	137,815,385	25.158	14.05	14.02	14.05	13.86	14.11	9,864,598	13.971	-1.56%
2008-05-21	0	25.70	25.65	25.75	25.05	25.80	7,784,537	197,828,245	25.413	14.27	14.24	14.30	13.91	14.33	14,018,117	14.112	1.38%
2008-05-20	0	25.35	25.35	25.40	25.25	26.00	6,213,114	157,728,923	25.386	14.08	14.08	14.11	14.02	14.44	11,188,355	14.098	-2.12%
2008-05-19	0	25.90	25.90	26.00	25.75	26.05	5,293,665	137,170,939	25.912	14.38	14.38	14.44	14.30	14.47	9,532,644	14.390	0.19%
2008-05-16	0	25.85	25.80	25.85	25.70	25.95	3,830,794	98,984,354	25.839	14.36	14.33	14.36	14.27	14.41	6,898,358	14.349	0.78%
2008-05-15	0	25.65	25.60	25.65	25.35	26.00	4,843,310	124,318,058	25.668	14.24	14.22	14.24	14.08	14.44	8,721,660	14.254	-0.58%
2008-05-14	0	25.80	25.70	25.80	25.25	25.80	5,979,383	153,109,133	25.606	14.33	14.27	14.33	14.02	14.33	10,767,460	14.220	0.19%
2008-05-13	0	25.75	25.70	25.75	25.25	25.80	4,430,475	113,129,151	25.534	14.30	14.27	14.30	14.02	14.33	7,978,242	14.180	2.18%
2008-05-09	0	25.20	25.15	25.20	25.05	25.65	5,600,130	141,222,404	25.218	13.99	13.97	13.99	13.91	14.24	10,084,515	14.004	-1.56%
2008-05-08	0	25.60	25.55	25.65	25.50	25.80	8,080,854	207,113,743	25.630	14.22	14.19	14.24	14.16	14.33	14,551,714	14.233	-0.39%
2008-05-07	0	25.70	25.70	25.75	25.60	26.60	5,740,041	148,171,351	25.814	14.27	14.27	14.30	14.22	14.77	10,336,462	14.335	-2.65%
2008-05-06	0	26.40	26.35	26.40	26.15	26.45	2,568,502	67,628,192	26.330	14.66	14.63	14.66	14.52	14.69	4,625,267	14.621	0.57%
2008-05-05	0	26.25	26.25	26.30	26.20	26.50	3,876,500	102,066,889	26.330	14.58	14.58	14.60	14.55	14.72	6,980,663	14.621	-0.57%
2008-05-02	0	26.40	26.35	26.40	26.25	26.55	8,118,749	214,446,623	26.414	14.66	14.63	14.66	14.58	14.74	14,619,954	14.668	1.93%
2008-04-30	0	25.90	25.80	25.90	25.80	26.20	5,797,561	150,427,894	25.947	14.38	14.33	14.38	14.33	14.55	10,440,042	14.409	-0.19%
2008-04-29	0	25.95	25.95	26.00	25.70	26.15	5,258,323	136,683,493	25.994	14.41	14.41	14.44	14.27	14.52	9,469,001	14.435	0.70%
2008-04-28	0	26.00	25.95	26.00	25.90	26.10	5,421,169	140,823,967	25.977	14.31	14.28	14.31	14.26	14.37	9,849,377	14.298	0.39%
2008-04-25	0	25.90	25.80	25.90	25.75	26.10	5,432,191	140,699,821	25.901	14.26	14.20	14.26	14.17	14.37	9,869,402	14.256	-0.38%
2008-04-24	0	26.00	25.95	26.00	25.90	26.20	10,558,619	274,978,746	26.043	14.31	14.28	14.31	14.26	14.42	19,183,284	14.334	1.56%
2008-04-23	0	25.60	25.65	25.70	25.20	25.70	10,656,613	271,900,425	25.515	14.09	14.12	14.15	13.87	14.15	19,361,323	14.043	1.39%
2008-04-22	0	25.25	25.25	25.30	24.75	25.30	4,381,424	109,592,150	25.013	13.90	13.90	13.93	13.62	13.93	7,960,331	13.767	0.80%
2008-04-21	0	25.05	25.05	25.10	25.00	25.20	15,285,272	383,408,852	25.084	13.79	13.79	13.82	13.76	13.87	27,770,839	13.806	2.24%
2008-04-18	0	24.50	24.45	24.50	24.40	24.70	7,409,656	181,774,023	24.532	13.48	13.46	13.48	13.43	13.60	13,462,133	13.503	-0.20%
2008-04-17	0	24.55	24.50	24.55	24.45	24.75	5,707,091	140,356,908	24.593	13.51	13.48	13.51	13.46	13.62	10,368,851	13.536	1.87%
2008-04-16	0	24.10	24.10	24.15	24.00	24.50	2,750,267	66,597,875	24.215	13.26	13.26	13.29	13.21	13.48	4,996,785	13.328	-0.41%
2008-04-15	0	24.20	24.15	24.25	23.95	24.40	3,407,786	82,273,834	24.143	13.32	13.29	13.35	13.18	13.43	6,191,390	13.288	0.41%
2008-04-14	0	24.10	24.05	24.10	24.00	24.40	6,764,110	163,339,293	24.148	13.26	13.24	13.26	13.21	13.43	12,289,281	13.291	-3.41%
2008-04-11	0	24.95	24.95	25.00	24.60	25.00	12,626,868	313,806,808	24.852	13.73	13.73	13.76	13.54	13.76	22,940,954	13.679	2.04%
2008-04-10	0	24.45	24.45	24.50	24.20	24.50	2,583,600	62,915,487	24.352	13.46	13.46	13.48	13.32	13.48	4,693,979	13.403	0.41%
2008-04-09	0	24.35	24.30	24.35	24.20	24.80	7,022,612	171,597,963	24.435	13.40	13.37	13.40	13.32	13.65	12,758,937	13.449	-0.81%
2008-04-08	0	24.55	24.55	24.60	24.50	24.85	4,532,694	111,815,956	24.669	13.51	13.51	13.54	13.48	13.68	8,235,164	13.578	-1.21%
2008-04-07	0	24.85	24.80	24.85	24.50	24.90	9,607,085	237,515,592	24.723	13.68	13.65	13.68	13.48	13.71	17,454,502	13.608	1.64%
2008-04-03	0	24.45	24.45	24.50	24.10	24.60	7,590,090	185,387,830	24.425	13.46	13.46	13.48	13.26	13.54	13,789,952	13.444	1.45%
2008-04-02	0	24.10	24.10	24.15	24.10	24.50	14,955,300	363,455,356	24.303	13.26	13.26	13.29	13.26	13.48	27,171,334	13.376	2.77%
2008-04-01	0	23.45	23.35	23.45	22.95	23.60	6,400,534	148,939,725	23.270	12.91	12.85	12.91	12.63	12.99	11,628,723	12.808	1.30%
2008-03-31	0	23.15	23.10	23.15	22.95	23.35	8,109,128	187,817,691	23.161	12.74	12.71	12.74	12.63	12.85	14,732,959	12.748	-1.49%
2008-03-28	0	23.50	23.50	23.55	22.70	23.70	10,854,496	253,545,115	23.359	12.93	12.93	12.96	12.49	13.04	19,720,844	12.857	1.95%
2008-03-27	0	23.05	23.00	23.05	22.50	23.05	7,796,900	178,523,610	22.897	12.69	12.66	12.69	12.38	12.69	14,165,692	12.603	0.66%
2008-03-26	0	22.90	22.85	22.90	22.70	23.05	10,238,120	234,535,800	22.908	12.60	12.58	12.60	12.49	12.69	18,600,989	12.609	0.00%
2008-03-25	0	22.90	22.75	22.90	21.70	23.10	17,632,649	395,887,732	22.452	12.60	12.52	12.60	11.94	12.71	32,035,639	12.358	6.51%
2008-03-20	0	21.50	21.45	21.55	21.30	21.80	29,491,975	633,694,803	21.487	11.83	11.81	11.86	11.72	12.00	53,582,094	11.827	-2.93%
2008-03-19	0	22.15	22.10	22.20	22.05	22.45	15,172,250	337,403,726	22.238	12.19	12.16	12.22	12.14	12.36	27,565,496	12.240	1.84%
2008-03-18	0	21.75	21.70	21.75	20.85	21.80	19,059,045	406,249,205	21.315	11.97	11.94	11.97	11.48	12.00	34,627,167	11.732	1.64%
2008-03-17	0	21.40	21.35	21.40	21.30	21.80	23,921,070	513,644,872	21.472	11.78	11.75	11.78	11.72	12.00	43,460,671	11.819	-4.89%
2008-03-14	0	22.50	22.45	22.50	22.35	22.95	11,914,139	269,042,412	22.582	12.38	12.36	12.38	12.30	12.63	21,646,042	12.429	0.00%
2008-03-13	0	22.50	22.45	22.50	22.45	23.25	16,005,162	362,493,287	22.649	12.38	12.36	12.38	12.36	12.80	29,078,761	12.466	-4.66%
2008-03-12	0	23.60	23.60	23.65	23.30	24.00	12,738,364	301,817,072	23.694	12.99	12.99	13.02	12.82	13.21	23,143,524	13.041	1.72%
2008-03-11	0	23.20	23.20	23.25	22.50	23.25	7,973,641	182,998,395	22.950	12.77	12.77	12.80	12.38	12.80	14,486,801	12.632	0.87%
2008-03-10	0	23.00	22.90	22.95	22.25	23.00	18,267,154	415,079,650	22.723	12.66	12.60	12.63	12.25	12.66	33,188,431	12.507	1.10%
2008-03-07	0	22.75	22.70	22.75	22.60	23.00	14,273,300	325,179,873	22.782	12.52	12.49	12.52	12.44	12.66	25,932,251	12.540	-2.99%
2008-03-06	0	23.45	23.45	23.50	23.35	23.80	7,555,483	177,600,885	23.506	12.91	12.91	12.93	12.85	13.10	13,727,077	12.938	0.43%
2008-03-05	0	23.35	23.30	23.35	23.00	23.45	8,963,044	208,714,920	23.286	12.85	12.82	12.85	12.66	12.91	16,284,385	12.817	0.21%
2008-03-04	0	23.30	23.30	23.35	23.20	24.05	10,461,972	245,359,153	23.452	12.82	12.82	12.85	12.77	13.24	19,007,692	12.908	-1.89%
2008-03-03	0	23.75	23.75	23.85	23.50	23.85	11,910,420	283,006,072	23.761	13.07	13.07	13.13	12.93	13.13	21,639,285	13.078	-2.86%
2008-02-29	0	24.45	24.35	24.45	24.15	24.55	9,063,000	220,992,898	24.384	13.46	13.40	13.46	13.29	13.51	16,465,989	13.421	-1.21%
2008-02-28	0	24.75	24.75	24.85	24.35	25.05	22,513,713	556,519,317	24.719	13.62	13.62	13.68	13.40	13.79	40,903,734	13.606	0.20%
2008-02-27	0	24.70	24.65	24.70	24.20	24.80	11,275,330	277,727,506	24.631	13.60	13.57	13.60	13.32	13.65	20,485,430	13.557	2.92%
2008-02-26	0	24.00	23.90	24.00	23.50	24.05	7,591,704	181,230,680	23.872	13.21	13.15	13.21	12.93	13.24	13,792,884	13.139	2.13%
2008-02-25	0	23.50	23.40	23.50	23.30	23.75	5,216,511	122,580,586	23.499	12.93	12.88	12.93	12.82	13.07	9,477,547	12.934	-0.21%
2008-02-22	0	23.55	23.50	23.55	23.25	23.60	8,799,830	206,379,545	23.453	12.96	12.93	12.96	12.80	12.99	15,987,852	12.909	-1.26%
2008-02-21	0	23.85	23.80	23.85	23.70	24.30	8,474,073	203,238,581	23.984	13.13	13.10	13.13	13.04	13.37	15,396,005	13.201	0.42%
2008-02-20	0	23.75	23.70	23.75	23.65	24.40	11,388,598	272,195,326	23.901	13.07	13.04	13.07	13.02	13.43	20,691,220	13.155	-2.46%
2008-02-19	0	24.35	24.30	24.35	24.20	24.60	4,751,220	116,011,170	24.417	13.40	13.37	13.40	13.32	13.54	8,632,190	13.439	1.88%
2008-02-18	0	23.90	23.85	23.90	23.90	24.60	4,028,559	97,501,232	24.203	13.15	13.13	13.15	13.15	13.54	7,319,233	13.321	-1.65%
2008-02-15	0	24.30	24.25	24.30	23.60	24.40	5,005,756	120,424,949	24.057	13.37	13.35	13.37	12.99	13.43	9,094,640	13.241	0.41%
2008-02-14	0	24.20	24.15	24.20	23.90	24.35	10,756,122	260,010,622	24.173	13.32	13.29	13.32	13.15	13.40	19,542,114	13.305	3.86%
2008-02-13	0	23.30	23.25	23.30	23.10	23.75	8,691,743	203,496,878	23.413	12.82	12.80	12.82	12.71	13.07	15,791,475	12.887	0.87%
2008-02-12	0	23.10	23.05	23.10	23.00	23.35	9,837,656	228,116,645	23.188	12.71	12.69	12.71	12.66	12.85	17,873,412	12.763	1.54%
2008-02-11	0	22.75	22.75	22.80	22.70	23.60	6,389,427	147,471,136	23.080	12.52	12.52	12.55	12.49	12.99	11,608,544	12.704	-3.19%
2008-02-06	0	23.50	23.50	23.55	23.40	23.80	10,772,574	254,114,412	23.589	12.93	12.93	12.96	12.88	13.10	19,572,005	12.984	-6.00%
2008-02-05	0	25.00	24.90	25.05	24.65	25.15	4,571,060	113,893,362	24.916	13.76	13.71	13.79	13.57	13.84	8,304,868	13.714	-0.79%
2008-02-04	0	25.20	25.20	25.25	24.80	25.30	6,678,341	167,727,188	25.115	13.87	13.87	13.90	13.65	13.93	12,133,453	13.824	3.70%
2008-02-01	0	24.30	24.30	24.35	23.50	24.45	7,266,882	174,736,620	24.046	13.37	13.37	13.40	12.93	13.46	13,202,736	13.235	3.18%
2008-01-31	0	23.55	23.55	23.60	23.25	24.10	9,924,253	235,082,109	23.688	12.96	12.96	12.99	12.80	13.26	18,030,744	13.038	-1.05%
2008-01-30	0	23.80	23.75	23.80	23.75	24.90	5,650,557	136,117,497	24.089	13.10	13.07	13.10	13.07	13.71	10,266,138	13.259	-2.86%
2008-01-29	0	24.50	24.45	24.50	24.35	25.00	5,558,180	137,045,456	24.657	13.48	13.46	13.48	13.40	13.76	10,098,304	13.571	1.03%
2008-01-28	0	24.25	24.20	24.30	23.75	24.70	10,763,338	259,966,696	24.153	13.35	13.32	13.37	13.07	13.60	19,555,225	13.294	-4.34%
2008-01-25	0	25.35	25.35	25.45	24.65	25.50	14,115,376	354,759,676	25.133	13.95	13.95	14.01	13.57	14.04	25,645,329	13.833	6.96%
2008-01-24	0	23.70	23.65	23.80	23.65	25.10	14,991,040	367,035,577	24.484	13.04	13.02	13.10	13.02	13.82	27,236,268	13.476	-2.67%
2008-01-23	0	24.35	24.25	24.30	22.85	24.50	21,930,435	517,564,535	23.600	13.40	13.35	13.37	12.58	13.48	39,844,013	12.990	10.93%
2008-01-22	0	21.95	21.90	21.95	21.85	23.05	34,819,614	780,581,530	22.418	12.08	12.05	12.08	12.03	12.69	63,261,543	12.339	-8.73%
2008-01-21	0	24.05	24.00	24.05	23.95	24.90	15,716,477	382,877,958	24.362	13.24	13.21	13.24	13.18	13.71	28,554,268	13.409	-5.13%
2008-01-18	0	25.35	25.40	25.45	24.30	25.60	6,437,316	160,548,122	24.940	13.95	13.98	14.01	13.37	14.09	11,695,550	13.727	-0.20%
2008-01-17	0	25.40	25.35	25.40	24.20	25.60	10,529,944	262,770,601	24.955	13.98	13.95	13.98	13.32	14.09	19,131,186	13.735	3.04%
2008-01-16	0	24.65	24.60	24.65	24.50	25.45	20,662,571	515,774,422	24.962	13.57	13.54	13.57	13.48	14.01	37,540,512	13.739	-5.19%
2008-01-15	0	26.00	26.00	26.05	26.00	27.05	7,765,024	204,184,292	26.295	14.31	14.31	14.34	14.31	14.89	14,107,778	14.473	-2.62%
2008-01-14	0	26.70	26.65	26.70	26.65	27.40	6,386,180	172,305,740	26.981	14.70	14.67	14.70	14.67	15.08	11,602,644	14.851	-1.29%
2008-01-11	0	27.05	27.05	27.10	26.90	27.80	6,133,197	166,906,628	27.214	14.89	14.89	14.92	14.81	15.30	11,143,016	14.979	-1.46%
2008-01-10	0	27.45	27.40	27.50	27.30	27.85	3,073,085	84,554,500	27.515	15.11	15.08	15.14	15.03	15.33	5,583,293	15.144	-1.26%
2008-01-09	0	27.80	27.80	27.85	26.90	27.80	3,710,570	102,032,416	27.498	15.30	15.30	15.33	14.81	15.30	6,741,499	15.135	1.83%
2008-01-08	0	27.30	27.25	27.30	27.25	27.90	2,609,654	72,163,989	27.653	15.03	15.00	15.03	15.00	15.36	4,741,314	15.220	-0.55%
2008-01-07	0	27.45	27.40	27.45	26.85	27.45	9,464,658	255,757,371	27.022	15.11	15.08	15.11	14.78	15.11	17,195,735	14.873	-1.08%
2008-01-04	0	27.75	27.70	27.75	27.05	27.80	4,984,227	137,059,050	27.499	15.27	15.25	15.27	14.89	15.30	9,055,525	15.135	2.59%
2008-01-03	0	27.05	27.05	27.10	27.00	27.45	6,230,754	169,481,407	27.201	14.89	14.89	14.92	14.86	15.11	11,320,261	14.972	-2.35%
2008-01-02	0	27.70	27.65	27.70	27.45	28.05	4,064,520	113,291,899	27.873	15.25	15.22	15.25	15.11	15.44	7,384,568	15.342	-1.25%
2007-12-31	0	28.05	28.00	28.05	27.55	28.05	958,344	26,699,599	27.860	15.44	15.41	15.44	15.16	15.44	1,741,154	15.334	2.00%
2007-12-28	0	27.50	27.45	27.50	27.40	27.85	2,922,740	80,797,038	27.644	15.14	15.11	15.14	15.08	15.33	5,310,140	15.216	-1.79%
2007-12-27	0	28.00	28.00	28.05	28.00	28.70	1,217,765	34,489,385	28.322	15.41	15.41	15.44	15.41	15.80	2,212,480	15.589	-1.41%
2007-12-24	0	28.40	28.35	28.40	28.25	28.45	2,512,238	71,090,863	28.298	15.63	15.60	15.63	15.55	15.66	4,564,326	15.575	1.61%
2007-12-21	0	27.95	27.90	27.95	27.30	27.95	3,942,442	109,532,894	27.783	15.38	15.36	15.38	15.03	15.38	7,162,772	15.292	2.19%
2007-12-20	0	27.35	27.25	27.30	27.20	27.45	3,274,740	89,534,748	27.341	15.05	15.00	15.03	14.97	15.11	5,949,667	15.049	0.55%
2007-12-19	0	27.20	27.20	27.25	26.85	27.45	3,794,202	102,779,515	27.089	14.97	14.97	15.00	14.78	15.11	6,893,444	14.910	0.74%
2007-12-18	0	27.00	26.90	27.00	26.30	27.20	3,524,187	94,548,391	26.828	14.86	14.81	14.86	14.48	14.97	6,402,871	14.767	0.93%
2007-12-17	0	26.75	26.70	26.75	26.70	27.55	6,467,520	174,321,732	26.953	14.72	14.70	14.72	14.70	15.16	11,750,426	14.835	-3.60%
2007-12-14	0	27.75	27.70	27.75	27.40	28.00	6,035,015	167,476,445	27.751	15.27	15.25	15.27	15.08	15.41	10,964,635	15.274	-0.54%
2007-12-13	0	27.90	27.75	27.85	27.75	28.80	6,068,727	170,842,895	28.151	15.36	15.27	15.33	15.27	15.85	11,025,884	15.495	-2.79%
2007-12-12	0	28.70	28.60	28.70	28.50	29.00	4,393,429	126,106,788	28.703	15.80	15.74	15.80	15.69	15.96	7,982,142	15.799	-2.38%
2007-12-11	0	29.40	29.35	29.40	28.90	29.40	6,656,725	193,095,855	29.008	16.18	16.15	16.18	15.91	16.18	12,094,180	15.966	2.62%
2007-12-10	0	28.65	28.60	28.65	28.55	29.30	9,736,340	283,104,912	29.077	15.77	15.74	15.77	15.71	16.13	17,689,337	16.004	-1.72%
2007-12-07	0	29.15	29.15	29.20	29.10	30.25	3,240,384	97,002,770	29.936	16.04	16.04	16.07	16.02	16.65	5,887,248	16.477	-2.02%
2007-12-06	0	29.75	29.75	29.85	29.70	30.10	3,127,460	93,634,866	29.940	16.37	16.37	16.43	16.35	16.57	5,682,083	16.479	0.34%
2007-12-05	0	29.65	29.60	29.65	28.90	29.70	5,299,377	155,349,349	29.315	16.32	16.29	16.32	15.91	16.35	9,628,101	16.135	1.89%
2007-12-04	0	29.10	29.10	29.15	28.75	29.25	2,564,880	74,316,329	28.975	16.02	16.02	16.04	15.82	16.10	4,659,967	15.948	0.87%
2007-12-03	0	28.85	28.80	28.85	28.80	29.40	6,811,400	198,324,929	29.117	15.88	15.85	15.88	15.85	16.18	12,375,200	16.026	-0.17%
2007-11-30	0	28.90	28.85	28.95	28.65	29.00	3,633,286	104,888,272	28.869	15.91	15.88	15.93	15.77	15.96	6,601,086	15.890	1.05%
2007-11-29	0	28.60	28.55	28.65	28.35	28.85	4,423,126	126,514,091	28.603	15.74	15.71	15.77	15.60	15.88	8,036,096	15.743	3.62%
2007-11-28	0	27.60	27.55	27.65	27.20	27.70	3,122,931	85,818,492	27.480	15.19	15.16	15.22	14.97	15.25	5,673,855	15.125	0.55%
2007-11-27	0	27.45	27.35	27.40	26.80	27.80	4,952,945	135,383,798	27.334	15.11	15.05	15.08	14.75	15.30	8,998,691	15.045	-1.61%
2007-11-26	0	27.90	27.90	27.95	27.55	27.95	2,638,235	72,979,215	27.662	15.36	15.36	15.38	15.16	15.38	4,793,241	15.225	4.69%
2007-11-23	0	26.65	26.65	26.70	26.40	26.85	2,614,626	69,618,864	26.627	14.67	14.67	14.70	14.53	14.78	4,750,348	14.656	1.91%
2007-11-22	0	26.15	26.10	26.15	25.95	27.20	6,397,575	169,729,530	26.530	14.39	14.37	14.39	14.28	14.97	11,623,347	14.602	-2.06%
2007-11-21	0	26.70	26.70	26.90	26.55	27.55	4,010,942	107,903,434	26.902	14.70	14.70	14.81	14.61	15.16	7,287,226	14.807	-4.13%
2007-11-20	0	27.85	27.85	27.90	26.35	27.95	10,447,278	283,439,932	27.131	15.33	15.33	15.36	14.50	15.38	18,980,995	14.933	1.09%
2007-11-19	0	27.55	27.50	27.55	27.30	27.85	5,461,175	150,222,877	27.507	15.16	15.14	15.16	15.03	15.33	9,922,062	15.140	-0.18%
2007-11-16	0	27.60	27.55	27.60	27.50	28.50	6,358,834	176,209,419	27.711	15.19	15.16	15.19	15.14	15.69	11,552,961	15.252	-4.33%
2007-11-15	0	28.85	28.80	28.85	28.75	29.35	1,596,528	46,399,521	29.063	15.88	15.85	15.88	15.82	16.15	2,900,630	15.996	-1.70%
2007-11-14	0	29.35	29.35	29.40	28.75	29.40	15,176,988	439,512,431	28.959	16.15	16.15	16.18	15.82	16.18	27,574,105	15.939	4.82%
2007-11-13	0	28.00	27.95	28.00	27.10	28.15	4,548,699	126,003,658	27.701	15.41	15.38	15.41	14.92	15.49	8,264,242	15.247	0.90%
2007-11-12	0	27.75	27.70	27.75	27.60	28.20	4,749,895	133,063,506	28.014	15.27	15.25	15.27	15.19	15.52	8,629,782	15.419	-3.98%
2007-11-09	0	28.90	28.90	28.95	28.50	29.35	3,477,815	100,775,934	28.977	15.91	15.91	15.93	15.69	16.15	6,318,621	15.949	0.35%
2007-11-08	0	28.80	28.80	28.85	28.50	29.05	7,720,788	222,525,117	28.822	15.85	15.85	15.88	15.69	15.99	14,027,409	15.864	-3.03%
2007-11-07	0	29.70	29.70	29.80	29.65	30.25	4,892,092	146,639,883	29.975	16.35	16.35	16.40	16.32	16.65	8,888,131	16.498	0.34%
2007-11-06	0	29.60	29.55	29.60	28.55	29.60	11,493,889	334,219,637	29.078	16.29	16.26	16.29	15.71	16.29	20,882,516	16.005	2.07%
2007-11-05	0	29.00	28.95	29.00	29.00	30.40	9,342,342	277,928,592	29.749	15.96	15.93	15.96	15.96	16.73	16,973,507	16.374	-4.92%
2007-11-02	0	30.50	30.50	30.55	30.20	31.00	4,498,997	137,557,363	30.575	16.79	16.79	16.81	16.62	17.06	8,173,942	16.829	-3.48%
2007-11-01	0	31.60	31.55	31.60	31.45	32.00	4,573,729	145,409,202	31.792	17.39	17.37	17.39	17.31	17.61	8,309,717	17.499	0.64%
2007-10-31	0	31.40	31.45	31.50	31.30	31.70	4,924,843	155,379,418	31.550	17.28	17.31	17.34	17.23	17.45	8,947,634	17.365	-1.04%
2007-10-30	0	32.15	32.10	32.20	31.95	32.45	6,161,428	198,692,828	32.248	17.46	17.44	17.49	17.36	17.63	11,342,482	17.518	0.00%
2007-10-29	0	32.15	32.15	32.20	31.50	32.20	5,562,351	177,270,838	31.870	17.46	17.46	17.49	17.11	17.49	10,239,650	17.312	3.88%
2007-10-26	0	30.95	30.90	31.00	30.45	31.10	4,783,661	147,489,378	30.832	16.81	16.79	16.84	16.54	16.89	8,806,171	16.748	1.98%
2007-10-25	0	30.35	30.35	30.40	29.80	30.50	3,235,404	97,653,791	30.183	16.49	16.49	16.51	16.19	16.57	5,956,008	16.396	2.02%
2007-10-24	0	29.75	29.75	29.80	29.65	30.40	3,121,951	94,205,899	30.175	16.16	16.16	16.19	16.11	16.51	5,747,154	16.392	-0.34%
2007-10-23	0	29.85	29.85	29.90	29.00	29.95	2,165,324	64,017,311	29.565	16.22	16.22	16.24	15.75	16.27	3,986,113	16.060	3.47%
2007-10-22	0	28.85	28.80	28.85	28.70	29.20	3,135,658	90,883,165	28.984	15.67	15.64	15.67	15.59	15.86	5,772,387	15.744	-3.83%
2007-10-18	0	30.00	29.95	30.00	29.65	30.45	4,784,031	143,740,490	30.046	16.30	16.27	16.30	16.11	16.54	8,806,852	16.321	0.33%
2007-10-17	0	29.90	29.85	29.90	28.95	29.90	4,981,388	146,502,183	29.410	16.24	16.22	16.24	15.73	16.24	9,170,164	15.976	1.87%
2007-10-16	0	29.35	29.35	29.40	29.30	30.35	5,881,389	175,682,643	29.871	15.94	15.94	15.97	15.92	16.49	10,826,963	16.226	-2.17%
2007-10-15	0	30.00	29.95	30.00	29.25	30.05	5,138,850	152,261,593	29.630	16.30	16.27	16.30	15.89	16.32	9,460,034	16.095	2.21%
2007-10-12	0	29.35	29.25	29.30	28.90	29.50	2,188,865	63,971,842	29.226	15.94	15.89	15.92	15.70	16.02	4,029,449	15.876	-0.68%
2007-10-11	0	29.55	29.55	29.60	29.05	29.55	3,056,479	89,691,378	29.345	16.05	16.05	16.08	15.78	16.05	5,626,627	15.941	1.90%
2007-10-10	0	29.00	29.00	29.05	28.80	29.35	2,036,869	59,184,453	29.057	15.75	15.75	15.78	15.64	15.94	3,749,642	15.784	1.40%
2007-10-09	0	28.60	28.60	28.65	28.00	28.70	2,969,288	84,156,919	28.342	15.54	15.54	15.56	15.21	15.59	5,466,119	15.396	1.06%
2007-10-08	0	28.30	28.25	28.30	28.05	29.00	4,900,646	140,230,808	28.615	15.37	15.35	15.37	15.24	15.75	9,021,527	15.544	-0.35%
2007-10-05	0	28.40	28.35	28.40	27.55	28.45	5,270,677	146,956,948	27.882	15.43	15.40	15.43	14.97	15.45	9,702,712	15.146	3.65%
2007-10-04	0	27.40	27.40	27.50	27.30	27.90	2,572,248	70,921,114	27.572	14.88	14.88	14.94	14.83	15.16	4,735,214	14.977	-1.62%
2007-10-03	0	27.85	27.85	27.90	27.50	29.35	4,289,480	122,677,711	28.600	15.13	15.13	15.16	14.94	15.94	7,896,441	15.536	-3.13%
2007-10-02	0	28.75	28.70	28.75	28.20	28.80	4,616,542	131,770,198	28.543	15.62	15.59	15.62	15.32	15.64	8,498,524	15.505	3.98%
2007-09-28	0	27.65	27.55	27.65	27.45	27.85	3,467,522	95,805,928	27.630	15.02	14.97	15.02	14.91	15.13	6,383,310	15.009	0.55%
2007-09-27	0	27.50	27.50	27.55	27.15	27.60	8,060,209	221,299,156	27.456	14.94	14.94	14.97	14.75	14.99	14,837,920	14.914	1.48%
2007-09-25	0	27.10	27.05	27.10	26.80	27.15	4,883,575	131,962,770	27.022	14.72	14.69	14.72	14.56	14.75	8,990,102	14.679	0.00%
2007-09-24	0	27.10	27.05	27.10	26.40	27.10	3,676,852	98,294,622	26.733	14.72	14.69	14.72	14.34	14.72	6,768,663	14.522	3.44%
2007-09-21	0	26.20	26.20	26.25	26.00	26.35	2,499,814	65,410,553	26.166	14.23	14.23	14.26	14.12	14.31	4,601,871	14.214	0.19%
2007-09-20	0	26.15	26.10	26.15	25.90	26.20	8,001,011	208,664,382	26.080	14.21	14.18	14.21	14.07	14.23	14,728,944	14.167	1.55%
2007-09-19	0	25.75	25.80	25.90	25.70	26.00	5,298,651	137,103,689	25.875	13.99	14.01	14.07	13.96	14.12	9,754,209	14.056	3.00%
2007-09-18	0	25.00	24.95	25.00	24.85	25.00	1,484,313	36,999,834	24.927	13.58	13.55	13.58	13.50	13.58	2,732,450	13.541	0.00%
2007-09-17	0	25.00	25.00	25.05	24.95	25.45	1,605,970	40,499,270	25.218	13.58	13.58	13.61	13.55	13.82	2,956,407	13.699	-0.99%
2007-09-14	0	25.25	25.25	25.30	25.15	25.35	5,826,768	147,156,421	25.255	13.72	13.72	13.74	13.66	13.77	10,726,412	13.719	1.00%
2007-09-13	0	25.00	25.00	25.05	24.70	25.05	3,927,070	97,763,764	24.895	13.58	13.58	13.61	13.42	13.61	7,229,286	13.523	1.01%
2007-09-12	0	24.75	24.70	24.75	24.55	25.90	949,810	23,560,965	24.806	13.44	13.42	13.44	13.34	14.07	1,748,491	13.475	1.02%
2007-09-11	0	24.50	24.45	24.50	24.25	24.65	1,478,039	36,222,960	24.507	13.31	13.28	13.31	13.17	13.39	2,720,900	13.313	-0.20%
2007-09-10	0	24.55	24.50	24.55	24.00	24.60	4,431,929	108,027,194	24.375	13.34	13.31	13.34	13.04	13.36	8,158,673	13.241	0.61%
2007-09-07	0	24.40	24.40	24.45	24.30	24.55	3,936,249	96,298,175	24.464	13.25	13.25	13.28	13.20	13.34	7,246,183	13.290	-0.41%
2007-09-06	0	24.50	24.45	24.50	24.25	24.55	2,416,874	59,046,533	24.431	13.31	13.28	13.31	13.17	13.34	4,449,188	13.271	0.62%
2007-09-05	0	24.35	24.40	24.45	24.15	24.80	6,097,141	149,195,348	24.470	13.23	13.25	13.28	13.12	13.47	11,224,137	13.292	0.21%
2007-09-04	0	24.30	24.20	24.30	24.20	24.50	2,479,811	60,393,862	24.354	13.20	13.15	13.20	13.15	13.31	4,565,048	13.230	0.00%
2007-09-03	0	24.30	24.30	24.35	23.95	24.35	2,259,073	54,717,966	24.221	13.20	13.20	13.23	13.01	13.23	4,158,694	13.157	-0.21%
2007-08-31	0	24.35	24.35	24.40	23.85	24.55	4,755,480	115,192,479	24.223	13.23	13.23	13.25	12.96	13.34	8,754,293	13.158	2.31%
2007-08-30	0	23.80	23.75	23.80	23.65	23.90	2,511,680	59,711,926	23.774	12.93	12.90	12.93	12.85	12.98	4,623,715	12.914	1.93%
2007-08-29	0	23.35	23.30	23.35	23.00	23.50	1,794,913	41,591,912	23.172	12.68	12.66	12.68	12.49	12.77	3,304,229	12.587	-1.48%
2007-08-28	0	23.70	23.65	23.80	23.65	24.10	3,381,261	80,834,448	23.907	12.87	12.85	12.93	12.85	13.09	6,224,514	12.986	-0.84%
2007-08-27	0	23.90	23.90	23.95	23.60	23.90	2,864,799	68,092,651	23.769	12.98	12.98	13.01	12.82	12.98	5,273,766	12.912	2.58%
2007-08-24	0	23.30	23.20	23.30	22.95	23.30	2,898,569	67,021,767	23.122	12.66	12.60	12.66	12.47	12.66	5,335,933	12.560	-0.21%
2007-08-23	0	23.35	23.30	23.35	23.10	23.50	4,097,950	95,567,202	23.321	12.68	12.66	12.68	12.55	12.77	7,543,856	12.668	2.86%
2007-08-22	0	22.70	22.75	22.80	22.15	22.75	1,702,520	38,270,434	22.479	12.33	12.36	12.39	12.03	12.36	3,134,144	12.211	2.95%
2007-08-21	0	22.05	21.95	22.10	21.90	23.10	8,377,250	187,570,021	22.390	11.98	11.92	12.01	11.90	12.55	15,421,557	12.163	0.92%
2007-08-20	0	21.85	21.85	21.90	21.15	21.85	4,191,659	90,056,600	21.485	11.87	11.87	11.90	11.49	11.87	7,716,364	11.671	5.05%
2007-08-17	0	20.80	20.80	20.85	19.74	21.05	6,989,853	142,516,746	20.389	11.30	11.30	11.33	10.72	11.43	12,867,518	11.076	-0.72%
2007-08-16	0	20.95	20.95	21.05	20.80	21.35	3,272,938	68,652,440	20.976	11.38	11.38	11.43	11.30	11.60	6,025,104	11.394	-3.46%
2007-08-15	0	21.70	21.65	21.70	21.55	22.05	1,901,174	41,352,604	21.751	11.79	11.76	11.79	11.71	11.98	3,499,843	11.816	-2.91%
2007-08-14	0	22.35	22.30	22.35	22.10	22.35	645,778	14,362,672	22.241	12.14	12.11	12.14	12.01	12.14	1,188,803	12.082	0.22%
2007-08-13	0	22.30	22.25	22.30	22.00	22.30	2,817,788	62,445,920	22.161	12.11	12.09	12.11	11.95	12.11	5,187,225	12.038	1.13%
2007-08-10	0	22.05	22.05	22.10	21.95	22.20	960,298	21,169,915	22.045	11.98	11.98	12.01	11.92	12.06	1,767,798	11.975	-2.86%
2007-08-09	0	22.70	22.70	22.75	22.70	23.10	667,892	15,331,721	22.955	12.33	12.33	12.36	12.33	12.55	1,229,513	12.470	-0.66%
2007-08-08	0	22.85	22.85	22.90	22.35	22.85	996,246	22,516,919	22.602	12.41	12.41	12.44	12.14	12.41	1,833,975	12.278	3.16%
2007-08-07	0	22.15	22.15	22.20	22.10	22.50	1,060,704	23,665,143	22.311	12.03	12.03	12.06	12.01	12.22	1,952,634	12.120	-0.45%
2007-08-06	0	22.25	22.20	22.25	22.25	22.55	1,303,081	29,119,851	22.347	12.09	12.06	12.09	12.09	12.25	2,398,823	12.139	-2.63%
2007-08-03	0	22.85	22.85	22.90	22.65	23.00	1,606,489	36,666,220	22.824	12.41	12.41	12.44	12.30	12.49	2,957,362	12.398	0.44%
2007-08-02	0	22.75	22.75	22.80	22.50	23.05	1,831,558	41,690,369	22.762	12.36	12.36	12.39	12.22	12.52	3,371,688	12.365	-0.22%
2007-08-01	0	22.80	22.70	22.80	22.50	23.35	2,456,025	55,997,693	22.800	12.39	12.33	12.39	12.22	12.68	4,521,260	12.385	-2.98%
2007-07-31	0	23.50	23.50	23.55	23.20	23.50	2,154,876	50,266,586	23.327	12.77	12.77	12.79	12.60	12.77	3,966,880	12.672	1.95%
2007-07-30	0	23.05	23.00	23.10	22.80	23.10	1,285,071	29,482,809	22.943	12.52	12.49	12.55	12.39	12.55	2,365,668	12.463	0.66%
2007-07-27	0	22.90	22.85	22.95	22.80	23.20	2,467,234	56,699,082	22.981	12.44	12.41	12.47	12.39	12.60	4,541,895	12.484	-2.55%
2007-07-26	0	23.50	23.55	23.60	23.45	23.85	1,700,972	40,200,270	23.634	12.77	12.79	12.82	12.74	12.96	3,131,294	12.838	-1.05%
2007-07-25	0	23.75	23.70	23.75	23.55	23.80	1,071,216	25,425,456	23.735	12.90	12.87	12.90	12.79	12.93	1,971,986	12.893	-0.21%
2007-07-24	0	23.80	23.75	23.80	23.65	23.80	931,991	22,102,918	23.716	12.93	12.90	12.93	12.85	12.93	1,715,689	12.883	0.85%
2007-07-23	0	23.60	23.60	23.65	23.50	23.70	1,707,007	40,268,249	23.590	12.82	12.82	12.85	12.77	12.87	3,142,404	12.814	0.21%
2007-07-20	0	23.55	23.50	23.55	23.35	23.60	4,869,992	114,149,486	23.439	12.79	12.77	12.79	12.68	12.82	8,965,097	12.733	1.07%
2007-07-19	0	23.30	23.30	23.35	23.15	23.35	1,385,264	32,230,337	23.267	12.66	12.66	12.68	12.58	12.68	2,550,112	12.639	0.65%
2007-07-18	0	23.15	23.10	23.15	23.10	23.35	1,510,738	35,061,128	23.208	12.58	12.55	12.58	12.55	12.68	2,781,095	12.607	-0.86%
2007-07-17	0	23.35	23.35	23.40	23.20	23.45	1,824,168	42,580,053	23.342	12.68	12.68	12.71	12.60	12.74	3,358,084	12.680	0.65%
2007-07-16	0	23.20	23.20	23.30	23.20	23.40	646,167	15,067,842	23.319	12.60	12.60	12.66	12.60	12.71	1,189,519	12.667	-0.85%
2007-07-13	0	23.40	23.35	23.40	23.30	23.50	2,620,921	61,317,789	23.396	12.71	12.68	12.71	12.66	12.77	4,824,815	12.709	1.08%
2007-07-12	0	23.15	23.05	23.15	23.00	23.25	1,306,084	30,234,582	23.149	12.58	12.52	12.58	12.49	12.63	2,404,351	12.575	1.09%
2007-07-11	0	22.90	22.90	22.95	22.85	23.10	861,633	19,796,988	22.976	12.44	12.44	12.47	12.41	12.55	1,586,168	12.481	-0.87%
2007-07-10	0	23.10	23.10	23.15	22.95	23.15	3,087,736	71,212,078	23.063	12.55	12.55	12.58	12.47	12.58	5,684,168	12.528	0.22%
2007-07-09	0	23.05	23.00	23.05	22.80	23.05	2,965,118	68,130,869	22.977	12.52	12.49	12.52	12.39	12.52	5,458,442	12.482	0.88%
2007-07-06	0	22.85	22.80	22.90	22.40	22.85	2,534,122	57,464,365	22.676	12.41	12.39	12.44	12.17	12.41	4,665,028	12.318	1.56%
2007-07-05	0	22.50	22.50	22.55	22.40	22.60	1,199,243	27,023,076	22.533	12.22	12.22	12.25	12.17	12.28	2,207,669	12.241	0.00%
2007-07-04	0	22.50	22.45	22.50	22.40	22.55	1,882,733	42,329,161	22.483	12.22	12.20	12.22	12.17	12.25	3,465,896	12.213	0.22%
2007-07-03	0	22.45	22.45	22.50	22.25	22.50	1,859,499	41,629,464	22.387	12.20	12.20	12.22	12.09	12.22	3,423,124	12.161	1.81%
2007-06-29	0	22.05	22.05	22.15	22.05	22.35	1,968,424	43,725,693	22.214	11.98	11.98	12.03	11.98	12.14	3,623,643	12.067	-0.45%
2007-06-28	0	22.15	22.15	22.20	22.15	22.25	1,751,635	38,885,586	22.200	12.03	12.03	12.06	12.03	12.09	3,224,559	12.059	0.45%
2007-06-27	0	22.05	21.95	22.10	21.95	22.20	1,135,743	25,000,580	22.013	11.98	11.92	12.01	11.92	12.06	2,090,773	11.958	-0.23%
2007-06-26	0	22.10	22.10	22.15	22.05	22.20	1,527,391	33,822,436	22.144	12.01	12.01	12.03	11.98	12.06	2,811,752	12.029	-0.45%
2007-06-25	0	22.20	22.10	22.20	22.10	22.45	2,219,083	49,348,538	22.238	12.06	12.01	12.06	12.01	12.20	4,085,077	12.080	-0.45%
2007-06-22	0	22.30	22.30	22.35	22.10	22.45	5,814,287	129,577,585	22.286	12.11	12.11	12.14	12.01	12.20	10,703,436	12.106	0.22%
2007-06-21	0	22.25	22.25	22.30	21.95	22.30	3,035,769	67,235,485	22.148	12.09	12.09	12.11	11.92	12.11	5,588,503	12.031	1.37%
2007-06-20	0	21.95	21.95	22.00	21.85	22.20	6,196,809	136,677,147	22.056	11.92	11.92	11.95	11.87	12.06	11,407,615	11.981	0.46%
2007-06-18	0	21.85	21.80	21.85	21.55	21.85	5,144,015	111,617,298	21.698	11.87	11.84	11.87	11.71	11.87	9,469,542	11.787	2.82%
2007-06-15	0	21.25	21.25	21.30	21.20	21.45	1,749,488	37,243,322	21.288	11.54	11.54	11.57	11.52	11.65	3,220,607	11.564	0.00%
2007-06-14	0	21.25	21.20	21.25	20.95	21.40	3,031,922	64,201,521	21.175	11.54	11.52	11.54	11.38	11.62	5,581,421	11.503	1.92%
2007-06-13	0	20.85	20.80	20.85	20.80	20.90	913,682	19,033,353	20.831	11.33	11.30	11.33	11.30	11.35	1,681,984	11.316	0.00%
2007-06-12	0	20.85	20.85	20.90	20.80	21.05	1,106,249	23,085,138	20.868	11.33	11.33	11.35	11.30	11.43	2,036,478	11.336	-0.24%
2007-06-11	0	20.90	20.85	21.00	20.85	21.10	4,448,783	93,187,465	20.947	11.35	11.33	11.41	11.33	11.46	8,189,699	11.379	0.24%
2007-06-08	0	20.85	20.80	20.85	20.70	20.85	940,249	19,540,357	20.782	11.33	11.30	11.33	11.24	11.33	1,730,891	11.289	-0.95%
2007-06-07	0	21.05	21.00	21.05	20.80	21.20	1,002,539	21,015,371	20.962	11.43	11.41	11.43	11.30	11.52	1,845,559	11.387	-0.24%
2007-06-06	0	21.10	21.05	21.10	21.10	21.20	735,925	15,559,294	21.142	11.46	11.43	11.46	11.46	11.52	1,354,754	11.485	0.00%
2007-06-05	0	21.10	21.10	21.15	20.90	21.15	1,699,188	35,728,853	21.027	11.46	11.46	11.49	11.35	11.49	3,128,010	11.422	0.72%
2007-06-04	0	20.95	20.95	21.00	20.90	21.10	2,077,440	43,654,194	21.013	11.38	11.38	11.41	11.35	11.46	3,824,329	11.415	0.00%
2007-06-01	0	20.95	20.95	21.00	20.90	21.10	1,839,056	38,616,994	20.998	11.38	11.38	11.41	11.35	11.46	3,385,491	11.407	0.00%
2007-05-31	0	20.95	20.90	20.95	20.60	20.95	1,505,004	31,321,286	20.811	11.38	11.35	11.38	11.19	11.38	2,770,540	11.305	2.20%
2007-05-30	0	20.50	20.50	20.55	20.45	20.70	1,045,149	21,451,616	20.525	11.14	11.14	11.16	11.11	11.24	1,923,999	11.149	-1.20%
2007-05-29	0	20.75	20.70	20.75	20.60	20.85	1,141,387	23,641,889	20.713	11.27	11.24	11.27	11.19	11.33	2,101,163	11.252	-0.48%
2007-05-28	0	20.85	20.80	20.85	20.80	20.90	798,364	16,655,946	20.863	11.33	11.30	11.33	11.30	11.35	1,469,697	11.333	0.24%
2007-05-25	0	20.80	20.75	20.80	20.70	20.85	1,198,572	24,918,651	20.790	11.30	11.27	11.30	11.24	11.33	2,206,434	11.294	-1.19%
2007-05-23	0	21.05	21.05	21.10	21.00	21.20	1,518,484	32,043,321	21.102	11.43	11.43	11.46	11.41	11.52	2,795,355	11.463	-0.24%
2007-05-22	0	21.10	21.05	21.10	21.05	21.30	1,050,040	22,216,672	21.158	11.46	11.43	11.46	11.43	11.57	1,933,003	11.493	-0.71%
2007-05-21	0	21.25	21.20	21.25	21.15	21.30	1,035,940	22,012,494	21.249	11.54	11.52	11.54	11.49	11.57	1,907,047	11.543	0.71%
2007-05-18	0	21.10	21.15	21.20	20.95	21.20	1,945,175	40,976,586	21.066	11.46	11.49	11.52	11.38	11.52	3,580,844	11.443	-0.71%
2007-05-17	0	21.25	21.20	21.25	21.15	21.35	1,573,715	33,436,140	21.247	11.54	11.52	11.54	11.49	11.60	2,897,029	11.542	0.71%
2007-05-16	0	21.10	21.10	21.15	21.00	21.20	2,010,462	42,525,738	21.152	11.46	11.46	11.49	11.41	11.52	3,701,030	11.490	0.48%
2007-05-15	0	21.00	21.00	21.05	21.00	21.25	2,264,033	47,915,420	21.164	11.41	11.41	11.43	11.41	11.54	4,167,825	11.497	-0.94%
2007-05-14	0	21.20	21.15	21.20	21.05	21.30	3,045,657	64,441,844	21.159	11.52	11.49	11.52	11.43	11.57	5,606,705	11.494	3.16%
2007-05-11	0	20.55	20.55	20.65	20.55	20.75	2,227,579	45,981,694	20.642	11.16	11.16	11.22	11.16	11.27	4,100,717	11.213	-1.44%
2007-05-10	0	20.85	20.85	20.90	20.80	21.00	1,494,305	31,267,573	20.924	11.33	11.33	11.35	11.30	11.41	2,750,844	11.367	-0.71%
2007-05-09	0	21.00	20.95	21.00	20.80	21.00	946,252	19,791,901	20.916	11.41	11.38	11.41	11.30	11.41	1,741,941	11.362	0.96%
2007-05-08	0	20.80	20.80	20.90	20.75	21.05	1,257,035	26,279,924	20.906	11.30	11.30	11.35	11.27	11.43	2,314,057	11.357	-1.19%
2007-05-07	0	21.05	20.95	21.05	21.00	21.15	2,828,836	59,637,535	21.082	11.43	11.38	11.43	11.41	11.49	5,207,563	11.452	0.72%
2007-05-04	0	20.90	20.85	20.90	20.85	21.00	4,754,736	99,375,851	20.900	11.35	11.33	11.35	11.33	11.41	8,752,924	11.353	0.72%
2007-05-03	0	20.75	20.75	20.80	20.65	20.85	1,047,562	21,727,384	20.741	11.27	11.27	11.30	11.22	11.33	1,928,442	11.267	1.22%
2007-05-02	0	20.50	20.45	20.50	20.45	20.60	1,735,929	35,634,173	20.527	11.14	11.11	11.14	11.11	11.19	3,195,646	11.151	0.49%
2007-04-30	0	20.40	20.35	20.40	20.20	20.60	1,261,096	25,710,351	20.387	11.08	11.05	11.08	10.97	11.19	2,321,533	11.075	-0.73%
2007-04-27	0	20.55	20.55	20.60	20.50	20.75	813,292	16,752,510	20.598	11.16	11.16	11.19	11.14	11.27	1,497,177	11.189	-0.92%
2007-04-26	0	20.95	20.95	21.00	20.90	21.05	1,575,492	33,063,725	20.986	11.27	11.27	11.29	11.24	11.32	2,929,667	11.286	0.96%
2007-04-25	0	20.75	20.75	20.80	20.65	20.90	815,840	16,945,573	20.771	11.16	11.16	11.19	11.10	11.24	1,517,075	11.170	-0.48%
2007-04-24	0	20.85	20.85	20.90	20.65	20.95	998,732	20,782,617	20.809	11.21	11.21	11.24	11.10	11.27	1,857,167	11.190	-0.24%
2007-04-23	0	20.90	20.85	20.90	20.80	21.05	1,234,697	25,879,628	20.960	11.24	11.21	11.24	11.19	11.32	2,295,950	11.272	0.72%
2007-04-20	0	20.75	20.80	20.85	20.70	20.90	908,528	18,896,201	20.799	11.16	11.19	11.21	11.13	11.24	1,689,430	11.185	0.97%
2007-04-19	0	20.55	20.55	20.60	20.50	20.95	901,695	18,579,371	20.605	11.05	11.05	11.08	11.02	11.27	1,676,724	11.081	-2.61%
2007-04-18	0	21.10	20.95	21.05	20.95	21.10	1,087,227	22,862,689	21.028	11.35	11.27	11.32	11.27	11.35	2,021,726	11.309	0.48%
2007-04-17	0	21.00	20.95	21.00	20.90	21.05	1,914,477	40,180,035	20.987	11.29	11.27	11.29	11.24	11.32	3,560,018	11.286	0.00%
2007-04-16	0	21.00	21.00	21.05	20.75	21.05	2,762,318	57,846,374	20.941	11.29	11.29	11.32	11.16	11.32	5,136,599	11.262	2.19%
2007-04-13	0	20.55	20.55	20.60	20.55	20.75	489,448	10,088,453	20.612	11.05	11.05	11.08	11.05	11.16	910,141	11.084	-0.48%
2007-04-12	0	20.65	20.65	20.70	20.50	20.75	993,825	20,521,867	20.649	11.10	11.10	11.13	11.02	11.16	1,848,042	11.105	-0.48%
2007-04-11	0	20.75	20.70	20.75	20.50	20.80	4,045,180	83,638,414	20.676	11.16	11.13	11.16	11.02	11.19	7,522,113	11.119	0.48%
2007-04-10	0	20.65	20.60	20.65	20.50	20.70	853,079	17,581,085	20.609	11.10	11.08	11.10	11.02	11.13	1,586,322	11.083	0.73%
2007-04-04	0	20.50	20.45	20.50	20.35	20.60	951,885	19,455,290	20.439	11.02	11.00	11.02	10.94	11.08	1,770,054	10.991	1.23%
2007-04-03	0	20.25	20.25	20.30	20.15	20.30	1,571,023	31,805,552	20.245	10.89	10.89	10.92	10.84	10.92	2,921,356	10.887	1.25%
2007-04-02	0	20.00	20.00	20.05	19.92	20.25	981,200	19,742,671	20.121	10.76	10.76	10.78	10.71	10.89	1,824,566	10.820	0.00%
2007-03-30	0	20.00	20.00	20.05	19.96	20.15	1,136,725	22,799,936	20.058	10.76	10.76	10.78	10.73	10.84	2,113,768	10.786	-0.25%
2007-03-29	0	20.05	20.05	20.10	19.80	20.10	1,035,473	20,681,209	19.973	10.78	10.78	10.81	10.65	10.81	1,925,488	10.741	1.06%
2007-03-28	0	19.84	19.82	19.84	19.72	20.00	556,646	11,067,643	19.883	10.67	10.66	10.67	10.60	10.76	1,035,097	10.692	-0.70%
2007-03-27	0	19.98	19.96	19.98	19.94	20.10	5,306,423	106,532,168	20.076	10.74	10.73	10.74	10.72	10.81	9,867,426	10.796	0.00%
2007-03-26	0	19.98	19.96	19.98	19.90	20.10	920,380	18,392,730	19.984	10.74	10.73	10.74	10.70	10.81	1,711,470	10.747	0.30%
2007-03-23	0	19.92	19.92	19.96	19.88	20.00	1,680,517	33,504,541	19.937	10.71	10.71	10.73	10.69	10.76	3,124,963	10.722	0.00%
2007-03-22	0	19.92	19.92	19.94	19.88	20.10	2,522,911	50,399,308	19.977	10.71	10.71	10.72	10.69	10.81	4,691,416	10.743	0.81%
2007-03-21	0	19.76	19.76	19.78	19.52	19.80	1,242,994	24,424,572	19.650	10.63	10.63	10.64	10.50	10.65	2,311,378	10.567	1.23%
2007-03-20	0	19.52	19.50	19.54	19.50	19.62	749,510	14,656,385	19.555	10.50	10.49	10.51	10.49	10.55	1,393,733	10.516	0.62%
2007-03-19	0	19.40	19.40	19.42	19.10	19.42	844,444	16,267,356	19.264	10.43	10.43	10.44	10.27	10.44	1,570,265	10.360	1.46%
2007-03-16	0	19.12	19.08	19.14	18.92	19.26	2,003,140	38,330,095	19.135	10.28	10.26	10.29	10.17	10.36	3,724,889	10.290	0.21%
2007-03-15	0	19.08	19.08	19.10	19.06	19.26	2,134,003	40,811,906	19.125	10.26	10.26	10.27	10.25	10.36	3,968,232	10.285	0.42%
2007-03-14	0	19.00	18.98	19.00	18.88	19.04	3,042,543	57,675,826	18.956	10.22	10.21	10.22	10.15	10.24	5,657,685	10.194	-2.26%
2007-03-13	0	19.44	19.40	19.44	19.38	19.58	1,802,902	35,163,093	19.504	10.45	10.43	10.45	10.42	10.53	3,352,541	10.488	-0.51%
2007-03-12	0	19.54	19.54	19.56	19.34	19.58	2,453,447	47,671,375	19.430	10.51	10.51	10.52	10.40	10.53	4,562,246	10.449	1.24%
2007-03-09	0	19.30	19.28	19.32	19.18	19.42	4,749,460	91,640,890	19.295	10.38	10.37	10.39	10.31	10.44	8,831,739	10.376	-0.21%
2007-03-08	0	19.34	19.32	19.36	19.06	19.40	1,668,227	32,125,731	19.257	10.40	10.39	10.41	10.25	10.43	3,102,110	10.356	1.58%
2007-03-07	0	19.04	19.04	19.06	19.04	19.40	3,156,340	60,827,168	19.271	10.24	10.24	10.25	10.24	10.43	5,869,293	10.364	-1.14%
2007-03-06	0	19.26	19.24	19.26	19.00	19.26	2,022,163	38,656,462	19.116	10.36	10.35	10.36	10.22	10.36	3,760,263	10.280	2.23%
2007-03-05	0	18.84	18.82	18.84	18.82	19.36	12,954,344	248,460,419	19.180	10.13	10.12	10.13	10.12	10.41	24,088,926	10.314	-4.07%
2007-03-02	0	19.64	19.62	19.64	19.54	19.70	2,135,157	41,905,695	19.627	10.56	10.55	10.56	10.51	10.59	3,970,378	10.555	0.41%
2007-03-01	0	19.56	19.54	19.56	19.54	20.00	5,230,851	102,865,029	19.665	10.52	10.51	10.52	10.51	10.76	9,726,898	10.575	-1.71%
2007-02-28	0	19.90	19.90	19.92	19.30	19.94	12,219,486	242,204,484	19.821	10.70	10.70	10.71	10.38	10.72	22,722,439	10.659	-1.73%
2007-02-27	0	20.25	20.25	20.35	20.15	20.75	1,587,989	32,252,438	20.310	10.89	10.89	10.94	10.84	11.16	2,952,905	10.922	-1.94%
2007-02-26	0	20.65	20.65	20.70	20.60	20.75	1,167,010	24,161,012	20.703	11.10	11.10	11.13	11.08	11.16	2,170,084	11.134	-0.72%
2007-02-23	0	20.80	20.80	20.90	20.70	21.00	725,528	15,095,706	20.807	11.19	11.19	11.24	11.13	11.29	1,349,137	11.189	-0.72%
2007-02-22	0	20.95	20.90	20.95	20.80	21.00	1,775,794	37,136,949	20.913	11.27	11.24	11.27	11.19	11.29	3,302,133	11.246	0.96%
2007-02-21	0	20.75	20.75	20.80	20.65	20.85	849,863	17,642,809	20.760	11.16	11.16	11.19	11.10	11.21	1,580,341	11.164	-0.24%
2007-02-16	0	20.80	20.70	20.75	20.60	20.80	914,936	18,930,186	20.690	11.19	11.13	11.16	11.08	11.19	1,701,346	11.127	0.24%
2007-02-15	0	20.75	20.75	20.80	20.55	20.75	1,221,152	25,276,261	20.699	11.16	11.16	11.19	11.05	11.16	2,270,763	11.131	1.97%
2007-02-14	0	20.35	20.35	20.40	20.35	20.55	1,991,816	40,664,830	20.416	10.94	10.94	10.97	10.94	11.05	3,703,832	10.979	0.25%
2007-02-13	0	20.30	20.25	20.30	20.25	20.75	1,559,053	31,829,932	20.416	10.92	10.89	10.92	10.89	11.16	2,899,098	10.979	-2.17%
2007-02-12	0	20.75	20.70	20.80	20.55	20.85	751,548	15,610,252	20.771	11.16	11.13	11.19	11.05	11.21	1,397,522	11.170	-0.24%
2007-02-09	0	20.80	20.80	20.85	20.70	20.95	698,399	14,524,934	20.797	11.19	11.19	11.21	11.13	11.27	1,298,690	11.184	-0.72%
2007-02-08	0	20.95	20.90	20.95	20.45	20.95	1,245,010	25,631,956	20.588	11.27	11.24	11.27	11.00	11.27	2,315,127	11.072	0.48%
2007-02-07	0	20.85	20.80	20.85	20.75	20.90	1,038,581	21,626,119	20.823	11.21	11.19	11.21	11.16	11.24	1,931,267	11.198	0.24%
2007-02-06	0	20.80	20.80	20.85	20.60	20.90	2,727,243	56,555,945	20.737	11.19	11.19	11.21	11.08	11.24	5,071,376	11.152	0.97%
2007-02-05	0	20.60	20.55	20.60	20.55	20.80	1,676,614	34,674,077	20.681	11.08	11.05	11.08	11.05	11.19	3,117,706	11.122	-0.72%
2007-02-02	0	20.75	20.70	20.75	20.65	20.85	2,904,388	60,279,714	20.755	11.16	11.13	11.16	11.10	11.21	5,400,782	11.161	0.73%
2007-02-01	0	20.60	20.60	20.65	20.35	20.70	2,429,434	49,921,674	20.549	11.08	11.08	11.10	10.94	11.13	4,517,593	11.051	1.98%
2007-01-31	0	20.20	20.20	20.25	20.10	20.60	1,956,778	40,002,658	20.443	10.86	10.86	10.89	10.81	11.08	3,638,678	10.994	-1.94%
2007-01-30	0	20.60	20.60	20.65	20.30	20.65	1,876,101	38,523,811	20.534	11.08	11.08	11.10	10.92	11.10	3,488,657	11.043	1.23%
2007-01-29	0	20.35	20.35	20.40	20.30	20.50	1,068,544	21,796,030	20.398	10.94	10.94	10.97	10.92	11.02	1,986,984	10.969	-0.25%
2007-01-26	0	20.40	20.40	20.45	20.35	20.65	1,183,664	24,243,756	20.482	10.97	10.97	11.00	10.94	11.10	2,201,053	11.015	-1.69%
2007-01-25	0	20.75	20.75	20.85	20.75	21.00	992,127	20,717,543	20.882	11.16	11.16	11.21	11.16	11.29	1,844,885	11.230	-0.72%
2007-01-24	0	20.90	20.95	21.00	20.85	21.10	3,429,866	71,917,147	20.968	11.24	11.27	11.29	11.21	11.35	6,377,921	11.276	0.00%
2007-01-23	0	20.90	20.85	20.90	20.70	20.90	2,774,981	57,828,247	20.839	11.24	11.21	11.24	11.13	11.24	5,160,146	11.207	0.00%
2007-01-22	0	20.90	20.90	20.95	20.45	20.95	4,163,969	86,519,622	20.778	11.24	11.24	11.27	11.00	11.27	7,743,004	11.174	2.45%
2007-01-19	0	20.40	20.40	20.45	20.30	20.50	1,778,660	36,291,999	20.404	10.97	10.97	11.00	10.92	11.02	3,307,463	10.973	0.00%
2007-01-18	0	20.40	20.40	20.45	20.10	20.40	1,522,208	30,822,766	20.249	10.97	10.97	11.00	10.81	10.97	2,830,584	10.889	1.24%
2007-01-17	0	20.15	20.10	20.20	20.00	20.30	1,223,132	24,643,577	20.148	10.84	10.81	10.86	10.76	10.92	2,274,444	10.835	0.00%
2007-01-16	0	20.15	20.10	20.15	20.05	20.30	2,093,539	42,242,817	20.178	10.84	10.81	10.84	10.78	10.92	3,892,988	10.851	0.00%
2007-01-15	0	20.15	20.15	20.20	19.92	20.20	4,113,925	82,536,659	20.063	10.84	10.84	10.86	10.71	10.86	7,649,946	10.789	1.87%
2007-01-12	0	19.78	19.74	19.78	19.68	19.80	1,407,855	27,820,505	19.761	10.64	10.62	10.64	10.58	10.65	2,617,941	10.627	1.33%
2007-01-11	0	19.52	19.52	19.56	19.50	19.84	1,870,506	36,824,668	19.687	10.50	10.50	10.52	10.49	10.67	3,478,253	10.587	-0.91%
2007-01-10	0	19.70	19.70	19.76	19.70	19.86	3,913,379	77,263,703	19.743	10.59	10.59	10.63	10.59	10.68	7,277,026	10.617	-1.50%
2007-01-09	0	20.00	20.00	20.10	19.94	20.35	1,459,964	29,321,878	20.084	10.76	10.76	10.81	10.72	10.94	2,714,839	10.801	-0.99%
2007-01-08	0	20.20	20.15	20.20	20.00	20.25	721,147	14,510,559	20.121	10.86	10.84	10.86	10.76	10.89	1,340,991	10.821	-0.74%
2007-01-05	0	20.35	20.30	20.35	19.90	20.35	4,034,167	81,037,758	20.088	10.94	10.92	10.94	10.70	10.94	7,501,634	10.803	0.99%
2007-01-04	0	20.15	20.10	20.15	20.05	20.55	7,207,465	146,461,534	20.321	10.84	10.81	10.84	10.78	11.05	13,402,461	10.928	-1.95%
2007-01-03	0	20.55	20.55	20.60	20.35	20.65	4,309,392	88,197,400	20.466	11.05	11.05	11.08	10.94	11.10	8,013,422	11.006	0.49%
2007-01-02	0	20.45	20.45	20.50	20.10	20.50	2,992,283	60,841,647	20.333	11.00	11.00	11.02	10.81	11.02	5,564,225	10.934	1.74%
2006-12-29	0	20.10	20.10	20.15	20.00	20.15	5,343,435	107,178,145	20.058	10.81	10.81	10.84	10.76	10.84	9,936,251	10.787	0.00%
2006-12-28	0	20.10	20.15	20.20	19.84	20.15	7,684,455	153,657,460	19.996	10.81	10.84	10.86	10.67	10.84	14,289,436	10.753	1.31%
2006-12-27	0	19.84	19.86	19.88	19.62	19.86	5,494,757	108,471,090	19.741	10.67	10.68	10.69	10.55	10.68	10,217,638	10.616	1.95%
2006-12-22	0	19.46	19.46	19.48	19.32	19.48	1,998,429	38,808,232	19.419	10.47	10.47	10.48	10.39	10.48	3,716,129	10.443	0.72%
2006-12-21	0	19.32	19.32	19.34	19.32	19.42	1,042,413	20,171,480	19.351	10.39	10.39	10.40	10.39	10.44	1,938,393	10.406	-0.31%
2006-12-20	0	19.38	19.38	19.40	19.26	19.42	1,526,775	29,564,489	19.364	10.42	10.42	10.43	10.36	10.44	2,839,076	10.413	1.15%
2006-12-19	0	19.16	19.10	19.16	19.06	19.32	2,520,558	48,349,634	19.182	10.30	10.27	10.30	10.25	10.39	4,687,040	10.316	-0.83%
2006-12-18	0	19.32	19.32	19.36	19.18	19.38	3,869,268	74,560,394	19.270	10.39	10.39	10.41	10.31	10.42	7,195,000	10.363	0.42%
2006-12-15	0	19.24	19.24	19.26	19.16	19.26	4,107,280	78,993,939	19.233	10.35	10.35	10.36	10.30	10.36	7,637,590	10.343	0.63%
2006-12-14	0	19.12	19.08	19.12	18.88	19.12	1,857,096	35,405,176	19.065	10.28	10.26	10.28	10.15	10.28	3,453,316	10.253	1.49%
2006-12-13	0	18.84	18.82	18.86	18.76	19.02	1,207,573	22,765,721	18.852	10.13	10.12	10.14	10.09	10.23	2,245,512	10.138	-0.95%
2006-12-12	0	19.02	19.02	19.04	18.94	19.16	1,267,132	24,087,966	19.010	10.23	10.23	10.24	10.19	10.30	2,356,264	10.223	-0.21%
2006-12-11	0	19.06	19.04	19.08	18.96	19.12	746,425	14,219,275	19.050	10.25	10.24	10.26	10.20	10.28	1,387,996	10.244	0.74%
2006-12-08	0	18.92	18.90	18.92	18.84	18.96	461,377	8,722,624	18.906	10.17	10.16	10.17	10.13	10.20	857,942	10.167	-0.21%
2006-12-07	0	18.96	18.94	18.98	18.94	19.20	964,578	18,440,011	19.117	10.20	10.19	10.21	10.19	10.33	1,793,657	10.281	-1.04%
2006-12-06	0	19.16	19.16	19.20	19.10	19.28	1,205,352	23,134,023	19.193	10.30	10.30	10.33	10.27	10.37	2,241,382	10.321	0.31%
2006-12-05	0	19.10	19.08	19.10	18.92	19.10	2,458,826	46,682,039	18.985	10.27	10.26	10.27	10.17	10.27	4,572,248	10.210	1.38%
2006-12-04	0	18.84	18.84	18.86	18.72	18.90	796,391	14,991,137	18.824	10.13	10.13	10.14	10.07	10.16	1,480,909	10.123	0.21%
2006-12-01	0	18.80	18.80	18.84	18.78	19.10	1,449,850	27,436,670	18.924	10.11	10.11	10.13	10.10	10.27	2,696,032	10.177	-1.57%
2006-11-30	0	19.10	19.08	19.12	19.00	19.12	1,519,930	29,006,690	19.084	10.27	10.26	10.28	10.22	10.28	2,826,348	10.263	1.06%
2006-11-29	0	18.90	18.90	18.92	18.80	18.96	902,766	17,032,072	18.867	10.16	10.16	10.17	10.11	10.20	1,678,716	10.146	0.64%
2006-11-28	0	18.78	18.76	18.78	18.72	19.12	1,611,062	30,513,983	18.940	10.10	10.09	10.10	10.07	10.28	2,995,810	10.186	-2.80%
2006-11-27	0	19.32	19.28	19.32	19.24	19.40	2,139,327	41,280,394	19.296	10.39	10.37	10.39	10.35	10.43	3,978,132	10.377	0.00%
2006-11-24	0	19.32	19.32	19.34	19.28	19.40	2,034,443	39,375,599	19.354	10.39	10.39	10.40	10.37	10.43	3,783,098	10.408	-0.21%
2006-11-23	0	19.36	19.36	19.38	19.34	19.50	3,339,375	64,852,351	19.421	10.41	10.41	10.42	10.40	10.49	6,209,651	10.444	0.00%
2006-11-22	0	19.36	19.36	19.38	19.18	19.38	2,992,003	57,726,254	19.294	10.41	10.41	10.42	10.31	10.42	5,563,704	10.376	1.47%
2006-11-21	0	19.08	19.08	19.10	19.02	19.14	3,935,105	75,094,025	19.083	10.26	10.26	10.27	10.23	10.29	7,317,426	10.262	0.53%
2006-11-20	0	18.98	18.98	19.00	18.96	19.18	1,114,702	21,253,130	19.066	10.21	10.21	10.22	10.20	10.31	2,072,816	10.253	-1.35%
2006-11-17	0	19.24	19.22	19.24	19.14	19.28	2,033,930	39,091,303	19.220	10.35	10.34	10.35	10.29	10.37	3,782,144	10.336	0.21%
2006-11-16	0	19.20	19.18	19.22	19.10	19.28	2,544,564	48,834,403	19.192	10.33	10.31	10.34	10.27	10.37	4,731,680	10.321	0.10%
2006-11-15	0	19.18	19.16	19.18	18.98	19.18	2,049,553	39,116,787	19.086	10.31	10.30	10.31	10.21	10.31	3,811,195	10.264	1.27%
2006-11-14	0	18.94	18.92	18.96	18.82	19.08	1,471,845	27,891,965	18.950	10.19	10.17	10.20	10.12	10.26	2,736,932	10.191	0.11%
2006-11-13	0	18.92	18.92	18.96	18.74	18.96	1,498,940	28,209,035	18.819	10.17	10.17	10.20	10.08	10.20	2,787,316	10.121	0.00%
2006-11-10	0	18.92	18.90	18.94	18.90	19.02	908,147	17,227,255	18.970	10.17	10.16	10.19	10.16	10.23	1,688,722	10.201	-0.53%
2006-11-09	0	19.02	19.02	19.06	18.96	19.06	2,192,461	41,699,403	19.019	10.23	10.23	10.25	10.20	10.25	4,076,936	10.228	0.74%
2006-11-08	0	18.88	18.86	18.88	18.82	19.02	2,125,213	40,253,380	18.941	10.15	10.14	10.15	10.12	10.23	3,951,887	10.186	-0.74%
2006-11-07	0	19.02	19.02	19.04	18.94	19.20	7,821,474	149,497,384	19.114	10.23	10.23	10.24	10.19	10.33	14,544,226	10.279	0.21%
2006-11-06	0	18.98	18.98	19.00	18.72	19.00	4,092,521	77,228,861	18.871	10.21	10.21	10.22	10.07	10.22	7,610,145	10.148	0.85%
2006-11-03	0	18.82	18.80	18.82	18.72	18.84	5,976,497	112,299,936	18.790	10.12	10.11	10.12	10.07	10.13	11,113,445	10.105	0.21%
2006-11-02	0	18.78	18.80	18.82	18.44	18.80	5,203,904	97,048,007	18.649	10.10	10.11	10.12	9.917	10.11	9,676,789	10.029	1.62%
2006-11-01	0	18.48	18.46	18.48	18.38	18.52	3,571,804	66,022,785	18.484	9.938	9.927	9.938	9.884	9.960	6,641,859	9.9404	0.54%
2006-10-31	0	18.38	18.38	18.40	18.18	18.60	3,139,811	57,969,902	18.463	9.884	9.884	9.895	9.777	10.00	5,838,557	9.9288	0.05%
2006-10-27	0	18.74	18.70	18.74	18.64	18.88	5,456,801	102,702,015	18.821	9.879	9.858	9.879	9.826	9.953	10,351,435	9.9215	-0.21%
2006-10-26	0	18.78	18.78	18.80	18.64	18.80	4,287,261	80,253,139	18.719	9.900	9.900	9.910	9.826	9.910	8,132,843	9.8678	1.19%
2006-10-25	0	18.56	18.56	18.58	18.52	18.58	1,682,156	31,199,032	18.547	9.784	9.784	9.795	9.763	9.795	3,191,014	9.7772	0.11%
2006-10-24	0	18.54	18.54	18.56	18.54	18.60	1,523,699	28,287,132	18.565	9.773	9.773	9.784	9.773	9.805	2,890,424	9.7865	0.11%
2006-10-23	0	18.52	18.50	18.52	18.48	18.60	1,368,822	25,378,205	18.540	9.763	9.752	9.763	9.742	9.805	2,596,626	9.7735	-0.11%
2006-10-20	0	18.54	18.54	18.56	18.42	18.58	4,934,240	91,293,374	18.502	9.773	9.773	9.784	9.710	9.795	9,360,148	9.7534	0.87%
2006-10-19	0	18.38	18.36	18.38	18.34	18.46	1,121,044	20,615,329	18.389	9.689	9.679	9.689	9.668	9.731	2,126,597	9.6940	-0.33%
2006-10-18	0	18.44	18.44	18.46	18.28	18.44	1,836,238	33,745,041	18.377	9.721	9.721	9.731	9.636	9.721	3,483,304	9.6877	0.22%
2006-10-17	0	18.40	18.40	18.42	18.20	18.50	3,382,556	62,209,031	18.391	9.700	9.700	9.710	9.594	9.752	6,416,636	9.6950	-0.11%
2006-10-16	0	18.42	18.40	18.42	18.36	18.46	1,825,311	33,592,086	18.403	9.710	9.700	9.710	9.679	9.731	3,462,576	9.7015	0.22%
2006-10-13	0	18.38	18.38	18.40	18.34	18.48	6,644,316	122,513,180	18.439	9.689	9.689	9.700	9.668	9.742	12,604,125	9.7201	0.55%
2006-10-12	0	18.28	18.28	18.30	18.24	18.36	1,517,893	27,746,573	18.280	9.636	9.636	9.647	9.615	9.679	2,879,411	9.6362	0.00%
2006-10-11	0	18.28	18.24	18.28	18.14	18.28	2,093,802	38,150,101	18.220	9.636	9.615	9.636	9.563	9.636	3,971,898	9.6050	0.11%
2006-10-10	0	18.26	18.24	18.26	18.18	18.28	1,816,402	33,114,239	18.231	9.626	9.615	9.626	9.584	9.636	3,445,676	9.6104	1.22%
2006-10-09	0	18.04	18.04	18.08	18.00	18.30	1,231,691	22,299,708	18.105	9.510	9.510	9.531	9.489	9.647	2,336,492	9.5441	-1.42%
2006-10-06	0	18.30	18.30	18.32	18.26	18.36	8,328,625	152,501,277	18.310	9.647	9.647	9.657	9.626	9.679	15,799,224	9.6525	-0.11%
2006-10-05	0	18.32	18.32	18.34	18.20	18.36	11,972,039	218,678,454	18.266	9.657	9.657	9.668	9.594	9.679	22,710,702	9.6289	1.66%
2006-10-04	0	18.02	18.02	18.06	17.92	18.06	2,495,977	44,916,635	17.996	9.499	9.499	9.520	9.447	9.520	4,734,815	9.4865	0.00%
2006-10-03	0	18.02	18.02	18.04	17.82	18.06	2,766,748	49,799,781	17.999	9.499	9.499	9.510	9.394	9.520	5,248,462	9.4885	0.33%
2006-09-29	0	17.96	17.96	17.98	17.74	18.00	1,648,438	29,456,454	17.869	9.468	9.468	9.478	9.352	9.489	3,127,052	9.4199	0.11%
2006-09-28	0	17.94	17.92	17.96	17.90	18.02	3,392,441	60,983,519	17.976	9.457	9.447	9.468	9.436	9.499	6,435,388	9.4763	0.00%
2006-09-27	0	17.94	17.94	17.96	17.78	17.96	1,488,463	26,640,479	17.898	9.457	9.457	9.468	9.373	9.468	2,823,583	9.4350	1.01%
2006-09-26	0	17.76	17.72	17.76	17.70	18.08	2,191,887	39,204,633	17.886	9.362	9.341	9.362	9.331	9.531	4,157,963	9.4288	-1.11%
2006-09-25	0	17.96	17.96	17.98	17.94	18.10	3,156,183	56,871,850	18.019	9.468	9.468	9.478	9.457	9.541	5,987,212	9.4989	-0.22%
2006-09-22	0	18.00	18.00	18.02	17.94	18.02	2,891,870	52,007,328	17.984	9.489	9.489	9.499	9.457	9.499	5,485,816	9.4803	-0.11%
2006-09-21	0	18.02	18.00	18.02	17.92	18.04	4,894,116	88,090,712	17.999	9.499	9.489	9.499	9.447	9.510	9,284,033	9.4884	0.56%
2006-09-20	0	17.92	17.92	17.94	17.64	17.94	2,208,736	39,356,658	17.819	9.447	9.447	9.457	9.299	9.457	4,189,925	9.3932	0.90%
2006-09-19	0	17.76	17.72	17.76	17.70	17.80	780,270	13,864,582	17.769	9.362	9.341	9.362	9.331	9.383	1,480,156	9.3670	-0.22%
2006-09-18	0	17.80	17.78	17.82	17.66	17.84	1,518,652	27,037,867	17.804	9.383	9.373	9.394	9.310	9.404	2,880,850	9.3854	0.68%
2006-09-15	0	17.68	17.64	17.68	17.54	17.70	3,297,875	58,133,868	17.628	9.320	9.299	9.320	9.246	9.331	6,255,998	9.2925	0.57%
2006-09-14	0	17.58	17.56	17.60	17.54	17.70	779,401	13,725,632	17.610	9.267	9.257	9.278	9.246	9.331	1,478,507	9.2834	-0.11%
2006-09-13	0	17.60	17.60	17.62	17.58	17.70	994,290	17,510,994	17.612	9.278	9.278	9.288	9.267	9.331	1,886,147	9.2840	0.80%
2006-09-12	0	17.46	17.46	17.50	17.30	17.50	405,169	7,051,810	17.405	9.204	9.204	9.225	9.120	9.225	768,597	9.1749	1.16%
2006-09-11	0	17.26	17.26	17.28	17.26	17.48	1,259,031	21,897,769	17.393	9.099	9.099	9.109	9.099	9.215	2,388,355	9.1686	-1.15%
2006-09-08	0	17.46	17.46	17.48	17.36	17.54	722,516	12,625,468	17.474	9.204	9.204	9.215	9.151	9.246	1,370,597	9.2117	0.23%
2006-09-07	0	17.42	17.42	17.44	17.40	17.50	696,310	12,137,898	17.432	9.183	9.183	9.194	9.172	9.225	1,320,885	9.1892	-1.02%
2006-09-06	0	17.60	17.56	17.60	17.56	17.80	970,657	17,151,717	17.670	9.278	9.257	9.278	9.257	9.383	1,841,316	9.3149	-0.90%
2006-09-05	0	17.76	17.76	17.78	17.74	17.86	3,111,370	55,380,557	17.799	9.362	9.362	9.373	9.352	9.415	5,902,202	9.3830	-0.56%
2006-09-04	0	17.86	17.86	17.88	17.84	17.92	4,783,715	85,522,035	17.878	9.415	9.415	9.426	9.404	9.447	9,074,605	9.4243	0.68%
2006-09-01	0	17.74	17.74	17.76	17.64	17.84	3,791,360	67,238,153	17.735	9.352	9.352	9.362	9.299	9.404	7,192,129	9.3489	0.23%
2006-08-31	0	17.70	17.70	17.72	17.62	17.72	5,329,772	94,293,100	17.692	9.331	9.331	9.341	9.288	9.341	10,110,464	9.3263	0.68%
2006-08-30	0	17.58	17.58	17.60	17.40	17.60	3,793,653	66,325,309	17.483	9.267	9.267	9.278	9.172	9.278	7,196,479	9.2164	1.15%
2006-08-29	0	17.38	17.38	17.40	17.30	17.40	2,552,757	44,353,407	17.375	9.162	9.162	9.172	9.120	9.172	4,842,525	9.1591	0.81%
2006-08-28	0	17.24	17.22	17.24	17.20	17.28	753,523	12,985,587	17.233	9.088	9.078	9.088	9.067	9.109	1,429,417	9.0845	-0.35%
2006-08-25	0	17.30	17.26	17.30	17.20	17.32	882,710	15,241,896	17.267	9.120	9.099	9.120	9.067	9.130	1,674,482	9.1025	0.58%
2006-08-24	0	17.20	17.20	17.22	17.18	17.36	876,710	15,151,472	17.282	9.067	9.067	9.078	9.057	9.151	1,663,100	9.1104	-0.92%
2006-08-23	0	17.36	17.36	17.38	17.28	17.40	780,592	13,549,821	17.358	9.151	9.151	9.162	9.109	9.172	1,480,766	9.1505	-0.34%
2006-08-22	0	17.42	17.40	17.44	17.32	17.44	1,283,518	22,313,263	17.384	9.183	9.172	9.194	9.130	9.194	2,434,806	9.1643	0.69%
2006-08-21	0	17.30	17.28	17.30	17.28	17.62	1,877,766	32,712,913	17.421	9.120	9.109	9.120	9.109	9.288	3,562,082	9.1836	-1.93%
2006-08-18	0	17.64	17.62	17.64	17.62	17.68	1,789,153	31,570,915	17.646	9.299	9.288	9.299	9.288	9.320	3,393,985	9.3020	-0.11%
2006-08-17	0	17.66	17.64	17.68	17.62	17.78	4,250,623	75,354,499	17.728	9.310	9.299	9.320	9.288	9.373	8,063,341	9.3453	-0.45%
2006-08-16	0	17.74	17.74	17.76	17.64	17.76	7,061,930	125,092,521	17.714	9.352	9.352	9.362	9.299	9.362	13,396,330	9.3378	1.37%
2006-08-15	0	17.50	17.50	17.52	17.48	17.54	2,258,918	39,534,559	17.502	9.225	9.225	9.236	9.215	9.246	4,285,119	9.2260	-0.34%
2006-08-14	0	17.56	17.52	17.56	17.46	17.58	2,059,013	36,083,713	17.525	9.257	9.236	9.257	9.204	9.267	3,905,904	9.2382	0.46%
2006-08-11	0	17.48	17.48	17.50	17.46	17.58	3,856,309	67,544,444	17.515	9.215	9.215	9.225	9.204	9.267	7,315,336	9.2333	0.23%
2006-08-10	0	17.44	17.44	17.46	17.44	17.58	4,194,404	73,501,077	17.524	9.194	9.194	9.204	9.194	9.267	7,956,695	9.2376	-0.91%
2006-08-09	0	17.60	17.60	17.62	17.18	17.60	12,971,172	226,727,892	17.479	9.278	9.278	9.288	9.057	9.278	24,606,036	9.2143	1.97%
2006-08-08	0	17.26	17.26	17.28	17.24	17.32	2,125,466	36,734,753	17.283	9.099	9.099	9.109	9.088	9.130	4,031,964	9.1109	0.35%
2006-08-07	0	17.20	17.22	17.24	17.04	17.22	3,137,349	53,764,906	17.137	9.067	9.078	9.088	8.983	9.078	5,951,484	9.0339	0.58%
2006-08-04	0	17.10	17.10	17.14	17.10	17.36	2,984,683	51,394,660	17.219	9.014	9.014	9.035	9.014	9.151	5,661,880	9.0773	-1.16%
2006-08-03	0	17.30	17.30	17.32	17.26	17.36	3,576,143	61,875,457	17.302	9.120	9.120	9.130	9.099	9.151	6,783,867	9.1210	0.00%
2006-08-02	0	17.30	17.28	17.32	17.14	17.34	3,827,126	66,180,874	17.293	9.120	9.109	9.130	9.035	9.141	7,259,976	9.1159	0.70%
2006-08-01	0	17.18	17.18	17.20	17.18	17.24	3,363,996	57,895,215	17.210	9.057	9.057	9.067	9.057	9.088	6,381,429	9.0725	-0.12%
2006-07-31	0	17.20	17.20	17.22	17.18	17.38	14,597,125	252,415,776	17.292	9.067	9.067	9.078	9.057	9.162	27,690,434	9.1156	0.00%
2006-07-28	0	17.20	17.20	17.22	17.16	17.28	9,211,481	158,557,629	17.213	9.067	9.067	9.078	9.046	9.109	17,473,983	9.0739	0.35%
2006-07-27	0	17.14	17.14	17.18	16.90	17.18	6,879,077	117,548,393	17.088	9.035	9.035	9.057	8.909	9.057	13,049,462	9.0079	1.42%
2006-07-26	0	16.90	16.86	16.90	16.80	16.90	1,908,875	32,185,047	16.861	8.909	8.888	8.909	8.856	8.909	3,621,095	8.8882	0.48%
2006-07-25	0	16.82	16.80	16.86	16.80	16.94	1,977,535	33,400,947	16.890	8.867	8.856	8.888	8.856	8.930	3,751,342	8.9037	0.72%
2006-07-24	0	16.70	16.70	16.72	16.60	16.72	948,949	15,811,191	16.662	8.803	8.803	8.814	8.751	8.814	1,800,136	8.7833	0.00%
2006-07-21	0	16.70	16.70	16.75	16.60	16.75	2,101,097	35,027,953	16.671	8.803	8.803	8.830	8.751	8.830	3,985,736	8.7883	0.00%
2006-07-20	0	16.70	16.70	16.75	16.65	16.75	1,444,976	24,100,748	16.679	8.803	8.803	8.830	8.777	8.830	2,741,089	8.7924	2.45%
2006-07-19	0	16.30	16.30	16.35	16.30	16.45	558,948	9,149,692	16.369	8.593	8.593	8.619	8.593	8.672	1,060,312	8.6292	0.31%
2006-07-18	0	16.25	16.25	16.30	16.20	16.35	1,452,967	23,627,519	16.262	8.566	8.566	8.593	8.540	8.619	2,756,247	8.5724	0.00%
2006-07-17	0	16.25	16.25	16.30	16.15	16.35	2,844,613	46,135,023	16.218	8.566	8.566	8.593	8.514	8.619	5,396,170	8.5496	-0.91%
2006-07-14	0	16.40	16.35	16.40	16.30	16.40	1,448,960	23,671,565	16.337	8.645	8.619	8.645	8.593	8.645	2,748,646	8.6121	-0.91%
2006-07-13	0	16.55	16.50	16.55	16.50	16.85	808,188	13,488,176	16.689	8.724	8.698	8.724	8.698	8.883	1,533,115	8.7979	-1.19%
2006-07-12	0	16.75	16.75	16.80	16.70	16.80	934,633	15,672,126	16.768	8.830	8.830	8.856	8.803	8.856	1,772,979	8.8394	0.30%
2006-07-11	0	16.70	16.70	16.75	16.70	16.80	663,043	11,104,935	16.748	8.803	8.803	8.830	8.803	8.856	1,257,778	8.8290	-0.60%
2006-07-10	0	16.80	16.80	16.85	16.55	16.90	3,757,651	63,089,358	16.790	8.856	8.856	8.883	8.724	8.909	7,128,184	8.8507	0.90%
2006-07-07	0	16.65	16.65	16.70	16.60	16.75	881,295	14,701,911	16.682	8.777	8.777	8.803	8.751	8.830	1,671,798	8.7941	-0.60%
2006-07-06	0	16.75	16.70	16.75	16.40	16.75	3,537,604	58,814,727	16.626	8.830	8.803	8.830	8.645	8.830	6,710,759	8.7642	1.52%
2006-07-05	0	16.50	16.50	16.55	16.50	16.65	2,516,744	41,664,146	16.555	8.698	8.698	8.724	8.698	8.777	4,774,210	8.7269	-0.60%
2006-07-04	0	16.60	16.60	16.65	16.55	16.65	2,438,827	40,478,847	16.598	8.751	8.751	8.777	8.724	8.777	4,626,403	8.7495	0.00%
2006-07-03	0	16.60	16.55	16.60	16.45	16.65	6,103,064	100,985,893	16.547	8.751	8.724	8.751	8.672	8.777	11,577,382	8.7227	0.91%
2006-06-30	0	16.45	16.45	16.50	16.40	16.55	5,483,051	90,269,709	16.463	8.672	8.672	8.698	8.645	8.724	10,401,231	8.6788	2.17%
2006-06-29	0	16.10	16.10	16.15	16.05	16.20	1,193,551	19,257,139	16.134	8.487	8.487	8.514	8.461	8.540	2,264,141	8.5053	0.94%
2006-06-28	0	15.95	15.95	16.00	15.85	16.00	961,860	15,297,002	15.904	8.408	8.408	8.434	8.355	8.434	1,824,628	8.3836	-0.62%
2006-06-27	0	16.05	16.00	16.05	16.05	16.15	423,581	6,825,876	16.115	8.461	8.434	8.461	8.461	8.514	803,524	8.4949	0.00%
2006-06-26	0	16.05	16.05	16.10	15.95	16.10	1,707,940	27,394,463	16.039	8.461	8.461	8.487	8.408	8.487	3,239,926	8.4553	0.00%
2006-06-23	0	16.05	16.05	16.10	15.95	16.10	1,063,240	17,039,731	16.026	8.461	8.461	8.487	8.408	8.487	2,016,944	8.4483	-0.31%
2006-06-22	0	16.10	16.05	16.10	16.05	16.15	940,027	15,146,779	16.113	8.487	8.461	8.487	8.461	8.514	1,783,211	8.4941	1.58%
2006-06-21	0	15.85	15.85	15.90	15.75	15.90	1,003,496	15,900,603	15.845	8.355	8.355	8.382	8.303	8.382	1,903,610	8.3529	0.00%
2006-06-20	0	15.85	15.80	15.85	15.75	16.00	1,943,987	30,769,633	15.828	8.355	8.329	8.355	8.303	8.434	3,687,702	8.3439	-1.25%
2006-06-19	0	16.05	16.00	16.05	15.95	16.05	725,884	11,635,141	16.029	8.461	8.434	8.461	8.408	8.461	1,376,986	8.4497	-0.31%
2006-06-16	0	16.10	16.05	16.10	16.00	16.10	2,341,607	37,634,699	16.072	8.487	8.461	8.487	8.434	8.487	4,441,978	8.4725	2.55%
2006-06-15	0	15.70	15.60	15.70	15.55	15.70	1,366,525	21,375,400	15.642	8.276	8.224	8.276	8.197	8.276	2,592,269	8.2458	1.29%
2006-06-14	0	15.50	15.50	15.55	15.50	15.70	1,987,445	31,060,038	15.628	8.171	8.171	8.197	8.171	8.276	3,770,141	8.2384	0.32%
2006-06-13	0	15.45	15.45	15.50	15.45	15.75	3,998,149	62,183,481	15.553	8.145	8.145	8.171	8.145	8.303	7,584,403	8.1989	-2.83%
2006-06-12	0	15.90	15.90	15.95	15.75	15.90	1,674,905	26,498,708	15.821	8.382	8.382	8.408	8.303	8.382	3,177,259	8.3401	0.32%
2006-06-09	0	15.85	15.80	15.85	15.65	15.90	2,202,700	34,715,604	15.760	8.355	8.329	8.355	8.250	8.382	4,178,475	8.3082	0.63%
2006-06-08	0	15.75	15.70	15.75	15.65	15.90	4,778,614	75,335,188	15.765	8.303	8.276	8.303	8.250	8.382	9,064,929	8.3106	-2.17%
2006-06-07	0	16.10	16.00	16.10	15.95	16.15	1,550,369	24,905,440	16.064	8.487	8.434	8.487	8.408	8.514	2,941,017	8.4683	-0.92%
2006-06-06	0	16.25	16.20	16.25	16.05	16.25	2,052,692	33,152,430	16.151	8.566	8.540	8.566	8.461	8.566	3,893,913	8.5139	-0.31%
2006-06-05	0	16.30	16.25	16.30	16.15	16.35	3,279,381	53,297,858	16.252	8.593	8.566	8.593	8.514	8.619	6,220,916	8.5675	0.62%
2006-06-02	0	16.20	16.15	16.20	15.90	16.20	4,828,057	77,793,117	16.113	8.540	8.514	8.540	8.382	8.540	9,158,721	8.4939	2.21%
2006-06-01	0	15.85	15.80	15.85	15.85	16.20	2,445,980	39,125,073	15.996	8.355	8.329	8.355	8.355	8.540	4,639,972	8.4322	-1.86%
2006-05-30	0	16.15	16.10	16.15	16.10	16.25	1,989,034	32,134,413	16.156	8.514	8.487	8.514	8.487	8.566	3,773,155	8.5166	-0.62%
2006-05-29	0	16.25	16.20	16.25	16.15	16.25	873,299	14,144,643	16.197	8.566	8.540	8.566	8.514	8.566	1,656,630	8.5382	0.62%
2006-05-26	0	16.15	16.10	16.15	16.05	16.15	1,985,550	32,023,940	16.128	8.514	8.487	8.514	8.461	8.514	3,766,546	8.5022	1.25%
2006-05-25	0	15.95	15.90	15.95	15.90	16.00	1,462,327	23,304,701	15.937	8.408	8.382	8.408	8.382	8.434	2,774,003	8.4011	-0.93%
2006-05-24	0	16.10	16.05	16.10	15.90	16.20	4,024,278	64,567,471	16.044	8.487	8.461	8.487	8.382	8.540	7,633,969	8.4579	0.00%
2006-05-23	0	16.10	16.15	16.20	15.95	16.15	8,915,086	143,121,304	16.054	8.487	8.514	8.540	8.408	8.514	16,911,728	8.4628	0.31%
2006-05-22	0	16.05	16.05	16.10	16.00	16.55	9,752,606	157,668,841	16.167	8.461	8.461	8.487	8.434	8.724	18,500,485	8.5224	-3.02%
2006-05-19	0	16.55	16.45	16.55	16.35	16.60	2,366,176	39,069,920	16.512	8.724	8.672	8.724	8.619	8.751	4,488,585	8.7043	0.00%
2006-05-18	0	16.55	16.50	16.55	16.35	16.60	1,812,877	29,883,014	16.484	8.724	8.698	8.724	8.619	8.751	3,438,989	8.6895	-1.49%
2006-05-17	0	16.80	16.80	16.85	16.55	16.85	4,196,794	70,070,988	16.696	8.856	8.856	8.883	8.724	8.883	7,961,229	8.8015	1.51%
2006-05-16	0	16.55	16.50	16.60	16.40	16.60	5,071,132	83,761,032	16.517	8.724	8.698	8.751	8.645	8.751	9,619,829	8.7071	-0.60%
2006-05-15	0	16.65	16.60	16.65	16.60	16.80	3,348,507	55,946,095	16.708	8.777	8.751	8.777	8.751	8.856	6,352,046	8.8076	-2.35%
2006-05-12	0	17.05	16.95	17.05	16.95	17.10	5,625,090	95,870,885	17.043	8.988	8.935	8.988	8.935	9.014	10,670,676	8.9845	-1.45%
2006-05-11	0	17.30	17.25	17.30	17.10	17.30	1,521,349	26,214,591	17.231	9.120	9.093	9.120	9.014	9.120	2,885,967	9.0835	0.87%
2006-05-10	0	17.15	17.15	17.20	17.10	17.35	1,734,932	29,837,976	17.198	9.041	9.041	9.067	9.014	9.146	3,291,129	9.0662	-0.29%
2006-05-09	0	17.20	17.20	17.25	17.20	17.40	4,647,848	80,465,472	17.312	9.067	9.067	9.093	9.067	9.172	8,816,868	9.1263	-0.86%
2006-05-08	0	17.35	17.35	17.40	17.25	17.40	6,471,116	112,220,916	17.342	9.146	9.146	9.172	9.093	9.172	12,275,569	9.1418	1.46%
2006-05-04	0	17.10	17.10	17.15	17.05	17.15	3,289,399	56,230,141	17.094	9.014	9.014	9.041	8.988	9.041	6,239,920	9.0114	0.00%
2006-05-03	0	17.10	17.10	17.15	17.05	17.20	5,185,712	88,726,855	17.110	9.014	9.014	9.041	8.988	9.067	9,837,185	9.0195	0.88%
2006-05-02	0	16.95	16.90	16.95	16.80	17.00	1,647,125	27,827,308	16.894	8.935	8.909	8.935	8.856	8.962	3,124,561	8.9060	0.89%
2006-04-28	0	16.80	16.70	16.80	16.45	16.80	1,709,480	28,287,647	16.548	8.856	8.803	8.856	8.672	8.856	3,242,847	8.7231	0.30%
2006-04-27	0	16.75	16.75	16.80	16.75	16.85	1,571,934	26,392,528	16.790	8.830	8.830	8.856	8.830	8.883	2,981,925	8.8508	-0.00%
2006-04-26	0	16.95	16.90	16.95	16.80	16.95	2,994,778	50,599,477	16.896	8.830	8.804	8.830	8.752	8.830	5,748,863	8.8016	0.59%
2006-04-25	0	16.85	16.80	16.85	16.80	17.00	1,125,655	19,027,575	16.904	8.778	8.752	8.778	8.752	8.856	2,160,840	8.8056	-0.30%
2006-04-24	0	16.90	16.90	16.95	16.90	17.15	14,326,657	244,268,240	17.050	8.804	8.804	8.830	8.804	8.934	27,501,868	8.8819	-1.46%
2006-04-21	0	17.15	17.15	17.20	17.05	17.25	6,296,070	107,963,599	17.148	8.934	8.934	8.960	8.882	8.986	12,086,119	8.9329	0.29%
2006-04-20	0	17.10	17.10	17.15	17.00	17.15	7,971,641	135,988,042	17.059	8.908	8.908	8.934	8.856	8.934	15,302,594	8.8866	0.29%
2006-04-19	0	17.05	17.05	17.10	16.95	17.10	6,197,305	105,572,858	17.035	8.882	8.882	8.908	8.830	8.908	11,896,527	8.8743	1.19%
2006-04-18	0	16.85	16.85	16.90	16.70	16.90	3,424,152	57,635,156	16.832	8.778	8.778	8.804	8.700	8.804	6,573,102	8.7683	0.90%
2006-04-13	0	16.70	16.65	16.70	16.55	16.70	1,375,997	22,851,163	16.607	8.700	8.674	8.700	8.621	8.700	2,641,404	8.6511	0.91%
2006-04-12	0	16.55	16.55	16.60	16.50	16.65	1,700,051	28,174,101	16.573	8.621	8.621	8.648	8.595	8.674	3,263,467	8.6332	-0.90%
2006-04-11	0	16.70	16.70	16.75	16.60	16.75	1,170,935	19,508,505	16.661	8.700	8.700	8.726	8.648	8.726	2,247,761	8.6791	0.00%
2006-04-10	0	16.70	16.70	16.75	16.60	16.75	3,992,956	66,469,924	16.647	8.700	8.700	8.726	8.648	8.726	7,664,995	8.6719	0.60%
2006-04-07	0	16.60	16.60	16.65	16.55	16.70	19,193,229	318,065,522	16.572	8.648	8.648	8.674	8.621	8.700	36,843,881	8.6328	0.00%
2006-04-06	0	16.60	16.60	16.65	16.40	16.60	9,927,658	163,834,427	16.503	8.648	8.648	8.674	8.543	8.648	19,057,421	8.5969	1.84%
2006-04-04	0	16.30	16.30	16.35	16.25	16.35	5,234,424	85,236,703	16.284	8.491	8.491	8.517	8.465	8.517	10,048,153	8.4828	0.31%
2006-04-03	0	16.25	16.25	16.30	16.05	16.30	10,786,151	174,749,721	16.201	8.465	8.465	8.491	8.361	8.491	20,705,410	8.4398	1.56%
2006-03-31	0	16.00	15.95	16.00	15.95	16.20	2,552,614	41,006,104	16.064	8.335	8.309	8.335	8.309	8.439	4,900,072	8.3685	-0.62%
2006-03-30	0	16.10	16.10	16.15	16.05	16.15	5,897,019	95,058,517	16.120	8.387	8.387	8.413	8.361	8.413	11,320,089	8.3973	0.94%
2006-03-29	0	15.95	15.95	16.00	15.90	16.00	1,097,363	17,529,300	15.974	8.309	8.309	8.335	8.283	8.335	2,106,530	8.3214	-0.62%
2006-03-28	0	16.05	16.05	16.10	16.00	16.10	3,181,443	51,147,282	16.077	8.361	8.361	8.387	8.335	8.387	6,107,191	8.3749	-0.31%
2006-03-27	0	16.10	16.05	16.10	15.95	16.10	9,066,955	145,152,256	16.009	8.387	8.361	8.387	8.309	8.387	17,405,191	8.3396	1.26%
2006-03-24	0	15.90	15.90	15.95	15.85	16.00	743,470	11,839,797	15.925	8.283	8.283	8.309	8.257	8.335	1,427,187	8.2959	-0.31%
2006-03-23	0	15.95	15.90	16.00	15.85	15.95	750,411	11,939,707	15.911	8.309	8.283	8.335	8.257	8.309	1,440,511	8.2885	0.63%
2006-03-22	0	15.85	15.80	15.90	15.80	16.05	1,399,857	22,390,402	15.995	8.257	8.231	8.283	8.231	8.361	2,687,206	8.3322	-1.25%
2006-03-21	0	16.05	16.05	16.10	15.95	16.05	3,411,948	54,680,203	16.026	8.361	8.361	8.387	8.309	8.361	6,549,675	8.3485	0.00%
2006-03-20	0	16.05	16.00	16.10	16.00	16.15	5,664,006	91,088,358	16.082	8.361	8.335	8.387	8.335	8.413	10,872,791	8.3776	0.94%
2006-03-17	0	15.90	15.90	15.95	15.80	15.95	1,412,481	22,464,123	15.904	8.283	8.283	8.309	8.231	8.309	2,711,440	8.2849	0.32%
2006-03-16	0	15.85	15.85	15.90	15.75	15.90	1,181,134	18,704,269	15.836	8.257	8.257	8.283	8.205	8.283	2,267,339	8.2494	0.00%
2006-03-15	0	15.85	15.85	15.90	15.70	15.90	4,716,447	74,534,068	15.803	8.257	8.257	8.283	8.179	8.283	9,053,829	8.2323	1.60%
2006-03-14	0	15.60	15.55	15.65	15.55	15.65	931,429	14,538,627	15.609	8.127	8.101	8.153	8.101	8.153	1,787,998	8.1312	-0.32%
2006-03-13	0	15.65	15.60	15.65	15.55	15.65	1,681,116	26,258,050	15.619	8.153	8.127	8.153	8.101	8.153	3,227,119	8.1367	0.32%
2006-03-10	0	15.60	15.55	15.60	15.50	15.60	1,098,256	17,120,121	15.588	8.127	8.101	8.127	8.074	8.127	2,108,244	8.1206	0.00%
2006-03-09	0	15.60	15.55	15.60	15.55	15.70	1,001,766	15,624,103	15.597	8.127	8.101	8.127	8.101	8.179	1,923,019	8.1248	0.32%
2006-03-08	0	15.55	15.55	15.60	15.45	15.65	2,683,960	41,763,797	15.561	8.101	8.101	8.127	8.048	8.153	5,152,208	8.1060	-0.64%
2006-03-07	0	15.65	15.65	15.70	15.65	15.95	8,702,358	136,891,006	15.730	8.153	8.153	8.179	8.153	8.309	16,705,300	8.1945	-1.88%
2006-03-06	0	15.95	15.90	15.95	15.90	16.00	1,943,443	30,954,982	15.928	8.309	8.283	8.309	8.283	8.335	3,730,690	8.2974	-0.31%
2006-03-03	0	16.00	15.95	16.00	15.95	16.05	3,835,656	61,244,462	15.967	8.335	8.309	8.335	8.309	8.361	7,363,037	8.3178	0.31%
2006-03-02	0	15.95	15.95	16.00	15.95	16.05	1,627,182	26,025,184	15.994	8.309	8.309	8.335	8.309	8.361	3,123,586	8.3318	0.31%
2006-03-01	0	15.90	15.90	15.95	15.85	16.00	1,029,089	16,392,236	15.929	8.283	8.283	8.309	8.257	8.335	1,975,469	8.2979	-0.63%
2006-02-28	0	16.00	16.00	16.05	15.95	16.10	3,151,591	50,405,060	15.994	8.335	8.335	8.361	8.309	8.387	6,049,886	8.3316	-0.31%
2006-02-27	0	16.05	16.05	16.10	15.95	16.10	11,044,353	177,199,422	16.044	8.361	8.361	8.387	8.309	8.387	21,201,062	8.3580	0.63%
2006-02-24	0	15.95	15.95	16.00	15.85	16.00	5,762,557	91,908,251	15.949	8.309	8.309	8.335	8.257	8.335	11,061,972	8.3085	0.31%
2006-02-23	0	15.90	15.90	15.95	15.75	15.95	5,861,865	92,944,619	15.856	8.283	8.283	8.309	8.205	8.309	11,252,607	8.2598	0.63%
2006-02-22	0	15.80	15.75	15.80	15.70	15.80	4,580,709	72,135,260	15.748	8.231	8.205	8.231	8.179	8.231	8,793,262	8.2035	0.64%
2006-02-21	0	15.70	15.70	15.75	15.65	15.75	1,323,550	20,802,523	15.717	8.179	8.179	8.205	8.153	8.205	2,540,725	8.1876	0.00%
2006-02-20	0	15.70	15.70	15.75	15.60	15.80	3,170,480	49,747,788	15.691	8.179	8.179	8.205	8.127	8.231	6,086,146	8.1739	0.96%
2006-02-17	0	15.55	15.55	15.60	15.55	15.65	8,535,661	133,094,313	15.593	8.101	8.101	8.127	8.101	8.153	16,385,303	8.1228	0.00%
2006-02-16	0	15.55	15.55	15.60	15.55	15.65	1,749,604	27,248,405	15.574	8.101	8.101	8.127	8.101	8.153	3,358,591	8.1130	0.32%
2006-02-15	0	15.50	15.50	15.55	15.45	15.65	3,997,111	62,140,540	15.546	8.074	8.074	8.101	8.048	8.153	7,672,971	8.0986	-0.64%
2006-02-14	0	15.60	15.55	15.60	15.30	15.60	2,109,540	32,750,485	15.525	8.127	8.101	8.127	7.970	8.127	4,049,534	8.0875	0.97%
2006-02-13	0	15.45	15.40	15.50	15.40	15.50	1,771,977	27,398,951	15.462	8.048	8.022	8.074	8.022	8.074	3,401,539	8.0549	-0.96%
2006-02-10	0	15.60	15.55	15.60	15.50	15.60	3,009,379	46,693,667	15.516	8.127	8.101	8.127	8.074	8.127	5,776,892	8.0828	0.65%
2006-02-09	0	15.50	15.50	15.55	15.50	15.60	2,433,787	37,780,950	15.524	8.074	8.074	8.101	8.074	8.127	4,671,968	8.0867	-0.32%
2006-02-08	0	15.55	15.45	15.55	15.45	15.60	1,051,329	16,297,402	15.502	8.101	8.048	8.101	8.048	8.127	2,018,162	8.0754	-0.64%
2006-02-07	0	15.65	15.60	15.70	15.55	15.70	1,456,957	22,802,306	15.651	8.153	8.127	8.179	8.101	8.179	2,796,817	8.1529	-0.32%
2006-02-06	0	15.70	15.65	15.70	15.40	15.70	1,079,861	16,844,731	15.599	8.179	8.153	8.179	8.022	8.179	2,072,933	8.1260	0.96%
2006-02-03	0	15.55	15.50	15.55	15.50	15.60	6,514,911	101,143,609	15.525	8.101	8.074	8.101	8.074	8.127	12,506,213	8.0875	-1.58%
2006-02-02	0	15.80	15.80	15.85	15.80	15.95	1,714,906	27,203,736	15.863	8.231	8.231	8.257	8.231	8.309	3,291,984	8.2636	-0.32%
2006-02-01	0	15.85	15.85	15.90	15.75	16.00	1,758,594	27,946,233	15.891	8.257	8.257	8.283	8.205	8.335	3,375,848	8.2783	-0.31%
2006-01-27	0	15.90	15.85	15.90	15.80	15.95	3,512,221	55,709,944	15.862	8.283	8.257	8.283	8.231	8.309	6,742,162	8.2629	1.92%
2006-01-26	0	15.60	15.60	15.70	15.60	15.70	823,538	12,888,962	15.651	8.127	8.127	8.179	8.127	8.179	1,580,888	8.1530	-0.32%
2006-01-25	0	15.65	15.65	15.70	15.60	15.75	1,775,139	27,801,175	15.661	8.153	8.153	8.179	8.127	8.205	3,407,609	8.1586	0.00%
2006-01-24	0	15.65	15.60	15.65	15.60	15.70	1,284,434	20,077,314	15.631	8.153	8.127	8.153	8.127	8.179	2,465,637	8.1429	0.64%
2006-01-23	0	15.55	15.55	15.60	15.50	15.60	3,355,071	52,149,639	15.544	8.101	8.101	8.127	8.074	8.127	6,440,492	8.0972	-1.27%
2006-01-20	0	15.75	15.75	15.80	15.70	15.90	1,581,613	24,941,460	15.770	8.205	8.205	8.231	8.179	8.283	3,036,110	8.2149	-0.63%
2006-01-19	0	15.85	15.80	15.90	15.60	15.90	2,853,797	44,995,526	15.767	8.257	8.231	8.283	8.127	8.283	5,478,232	8.2135	1.93%
2006-01-18	0	15.55	15.55	15.60	15.50	15.65	3,744,899	58,254,409	15.556	8.101	8.101	8.127	8.074	8.153	7,188,817	8.1035	-0.64%
2006-01-17	0	15.65	15.65	15.70	15.65	15.95	4,105,932	64,986,760	15.828	8.153	8.153	8.179	8.153	8.309	7,881,867	8.2451	-1.57%
2006-01-16	0	15.90	15.90	15.95	15.85	15.95	3,824,706	60,853,293	15.911	8.283	8.283	8.309	8.257	8.309	7,342,017	8.2884	0.00%
2006-01-13	0	15.90	15.90	15.95	15.80	15.95	6,486,294	102,875,481	15.860	8.283	8.283	8.309	8.231	8.309	12,451,279	8.2622	0.63%
2006-01-12	0	15.80	15.80	15.85	15.75	15.95	5,047,055	79,915,172	15.834	8.231	8.231	8.257	8.205	8.309	9,688,474	8.2485	0.32%
2006-01-11	0	15.75	15.75	15.80	15.65	15.85	8,349,372	131,887,315	15.796	8.205	8.205	8.231	8.153	8.257	16,027,698	8.2287	0.32%
2006-01-10	0	15.70	15.70	15.75	15.65	15.80	7,434,006	116,930,226	15.729	8.179	8.179	8.205	8.153	8.231	14,270,534	8.1938	0.32%
2006-01-09	0	15.65	15.65	15.70	15.55	15.80	9,026,601	141,293,871	15.653	8.153	8.153	8.179	8.101	8.231	17,327,726	8.1542	1.62%
2006-01-06	0	15.40	15.40	15.45	15.35	15.50	3,218,264	49,607,575	15.414	8.022	8.022	8.048	7.996	8.074	6,177,873	8.0299	0.00%
2006-01-05	0	15.40	15.40	15.45	15.40	15.55	7,206,019	111,416,249	15.462	8.022	8.022	8.048	8.022	8.101	13,832,884	8.0544	0.33%
2006-01-04	0	15.35	15.35	15.40	15.20	15.40	2,511,910	38,421,076	15.296	7.996	7.996	8.022	7.918	8.022	4,821,936	7.9680	2.33%
2006-01-03	0	15.00	15.00	15.05	14.90	15.10	3,335,009	50,045,141	15.006	7.814	7.814	7.840	7.762	7.866	6,401,980	7.8171	0.00%
2005-12-30	0	15.00	14.95	15.00	14.90	15.10	2,056,700	30,865,130	15.007	7.814	7.788	7.814	7.762	7.866	3,948,101	7.8177	-0.99%
2005-12-29	0	15.15	15.15	15.20	15.15	15.30	1,003,219	15,286,006	15.237	7.892	7.892	7.918	7.892	7.970	1,925,808	7.9374	-0.66%
2005-12-28	0	15.25	15.25	15.30	15.15	15.35	4,379,493	66,737,462	15.239	7.944	7.944	7.970	7.892	7.996	8,407,002	7.9383	-0.65%
2005-12-23	0	15.35	15.35	15.40	15.35	15.40	1,417,354	21,794,370	15.377	7.996	7.996	8.022	7.996	8.022	2,720,794	8.0103	0.00%
2005-12-22	0	15.35	15.30	15.35	15.30	15.45	1,366,738	20,982,644	15.352	7.996	7.970	7.996	7.970	8.048	2,623,630	7.9976	-0.32%
2005-12-21	0	15.40	15.35	15.40	15.30	15.45	5,188,540	79,861,217	15.392	8.022	7.996	8.022	7.970	8.048	9,960,072	8.0181	0.65%
2005-12-20	0	15.30	15.30	15.35	15.25	15.35	1,273,847	19,486,958	15.298	7.970	7.970	7.996	7.944	7.996	2,445,314	7.9691	0.00%
2005-12-19	0	15.30	15.30	15.35	15.15	15.35	2,058,312	31,437,543	15.273	7.970	7.970	7.996	7.892	7.996	3,951,196	7.9565	0.66%
2005-12-16	0	15.20	15.10	15.20	15.10	15.25	2,940,697	44,559,918	15.153	7.918	7.866	7.918	7.866	7.944	5,645,048	7.8936	-0.33%
2005-12-15	0	15.25	15.15	15.25	15.15	15.25	1,557,569	23,663,661	15.193	7.944	7.892	7.944	7.892	7.944	2,989,955	7.9144	0.99%
2005-12-14	0	15.10	15.10	15.15	14.95	15.15	616,434	9,288,477	15.068	7.866	7.866	7.892	7.788	7.892	1,183,325	7.8495	0.33%
2005-12-13	0	15.05	15.05	15.10	14.95	15.15	2,666,890	40,141,071	15.052	7.840	7.840	7.866	7.788	7.892	5,119,440	7.8409	-0.33%
2005-12-12	0	15.10	15.05	15.10	15.05	15.20	3,481,824	52,727,548	15.144	7.866	7.840	7.866	7.840	7.918	6,683,811	7.8888	0.33%
2005-12-09	0	15.05	15.00	15.05	15.00	15.10	1,146,222	17,242,990	15.043	7.840	7.814	7.840	7.814	7.866	2,200,321	7.8366	0.33%
2005-12-08	0	15.00	15.00	15.05	14.95	15.25	2,294,497	34,454,008	15.016	7.814	7.814	7.840	7.788	7.944	4,404,583	7.8223	-1.96%
2005-12-07	0	15.30	15.20	15.30	15.05	15.30	1,512,964	22,977,530	15.187	7.970	7.918	7.970	7.840	7.970	2,904,330	7.9115	1.32%
2005-12-06	0	15.10	15.05	15.10	15.05	15.30	823,958	12,526,415	15.203	7.866	7.840	7.866	7.840	7.970	1,581,694	7.9196	-0.98%
2005-12-05	0	15.25	15.25	15.30	15.25	15.35	3,714,887	56,855,774	15.305	7.944	7.944	7.970	7.944	7.996	7,131,205	7.9728	-0.65%
2005-12-02	0	15.35	15.30	15.35	15.25	15.40	4,939,540	75,605,731	15.306	7.996	7.970	7.996	7.944	8.022	9,482,085	7.9735	1.32%
2005-12-01	0	15.15	15.15	15.20	14.95	15.20	1,386,439	20,929,263	15.096	7.892	7.892	7.918	7.788	7.918	2,661,449	7.8639	0.33%
2005-11-30	0	15.10	15.05	15.10	15.05	15.20	893,901	13,530,504	15.136	7.866	7.840	7.866	7.840	7.918	1,715,958	7.8851	-0.33%
2005-11-29	0	15.15	15.15	15.20	15.05	15.20	2,154,551	32,553,616	15.109	7.892	7.892	7.918	7.840	7.918	4,135,939	7.8709	-0.33%
2005-11-28	0	15.20	15.20	15.25	15.20	15.25	1,243,775	18,923,691	15.215	7.918	7.918	7.944	7.918	7.944	2,387,587	7.9259	0.00%
2005-11-25	0	15.20	15.15	15.20	15.10	15.20	2,323,388	35,232,861	15.164	7.918	7.892	7.918	7.866	7.918	4,460,043	7.8997	0.00%
2005-11-24	0	15.20	15.15	15.20	15.10	15.20	2,113,273	32,057,081	15.169	7.918	7.892	7.918	7.866	7.918	4,056,700	7.9023	0.66%
2005-11-23	0	15.10	15.15	15.20	15.00	15.20	3,813,181	57,633,718	15.114	7.866	7.892	7.918	7.814	7.918	7,319,893	7.8736	1.00%
2005-11-22	0	14.95	14.95	15.00	14.85	14.95	1,443,570	21,534,508	14.918	7.788	7.788	7.814	7.736	7.788	2,771,119	7.7711	0.34%
2005-11-21	0	14.90	14.90	14.95	14.90	15.00	1,064,560	15,917,992	14.953	7.762	7.762	7.788	7.762	7.814	2,043,560	7.7893	0.00%
2005-11-18	0	14.90	14.90	14.95	14.90	15.00	1,295,213	19,360,326	14.948	7.762	7.762	7.788	7.762	7.814	2,486,329	7.7867	0.34%
2005-11-17	0	14.85	14.85	14.90	14.65	14.90	2,005,670	29,644,315	14.780	7.736	7.736	7.762	7.632	7.762	3,850,143	7.6995	1.37%
2005-11-16	0	14.65	14.65	14.70	14.65	14.75	392,276	5,764,796	14.696	7.632	7.632	7.658	7.632	7.684	753,024	7.6555	0.00%
2005-11-15	0	14.65	14.65	14.70	14.55	14.70	871,863	12,762,932	14.639	7.632	7.632	7.658	7.580	7.658	1,673,654	7.6258	0.00%
2005-11-14	0	14.65	14.60	14.65	14.60	14.85	655,632	9,630,970	14.690	7.632	7.606	7.632	7.606	7.736	1,258,570	7.6523	-0.68%
2005-11-11	0	14.75	14.75	14.80	14.70	14.90	1,950,879	28,903,669	14.816	7.684	7.684	7.710	7.658	7.762	3,744,964	7.7180	0.68%
2005-11-10	0	14.65	14.65	14.70	14.65	14.75	476,667	6,985,121	14.654	7.632	7.632	7.658	7.632	7.684	915,024	7.6338	-0.34%
2005-11-09	0	14.70	14.65	14.70	14.45	14.70	1,338,707	19,625,375	14.660	7.658	7.632	7.658	7.527	7.658	2,569,821	7.6369	1.73%
2005-11-08	0	14.45	14.45	14.50	14.35	14.50	1,252,683	18,073,068	14.427	7.527	7.527	7.554	7.475	7.554	2,404,687	7.5158	0.35%
2005-11-07	0	14.40	14.35	14.40	14.35	14.50	1,137,445	16,376,910	14.398	7.501	7.475	7.501	7.475	7.554	2,183,473	7.5004	-1.03%
2005-11-04	0	14.55	14.55	14.60	14.50	14.70	1,138,388	16,571,586	14.557	7.580	7.580	7.606	7.554	7.658	2,185,283	7.5833	0.00%
2005-11-03	0	14.55	14.55	14.60	14.55	14.70	1,288,320	18,865,563	14.644	7.580	7.580	7.606	7.580	7.658	2,473,097	7.6283	-0.34%
2005-11-02	0	14.60	14.60	14.65	14.55	14.65	546,817	7,986,720	14.606	7.606	7.606	7.632	7.580	7.632	1,049,686	7.6087	-0.34%
2005-11-01	0	14.65	14.60	14.65	14.50	14.65	2,145,504	31,256,222	14.568	7.632	7.606	7.632	7.554	7.632	4,118,572	7.5891	1.38%
2005-10-31	0	14.45	14.40	14.45	14.30	14.45	5,236,960	75,445,455	14.406	7.527	7.501	7.527	7.449	7.527	10,053,021	7.5048	1.19%
2005-10-28	0	14.60	14.55	14.60	14.55	14.70	4,242,120	61,978,027	14.610	7.439	7.413	7.439	7.413	7.490	8,325,780	7.4441	-1.02%
2005-10-27	0	14.75	14.70	14.75	14.70	14.80	1,105,312	16,306,458	14.753	7.515	7.490	7.515	7.490	7.541	2,169,336	7.5168	-0.34%
2005-10-26	0	14.80	14.75	14.80	14.70	14.80	2,149,866	31,735,925	14.762	7.541	7.515	7.541	7.490	7.541	4,219,426	7.5214	0.34%
2005-10-25	0	14.75	14.75	14.80	14.75	14.95	948,867	14,090,091	14.849	7.515	7.515	7.541	7.515	7.617	1,862,290	7.5660	-0.34%
2005-10-24	0	14.80	14.75	14.80	14.70	14.85	992,813	14,636,777	14.743	7.541	7.515	7.541	7.490	7.566	1,948,540	7.5117	-0.67%
2005-10-21	0	14.90	14.85	14.90	14.65	14.90	2,887,484	42,717,420	14.794	7.592	7.566	7.592	7.464	7.592	5,667,109	7.5378	0.68%
2005-10-20	0	14.80	14.75	14.80	14.75	14.90	13,050,426	193,721,322	14.844	7.541	7.515	7.541	7.515	7.592	25,613,367	7.5633	0.34%
2005-10-19	0	14.75	14.70	14.75	14.70	14.80	2,871,480	42,367,881	14.755	7.515	7.490	7.515	7.490	7.541	5,635,699	7.5178	-1.67%
2005-10-18	0	15.00	14.95	15.00	14.90	15.00	1,582,595	23,686,312	14.967	7.643	7.617	7.643	7.592	7.643	3,106,074	7.6258	0.67%
2005-10-17	0	14.90	14.85	14.90	14.80	14.95	1,408,009	20,933,922	14.868	7.592	7.566	7.592	7.541	7.617	2,763,423	7.5754	0.34%
2005-10-14	0	14.85	14.80	14.85	14.80	14.95	4,569,335	67,857,184	14.851	7.566	7.541	7.566	7.541	7.617	8,967,987	7.5666	-1.00%
2005-10-13	0	15.00	14.95	15.00	14.85	15.00	1,554,653	23,246,342	14.953	7.643	7.617	7.643	7.566	7.643	3,051,234	7.6187	0.33%
2005-10-12	0	14.95	14.90	14.95	14.90	15.30	2,402,077	36,063,178	15.013	7.617	7.592	7.617	7.592	7.796	4,714,427	7.6495	-1.97%
2005-10-10	0	15.25	15.20	15.25	15.20	15.30	986,663	15,016,381	15.219	7.770	7.745	7.770	7.745	7.796	1,936,470	7.7545	0.66%
2005-10-07	0	15.15	15.10	15.20	15.15	15.25	4,441,137	67,375,578	15.171	7.719	7.694	7.745	7.719	7.770	8,716,380	7.7298	-0.33%
2005-10-06	0	15.20	15.15	15.20	15.15	15.35	5,082,323	77,435,550	15.236	7.745	7.719	7.745	7.719	7.821	9,974,801	7.7631	-2.25%
2005-10-05	0	15.55	15.50	15.55	15.45	15.70	3,514,862	54,683,674	15.558	7.923	7.898	7.923	7.872	7.999	6,898,430	7.9270	-1.27%
2005-10-04	0	15.75	15.70	15.75	15.70	15.85	3,937,092	62,125,974	15.780	8.025	7.999	8.025	7.999	8.076	7,727,118	8.0400	0.00%
2005-10-03	0	15.75	15.70	15.75	15.70	15.80	1,872,280	29,485,109	15.748	8.025	7.999	8.025	7.999	8.050	3,674,623	8.0240	0.00%
2005-09-30	0	15.75	15.75	15.80	15.75	15.85	2,934,801	46,342,163	15.791	8.025	8.025	8.050	8.025	8.076	5,759,976	8.0455	-0.32%
2005-09-29	0	15.80	15.75	15.80	15.55	15.80	5,200,144	81,750,220	15.721	8.050	8.025	8.050	7.923	8.050	10,206,042	8.0100	1.28%
2005-09-28	0	15.60	15.55	15.60	15.55	15.65	1,294,865	20,188,572	15.591	7.948	7.923	7.948	7.923	7.974	2,541,362	7.9440	0.32%
2005-09-27	0	15.55	15.50	15.60	15.50	15.65	1,800,014	28,067,355	15.593	7.923	7.898	7.948	7.898	7.974	3,532,790	7.9448	-0.32%
2005-09-26	0	15.60	15.60	15.65	15.50	15.65	2,908,821	45,307,774	15.576	7.948	7.948	7.974	7.898	7.974	5,708,986	7.9362	0.65%
2005-09-23	0	15.50	15.45	15.50	15.35	15.50	2,449,407	37,813,046	15.438	7.898	7.872	7.898	7.821	7.898	4,807,319	7.8657	0.32%
2005-09-22	0	15.45	15.45	15.50	15.40	15.55	881,788	13,646,022	15.475	7.872	7.872	7.898	7.847	7.923	1,730,638	7.8850	-0.32%
2005-09-21	0	15.50	15.50	15.55	15.45	15.60	2,015,719	31,284,661	15.520	7.898	7.898	7.923	7.872	7.948	3,956,143	7.9079	0.00%
2005-09-20	0	15.50	15.50	15.55	15.25	15.60	1,774,416	27,427,116	15.457	7.898	7.898	7.923	7.770	7.948	3,482,551	7.8756	0.98%
2005-09-16	0	15.35	15.30	15.35	15.25	15.35	1,327,045	20,325,647	15.316	7.821	7.796	7.821	7.770	7.821	2,604,520	7.8040	0.00%
2005-09-15	0	15.35	15.35	15.40	15.30	15.45	2,790,842	42,853,315	15.355	7.821	7.821	7.847	7.796	7.872	5,477,435	7.8236	-0.32%
2005-09-14	0	15.40	15.35	15.40	15.30	15.40	4,705,169	72,257,522	15.357	7.847	7.821	7.847	7.796	7.847	9,234,581	7.8247	0.33%
2005-09-13	0	15.35	15.35	15.40	15.35	15.60	1,112,970	17,259,206	15.507	7.821	7.821	7.847	7.821	7.948	2,184,366	7.9012	-0.97%
2005-09-12	0	15.50	15.45	15.55	15.50	15.60	858,770	13,349,239	15.545	7.898	7.872	7.923	7.898	7.948	1,685,462	7.9202	0.00%
2005-09-09	0	15.50	15.45	15.50	15.35	15.55	1,387,720	21,484,565	15.482	7.898	7.872	7.898	7.821	7.923	2,723,603	7.8883	0.00%
2005-09-08	0	15.50	15.45	15.50	15.45	15.55	772,543	11,974,113	15.500	7.898	7.872	7.898	7.872	7.923	1,516,228	7.8973	0.00%
2005-09-07	0	15.50	15.50	15.55	15.50	15.60	1,317,930	20,484,567	15.543	7.898	7.898	7.923	7.898	7.948	2,586,630	7.9194	0.00%
2005-09-06	0	15.50	15.45	15.50	15.35	15.65	2,565,362	39,740,571	15.491	7.898	7.872	7.898	7.821	7.974	5,034,898	7.8930	0.00%
2005-09-05	0	15.50	15.50	15.55	15.45	15.60	4,336,593	67,227,388	15.502	7.898	7.898	7.923	7.872	7.948	8,511,197	7.8987	-0.32%
2005-09-02	0	15.55	15.50	15.55	15.40	15.60	5,711,851	88,505,751	15.495	7.923	7.898	7.923	7.847	7.948	11,210,342	7.8950	0.65%
2005-09-01	0	15.45	15.45	15.50	15.30	15.50	1,554,925	23,942,965	15.398	7.872	7.872	7.898	7.796	7.898	3,051,767	7.8456	1.64%
2005-08-31	0	15.20	15.20	15.25	15.10	15.25	1,960,835	29,702,740	15.148	7.745	7.745	7.770	7.694	7.770	3,848,425	7.7182	-0.33%
2005-08-30	0	15.25	15.20	15.25	15.10	15.30	2,535,177	38,603,841	15.227	7.770	7.745	7.770	7.694	7.796	4,975,655	7.7585	0.66%
2005-08-29	0	15.15	15.10	15.15	15.05	15.15	2,781,030	41,935,761	15.079	7.719	7.694	7.719	7.668	7.719	5,458,177	7.6831	-0.66%
2005-08-26	0	15.25	15.20	15.25	15.10	15.25	1,233,275	18,734,688	15.191	7.770	7.745	7.770	7.694	7.770	2,420,482	7.7401	0.66%
2005-08-25	0	15.15	15.15	15.20	15.10	15.20	1,307,920	19,825,086	15.158	7.719	7.719	7.745	7.694	7.745	2,566,984	7.7231	0.00%
2005-08-24	0	15.15	15.15	15.20	15.10	15.25	2,685,854	40,745,193	15.170	7.719	7.719	7.745	7.694	7.770	5,271,381	7.7295	-0.33%
2005-08-23	0	15.20	15.20	15.30	15.20	15.55	6,178,209	95,184,873	15.407	7.745	7.745	7.796	7.745	7.923	12,125,637	7.8499	-1.94%
2005-08-22	0	15.50	15.45	15.50	15.30	15.50	2,624,633	40,379,624	15.385	7.898	7.872	7.898	7.796	7.898	5,151,226	7.8388	1.64%
2005-08-19	0	15.25	15.25	15.30	15.25	15.45	3,083,073	47,167,714	15.299	7.770	7.770	7.796	7.770	7.872	6,050,981	7.7951	-0.97%
2005-08-18	0	15.40	15.35	15.40	15.35	15.75	1,829,080	28,350,760	15.500	7.847	7.821	7.847	7.821	8.025	3,589,837	7.8975	-2.22%
2005-08-17	0	15.75	15.70	15.75	15.55	15.75	2,824,449	44,268,829	15.673	8.025	7.999	8.025	7.923	8.025	5,543,394	7.9859	0.32%
2005-08-16	0	15.70	15.60	15.70	15.60	15.75	2,403,098	37,649,062	15.667	7.999	7.948	7.999	7.948	8.025	4,716,431	7.9825	0.32%
2005-08-15	0	15.65	15.65	15.70	15.60	15.75	2,299,032	35,977,891	15.649	7.974	7.974	7.999	7.948	8.025	4,512,186	7.9735	-0.32%
2005-08-12	0	15.70	15.65	15.70	15.60	15.75	4,096,648	64,140,297	15.657	7.999	7.974	7.999	7.948	8.025	8,040,270	7.9774	0.32%
2005-08-11	0	15.65	15.65	15.70	15.55	15.70	7,550,755	117,975,859	15.624	7.974	7.974	7.999	7.923	7.999	14,819,459	7.9609	0.64%
2005-08-10	0	15.55	15.55	15.60	15.30	15.60	7,677,312	118,734,475	15.466	7.923	7.923	7.948	7.796	7.948	15,067,846	7.8800	1.97%
2005-08-09	0	15.25	15.25	15.30	15.25	15.40	1,377,701	21,119,829	15.330	7.770	7.770	7.796	7.770	7.847	2,703,939	7.8108	-0.33%
2005-08-08	0	15.30	15.30	15.35	15.20	15.35	1,468,026	22,441,878	15.287	7.796	7.796	7.821	7.745	7.821	2,881,215	7.7890	0.33%
2005-08-05	0	15.25	15.25	15.30	15.20	15.30	7,547,520	114,937,395	15.228	7.770	7.770	7.796	7.745	7.796	14,813,110	7.7592	-0.33%
2005-08-04	0	15.30	15.30	15.35	15.30	15.40	2,478,727	38,048,584	15.350	7.796	7.796	7.821	7.796	7.847	4,864,864	7.8211	0.00%
2005-08-03	0	15.30	15.30	15.35	15.25	15.40	4,727,752	72,495,268	15.334	7.796	7.796	7.821	7.770	7.847	9,278,904	7.8129	-0.33%
2005-08-02	0	15.35	15.35	15.40	15.25	15.40	6,374,159	97,633,682	15.317	7.821	7.821	7.847	7.770	7.847	12,510,218	7.8043	1.32%
2005-08-01	0	15.15	15.15	15.20	15.05	15.20	3,735,616	56,595,813	15.150	7.719	7.719	7.745	7.668	7.745	7,331,692	7.7193	0.33%
2005-07-29	0	15.10	15.10	15.15	15.05	15.15	4,550,526	68,695,462	15.096	7.694	7.694	7.719	7.668	7.719	8,931,072	7.6917	0.67%
2005-07-28	0	15.00	15.00	15.05	15.00	15.10	9,564,858	144,073,773	15.063	7.643	7.643	7.668	7.643	7.694	18,772,431	7.6748	0.00%
2005-07-27	0	15.00	15.00	15.05	14.95	15.05	4,037,690	60,659,980	15.023	7.643	7.643	7.668	7.617	7.668	7,924,556	7.6547	0.33%
2005-07-26	0	14.95	14.95	15.00	14.95	15.05	3,313,919	49,692,688	14.995	7.617	7.617	7.643	7.617	7.668	6,504,050	7.6403	-0.33%
2005-07-25	0	15.00	15.00	15.05	15.00	15.10	4,981,470	74,871,385	15.030	7.643	7.643	7.668	7.643	7.694	9,776,862	7.6580	0.00%
2005-07-22	0	15.00	15.00	15.05	14.85	15.05	6,732,910	100,736,876	14.962	7.643	7.643	7.668	7.566	7.668	13,214,319	7.6233	1.35%
2005-07-21	0	14.80	14.80	14.85	14.75	14.90	2,814,418	41,784,381	14.847	7.541	7.541	7.566	7.515	7.592	5,523,706	7.5646	0.00%
2005-07-20	0	14.80	14.80	14.85	14.80	14.90	2,117,361	31,404,247	14.832	7.541	7.541	7.566	7.541	7.592	4,155,630	7.5570	0.34%
2005-07-19	0	14.75	14.75	14.80	14.70	14.85	2,530,711	37,404,571	14.780	7.515	7.515	7.541	7.490	7.566	4,966,890	7.5308	0.00%
2005-07-18	0	14.75	14.75	14.80	14.65	14.80	2,759,893	40,633,093	14.723	7.515	7.515	7.541	7.464	7.541	5,416,693	7.5015	0.34%
2005-07-15	0	14.70	14.70	14.75	14.65	14.75	6,276,338	92,288,249	14.704	7.490	7.490	7.515	7.464	7.515	12,318,230	7.4920	0.00%
2005-07-14	0	14.70	14.65	14.70	14.55	14.70	12,882,927	188,681,802	14.646	7.490	7.464	7.490	7.413	7.490	25,284,625	7.4623	1.03%
2005-07-13	0	14.55	14.50	14.55	14.35	14.55	3,007,264	43,455,658	14.450	7.413	7.388	7.413	7.312	7.413	5,902,195	7.3626	1.39%
2005-07-12	0	14.35	14.30	14.35	14.30	14.45	940,895	13,527,345	14.377	7.312	7.286	7.312	7.286	7.363	1,846,644	7.3254	0.00%
2005-07-11	0	14.35	14.35	14.40	14.20	14.40	967,891	13,836,655	14.296	7.312	7.312	7.337	7.235	7.337	1,899,627	7.2839	1.41%
2005-07-08	0	14.15	14.15	14.20	14.15	14.30	2,346,394	33,261,924	14.176	7.210	7.210	7.235	7.210	7.286	4,605,141	7.2228	-0.70%
2005-07-07	0	14.25	14.20	14.25	14.20	14.40	966,950	13,803,532	14.275	7.261	7.235	7.261	7.235	7.337	1,897,781	7.2735	-1.04%
2005-07-06	0	14.40	14.35	14.45	14.35	14.45	2,476,373	35,644,380	14.394	7.337	7.312	7.363	7.312	7.363	4,860,244	7.3339	0.35%
2005-07-05	0	14.35	14.35	14.40	14.30	14.40	870,840	12,490,327	14.343	7.312	7.312	7.337	7.286	7.337	1,709,151	7.3079	-0.69%
2005-07-04	0	14.45	14.40	14.45	14.35	14.45	557,659	8,023,577	14.388	7.363	7.337	7.363	7.312	7.363	1,094,487	7.3309	0.00%
2005-06-30	0	14.45	14.40	14.45	14.35	14.55	3,463,807	50,164,370	14.482	7.363	7.337	7.363	7.312	7.413	6,798,227	7.3790	-0.34%
2005-06-29	0	14.50	14.50	14.55	14.45	14.60	6,684,759	97,053,364	14.519	7.388	7.388	7.413	7.363	7.439	13,119,816	7.3975	0.35%
2005-06-28	0	14.45	14.45	14.50	14.40	14.50	4,378,372	63,165,415	14.427	7.363	7.363	7.388	7.337	7.388	8,593,194	7.3506	0.70%
2005-06-27	0	14.35	14.35	14.40	14.35	14.40	3,139,299	45,163,168	14.386	7.312	7.312	7.337	7.312	7.337	6,161,333	7.3301	-0.35%
2005-06-24	0	14.40	14.40	14.45	14.30	14.45	2,155,551	30,990,124	14.377	7.337	7.337	7.363	7.286	7.363	4,230,584	7.3253	0.00%
2005-06-23	0	14.40	14.40	14.45	14.35	14.45	5,842,319	84,198,883	14.412	7.337	7.337	7.363	7.312	7.363	11,466,404	7.3431	0.35%
2005-06-22	0	14.35	14.35	14.40	14.20	14.40	6,744,061	96,552,118	14.317	7.312	7.312	7.337	7.235	7.337	13,236,205	7.2945	0.70%
2005-06-21	0	14.25	14.20	14.25	14.10	14.25	1,254,556	17,793,939	14.183	7.261	7.235	7.261	7.184	7.261	2,462,249	7.2267	0.35%
2005-06-20	0	14.20	14.15	14.20	14.15	14.20	951,663	13,465,094	14.149	7.235	7.210	7.235	7.210	7.235	1,867,778	7.2092	0.35%
2005-06-17	0	14.15	14.10	14.15	14.05	14.20	1,158,063	16,361,442	14.128	7.210	7.184	7.210	7.159	7.235	2,272,868	7.1986	0.71%
2005-06-16	0	14.05	14.05	14.10	14.00	14.15	710,328	10,016,128	14.101	7.159	7.159	7.184	7.133	7.210	1,394,122	7.1845	-0.71%
2005-06-15	0	14.15	14.10	14.15	14.10	14.20	608,312	8,610,171	14.154	7.210	7.184	7.210	7.184	7.235	1,193,901	7.2118	0.00%
2005-06-14	0	14.15	14.10	14.15	14.10	14.25	589,823	8,359,007	14.172	7.210	7.184	7.210	7.184	7.261	1,157,614	7.2209	0.00%
2005-06-13	0	14.15	14.15	14.20	14.10	14.20	2,267,932	32,137,436	14.170	7.210	7.210	7.235	7.184	7.235	4,451,148	7.2200	0.00%
2005-06-10	0	14.15	14.15	14.20	14.15	14.20	713,949	10,103,904	14.152	7.210	7.210	7.235	7.210	7.235	1,401,229	7.2107	0.35%
2005-06-09	0	14.10	14.10	14.15	14.10	14.20	2,501,273	35,415,365	14.159	7.184	7.184	7.210	7.184	7.235	4,909,114	7.2142	0.00%
2005-06-08	0	14.10	14.10	14.15	14.05	14.15	1,989,579	28,053,627	14.100	7.184	7.184	7.210	7.159	7.210	3,904,839	7.1843	0.36%
2005-06-07	0	14.05	14.00	14.05	14.00	14.05	937,530	13,151,589	14.028	7.159	7.133	7.159	7.133	7.159	1,840,040	7.1474	0.00%
2005-06-06	0	14.05	14.00	14.05	13.95	14.05	1,239,243	17,320,732	13.977	7.159	7.133	7.159	7.108	7.159	2,432,195	7.1214	0.00%
2005-06-03	0	14.05	14.00	14.05	14.00	14.10	5,067,328	70,995,005	14.010	7.159	7.133	7.159	7.133	7.184	9,945,371	7.1385	0.36%
2005-06-02	0	14.00	13.95	14.00	13.95	14.15	1,690,171	23,687,387	14.015	7.133	7.108	7.133	7.108	7.210	3,317,207	7.1408	-0.71%
2005-06-01	0	14.10	14.00	14.10	14.00	14.10	822,319	11,562,664	14.061	7.184	7.133	7.184	7.133	7.184	1,613,921	7.1643	0.00%
2005-05-31	0	14.10	14.05	14.10	14.00	14.20	2,834,689	39,973,105	14.101	7.184	7.159	7.184	7.133	7.235	5,563,491	7.1849	0.36%
2005-05-30	0	14.05	14.00	14.10	13.90	14.05	1,805,987	25,288,286	14.002	7.159	7.133	7.184	7.082	7.159	3,544,513	7.1345	0.72%
2005-05-27	0	13.95	13.95	14.00	13.90	14.00	1,591,015	22,178,754	13.940	7.108	7.108	7.133	7.082	7.133	3,122,599	7.1027	1.45%
2005-05-26	0	13.75	13.75	13.80	13.75	13.80	1,214,938	16,722,093	13.764	7.006	7.006	7.031	7.006	7.031	2,384,493	7.0128	-0.36%
2005-05-25	0	13.80	13.75	13.80	13.75	13.95	1,193,739	16,497,339	13.820	7.031	7.006	7.031	7.006	7.108	2,342,887	7.0415	-1.08%
2005-05-24	0	13.95	13.90	13.95	13.85	13.95	1,196,975	16,650,670	13.911	7.108	7.082	7.108	7.057	7.108	2,349,238	7.0877	0.72%
2005-05-23	0	13.85	13.85	13.90	13.85	13.90	633,892	8,782,281	13.855	7.057	7.057	7.082	7.057	7.082	1,244,106	7.0591	-0.72%
2005-05-20	0	13.95	13.85	13.95	13.80	13.95	1,872,250	26,062,098	13.920	7.108	7.057	7.108	7.031	7.108	3,674,564	7.0926	0.72%
2005-05-19	0	13.85	13.85	13.90	13.85	13.95	1,151,959	16,002,374	13.891	7.057	7.057	7.082	7.057	7.108	2,260,888	7.0779	0.00%
2005-05-18	0	13.85	13.80	13.85	13.80	13.90	3,075,747	42,602,449	13.851	7.057	7.031	7.057	7.031	7.082	6,036,603	7.0574	0.36%
2005-05-17	0	13.80	13.80	13.85	13.80	14.10	2,283,122	31,654,681	13.865	7.031	7.031	7.057	7.031	7.184	4,480,960	7.0643	-1.78%
2005-05-13	0	14.05	14.00	14.05	13.95	14.10	1,733,978	24,344,115	14.039	7.159	7.133	7.159	7.108	7.184	3,403,185	7.1533	-0.71%
2005-05-12	0	14.15	14.10	14.15	14.05	14.15	1,933,312	27,297,558	14.120	7.210	7.184	7.210	7.159	7.210	3,794,407	7.1942	0.35%
2005-05-11	0	14.10	14.05	14.10	14.05	14.10	1,102,143	15,529,594	14.090	7.184	7.159	7.184	7.159	7.184	2,163,117	7.1793	-0.35%
2005-05-10	0	14.15	14.15	14.20	14.10	14.25	3,463,883	49,119,527	14.180	7.210	7.210	7.235	7.184	7.261	6,798,376	7.2252	-0.35%
2005-05-09	0	14.20	14.20	14.25	14.15	14.20	3,503,458	49,676,112	14.179	7.235	7.235	7.261	7.210	7.235	6,876,048	7.2245	0.35%
2005-05-06	0	14.15	14.15	14.20	14.10	14.25	3,253,165	46,138,174	14.183	7.210	7.210	7.235	7.184	7.261	6,384,811	7.2262	-0.35%
2005-05-05	0	14.20	14.20	14.25	14.15	14.25	5,905,797	83,755,288	14.182	7.235	7.235	7.261	7.210	7.261	11,590,989	7.2259	0.71%
2005-05-04	0	14.10	14.05	14.10	14.00	14.10	2,780,065	39,119,013	14.071	7.184	7.159	7.184	7.133	7.184	5,456,284	7.1695	0.71%
2005-05-03	0	14.00	13.95	14.00	13.95	14.05	1,661,673	23,261,319	13.999	7.133	7.108	7.133	7.108	7.159	3,261,276	7.1326	0.00%
2005-04-29	0	14.00	13.95	14.00	13.90	14.00	2,258,957	31,506,646	13.947	7.133	7.108	7.133	7.082	7.133	4,433,533	7.1064	0.00%
2005-04-28	0	14.00	13.95	14.00	13.85	14.00	2,013,518	28,087,865	13.950	7.133	7.108	7.133	7.057	7.133	3,951,823	7.1076	0.57%
2005-04-27	0	14.10	14.05	14.10	14.05	14.10	763,908	10,753,915	14.078	7.092	7.067	7.092	7.067	7.092	1,518,668	7.0811	0.00%
2005-04-26	0	14.10	14.05	14.10	13.95	14.15	3,769,225	53,194,690	14.113	7.092	7.067	7.092	7.017	7.118	7,493,314	7.0990	0.71%
2005-04-25	0	14.00	13.95	14.00	13.95	14.05	1,247,290	17,456,168	13.995	7.042	7.017	7.042	7.017	7.067	2,479,644	7.0398	0.00%
2005-04-22	0	14.00	13.90	14.00	13.85	14.00	1,791,399	24,975,482	13.942	7.042	6.992	7.042	6.967	7.042	3,561,346	7.0129	1.08%
2005-04-21	0	13.85	13.85	13.90	13.60	13.90	1,240,822	17,027,994	13.723	6.967	6.967	6.992	6.841	6.992	2,466,785	6.9029	1.09%
2005-04-20	0	13.70	13.70	13.75	13.70	13.80	1,201,042	16,501,159	13.739	6.891	6.891	6.916	6.891	6.942	2,387,702	6.9109	0.00%
2005-04-19	0	13.70	13.65	13.75	13.60	13.75	765,369	10,476,513	13.688	6.891	6.866	6.916	6.841	6.916	1,521,573	6.8853	0.74%
2005-04-18	0	13.60	13.55	13.60	13.50	13.65	4,006,895	54,412,025	13.580	6.841	6.816	6.841	6.791	6.866	7,965,808	6.8307	-1.45%
2005-04-15	0	13.80	13.80	13.85	13.80	13.90	1,720,048	23,766,237	13.817	6.942	6.942	6.967	6.942	6.992	3,419,499	6.9502	-1.08%
2005-04-14	0	13.95	13.95	14.00	13.95	14.00	673,463	9,402,758	13.962	7.017	7.017	7.042	7.017	7.042	1,338,861	7.0230	-0.36%
2005-04-13	0	14.00	14.00	14.05	13.85	14.05	1,887,081	26,351,670	13.964	7.042	7.042	7.067	6.967	7.067	3,751,564	7.0242	1.08%
2005-04-12	0	13.85	13.80	13.85	13.80	13.90	931,438	12,891,897	13.841	6.967	6.942	6.967	6.942	6.992	1,851,722	6.9621	0.00%
2005-04-11	0	13.85	13.80	13.85	13.80	13.85	811,312	11,229,799	13.842	6.967	6.942	6.967	6.942	6.967	1,612,909	6.9625	0.00%
2005-04-08	0	13.85	13.85	13.90	13.85	13.90	1,358,717	18,851,696	13.875	6.967	6.967	6.992	6.967	6.992	2,701,163	6.9791	0.73%
2005-04-07	0	13.75	13.75	13.80	13.75	13.80	2,895,386	39,814,379	13.751	6.916	6.916	6.942	6.916	6.942	5,756,100	6.9169	0.00%
2005-04-06	0	13.75	13.75	13.80	13.70	13.85	3,140,929	43,252,413	13.771	6.916	6.916	6.942	6.891	6.967	6,244,246	6.9268	0.36%
2005-04-04	0	13.70	13.70	13.75	13.60	13.75	1,303,105	17,853,474	13.701	6.891	6.891	6.916	6.841	6.916	2,590,605	6.8916	0.37%
2005-04-01	0	13.65	13.65	13.70	13.60	13.75	1,546,635	21,138,278	13.667	6.866	6.866	6.891	6.841	6.916	3,074,749	6.8748	-0.73%
2005-03-31	0	13.75	13.70	13.75	13.70	13.80	1,904,952	26,187,453	13.747	6.916	6.891	6.916	6.891	6.942	3,787,092	6.9149	0.73%
2005-03-30	0	13.65	13.60	13.65	13.60	13.65	2,609,798	35,553,730	13.623	6.866	6.841	6.866	6.841	6.866	5,188,344	6.8526	0.00%
2005-03-29	0	13.65	13.60	13.65	13.60	13.75	7,722,520	105,267,394	13.631	6.866	6.841	6.866	6.841	6.916	15,352,563	6.8567	-1.09%
2005-03-24	0	13.80	13.75	13.80	13.75	13.85	3,020,958	41,680,699	13.797	6.942	6.916	6.942	6.916	6.967	6,005,740	6.9401	0.00%
2005-03-23	0	13.80	13.75	13.80	13.75	13.85	2,474,748	34,158,978	13.803	6.942	6.916	6.942	6.916	6.967	4,919,861	6.9431	-1.43%
2005-03-22	0	14.00	13.95	14.00	13.95	14.05	2,827,201	39,560,267	13.993	7.042	7.017	7.042	7.017	7.067	5,620,546	7.0385	-0.36%
2005-03-21	0	14.05	14.00	14.05	14.00	14.05	1,123,194	15,736,231	14.010	7.067	7.042	7.067	7.042	7.067	2,232,938	7.0473	0.72%
2005-03-18	0	13.95	13.95	14.00	13.95	14.10	1,654,976	23,174,119	14.003	7.017	7.017	7.042	7.017	7.092	3,290,134	7.0435	-0.36%
2005-03-17	0	14.00	13.95	14.00	13.80	14.00	1,851,159	25,849,841	13.964	7.042	7.017	7.042	6.942	7.042	3,680,150	7.0241	0.36%
2005-03-16	0	13.95	13.95	14.00	13.80	14.00	732,282	10,205,034	13.936	7.017	7.017	7.042	6.942	7.042	1,455,795	7.0099	0.36%
2005-03-15	0	13.90	13.85	13.90	13.85	14.05	1,160,181	16,162,523	13.931	6.992	6.967	6.992	6.967	7.067	2,306,469	7.0075	-1.07%
2005-03-14	0	14.05	14.00	14.05	13.90	14.05	1,590,833	22,225,918	13.971	7.067	7.042	7.067	6.992	7.067	3,162,616	7.0277	0.72%
2005-03-11	0	13.95	13.95	14.00	13.90	14.00	1,417,314	19,773,951	13.952	7.017	7.017	7.042	6.992	7.042	2,817,656	7.0179	0.00%
2005-03-10	0	13.95	13.90	13.95	13.80	14.00	1,434,034	19,900,741	13.877	7.017	6.992	7.017	6.942	7.042	2,850,896	6.9805	-0.71%
2005-03-09	0	14.05	14.00	14.05	14.00	14.10	1,035,106	14,531,532	14.039	7.067	7.042	7.067	7.042	7.092	2,057,817	7.0616	0.72%
2005-03-08	0	13.95	13.95	14.00	13.85	14.00	696,515	9,703,579	13.932	7.017	7.017	7.042	6.967	7.042	1,384,689	7.0078	0.36%
2005-03-07	0	13.90	13.85	13.90	13.85	14.00	1,073,899	14,931,362	13.904	6.992	6.967	6.992	6.967	7.042	2,134,938	6.9938	0.36%
2005-03-04	0	13.85	13.80	13.85	13.80	14.05	2,732,352	37,900,117	13.871	6.967	6.942	6.967	6.942	7.067	5,431,984	6.9772	-0.72%
2005-03-03	0	13.95	13.95	14.00	13.90	14.00	2,895,665	40,385,615	13.947	7.017	7.017	7.042	6.992	7.042	5,756,655	7.0155	0.00%
2005-03-02	0	13.95	13.90	13.95	13.90	14.20	3,556,639	50,054,130	14.073	7.017	6.992	7.017	6.992	7.143	7,070,687	7.0791	-1.41%
2005-03-01	0	14.15	14.15	14.20	14.05	14.20	3,909,156	55,341,594	14.157	7.118	7.118	7.143	7.067	7.143	7,771,500	7.1211	-0.70%
2005-02-28	0	14.25	14.25	14.30	14.25	14.40	4,662,756	66,840,675	14.335	7.168	7.168	7.193	7.168	7.243	9,269,676	7.2107	0.00%
2005-02-25	0	14.25	14.25	14.30	14.20	14.30	4,434,432	63,221,778	14.257	7.168	7.168	7.193	7.143	7.193	8,815,762	7.1714	1.06%
2005-02-24	0	14.10	14.10	14.15	14.00	14.15	2,215,919	31,219,328	14.089	7.092	7.092	7.118	7.042	7.118	4,405,303	7.0868	0.71%
2005-02-23	0	14.00	14.00	14.05	13.95	14.05	2,838,627	39,780,419	14.014	7.042	7.042	7.067	7.017	7.067	5,643,262	7.0492	-1.06%
2005-02-22	0	14.15	14.15	14.20	14.15	14.20	1,819,657	25,782,997	14.169	7.118	7.118	7.143	7.118	7.143	3,617,524	7.1273	-0.35%
2005-02-21	0	14.20	14.20	14.25	14.15	14.25	2,911,175	41,325,642	14.196	7.143	7.143	7.168	7.118	7.168	5,787,489	7.1405	0.00%
2005-02-18	0	14.20	14.15	14.20	14.00	14.20	2,853,410	40,170,454	14.078	7.143	7.118	7.143	7.042	7.143	5,672,651	7.0814	1.07%
2005-02-17	0	14.05	14.05	14.10	14.00	14.15	999,115	14,070,800	14.083	7.067	7.067	7.092	7.042	7.118	1,986,266	7.0840	-0.35%
2005-02-16	0	14.10	14.10	14.15	14.05	14.15	2,270,965	32,059,103	14.117	7.092	7.092	7.118	7.067	7.118	4,514,735	7.1010	0.00%
2005-02-15	0	14.10	14.10	14.15	14.10	14.20	1,899,340	26,810,499	14.116	7.092	7.092	7.118	7.092	7.143	3,775,936	7.1004	0.00%
2005-02-14	0	14.10	14.10	14.15	14.05	14.20	3,756,342	52,964,737	14.100	7.092	7.092	7.118	7.067	7.143	7,467,702	7.0925	1.08%
2005-02-08	0	13.95	13.95	14.00	13.90	14.00	1,814,884	25,308,090	13.945	7.017	7.017	7.042	6.992	7.042	3,608,035	7.0144	0.36%
2005-02-07	0	13.90	13.90	13.95	13.85	13.95	4,945,384	68,440,827	13.839	6.992	6.992	7.017	6.967	7.017	9,831,547	6.9613	1.83%
2005-02-04	0	13.65	13.65	13.70	13.55	13.75	3,494,443	47,694,121	13.649	6.866	6.866	6.891	6.816	6.916	6,947,040	6.8654	0.00%
2005-02-03	0	13.65	13.60	13.65	13.55	13.65	2,812,890	38,337,216	13.629	6.866	6.841	6.866	6.816	6.866	5,592,096	6.8556	0.00%
2005-02-02	0	13.65	13.60	13.65	13.55	13.70	4,494,914	61,165,527	13.608	6.866	6.841	6.866	6.816	6.891	8,936,002	6.8448	0.00%
2005-02-01	0	13.65	13.60	13.65	13.60	13.85	3,663,020	50,244,638	13.717	6.866	6.841	6.866	6.841	6.967	7,282,176	6.8997	-1.44%
2005-01-31	0	13.85	13.80	13.85	13.65	13.90	3,460,883	47,790,355	13.809	6.967	6.942	6.967	6.866	6.992	6,880,322	6.9459	1.09%
2005-01-28	0	13.70	13.70	13.75	13.65	13.75	1,604,122	21,984,205	13.705	6.891	6.891	6.916	6.866	6.916	3,189,035	6.8937	0.37%
2005-01-27	0	13.65	13.65	13.70	13.65	13.85	2,096,453	28,886,204	13.779	6.866	6.866	6.891	6.866	6.967	4,167,801	6.9308	-0.36%
2005-01-26	0	13.70	13.70	13.75	13.65	13.75	3,897,920	53,455,150	13.714	6.891	6.891	6.916	6.866	6.916	7,749,163	6.8982	0.37%
2005-01-25	0	13.65	13.65	13.70	13.40	13.70	4,524,999	61,261,880	13.539	6.866	6.866	6.891	6.740	6.891	8,995,811	6.8100	1.87%
2005-01-24	0	13.40	13.40	13.45	13.40	13.60	2,069,900	27,840,052	13.450	6.740	6.740	6.766	6.740	6.841	4,115,013	6.7655	-1.11%
2005-01-21	0	13.55	13.50	13.55	13.50	13.60	2,226,213	30,209,467	13.570	6.816	6.791	6.816	6.791	6.841	4,425,767	6.8258	-0.73%
2005-01-20	0	13.65	13.60	13.65	13.55	13.65	5,963,893	81,121,820	13.602	6.866	6.841	6.866	6.816	6.866	11,856,369	6.8420	-0.36%
2005-01-19	0	13.70	13.70	13.75	13.65	13.80	2,115,863	29,041,779	13.726	6.891	6.891	6.916	6.866	6.942	4,206,389	6.9042	0.00%
2005-01-18	0	13.70	13.65	13.70	13.55	13.70	2,475,852	33,710,154	13.616	6.891	6.866	6.891	6.816	6.891	4,922,056	6.8488	0.00%
2005-01-17	0	13.70	13.65	13.70	13.60	13.75	1,961,993	26,834,792	13.677	6.891	6.866	6.891	6.841	6.916	3,900,491	6.8798	0.74%
2005-01-14	0	13.60	13.55	13.60	13.50	13.65	2,656,153	35,963,876	13.540	6.841	6.816	6.841	6.791	6.866	5,280,499	6.8107	-0.73%
2005-01-13	0	13.70	13.65	13.70	13.60	13.70	1,903,865	26,001,417	13.657	6.891	6.866	6.891	6.841	6.891	3,784,931	6.8697	0.74%
2005-01-12	0	13.60	13.60	13.65	13.45	13.65	1,863,559	25,252,518	13.551	6.841	6.841	6.866	6.766	6.866	3,704,802	6.8162	0.37%
2005-01-11	0	13.55	13.55	13.60	13.55	13.70	3,625,554	49,347,783	13.611	6.816	6.816	6.841	6.816	6.891	7,207,692	6.8465	-0.37%
2005-01-10	0	13.60	13.55	13.60	13.50	13.65	6,860,208	93,278,445	13.597	6.841	6.816	6.841	6.791	6.866	13,638,265	6.8395	0.00%
2005-01-07	0	13.60	13.55	13.65	13.50	13.85	4,780,866	65,141,647	13.625	6.841	6.816	6.866	6.791	6.967	9,504,481	6.8538	-1.45%
2005-01-06	0	13.80	13.75	13.80	13.75	13.85	2,202,209	30,425,934	13.816	6.942	6.916	6.942	6.916	6.967	4,378,047	6.9497	-0.36%
2005-01-05	0	13.85	13.80	13.85	13.75	14.05	5,658,531	78,419,568	13.859	6.967	6.942	6.967	6.916	7.067	11,249,301	6.9711	-1.77%
2005-01-04	0	14.10	14.05	14.10	14.05	14.25	11,148,222	157,730,476	14.148	7.092	7.067	7.092	7.067	7.168	22,162,945	7.1169	-1.05%
2005-01-03	0	14.25	14.25	14.30	14.20	14.35	1,612,172	23,033,547	14.287	7.168	7.168	7.193	7.143	7.218	3,205,038	7.1867	0.00%
2004-12-31	0	14.25	14.25	14.30	14.20	14.30	1,147,400	16,355,962	14.255	7.168	7.168	7.193	7.143	7.193	2,281,060	7.1703	0.35%
2004-12-30	0	14.20	14.20	14.25	14.20	14.35	2,655,409	37,986,415	14.305	7.143	7.143	7.168	7.143	7.218	5,279,020	7.1957	-0.70%
2004-12-29	0	14.30	14.30	14.40	14.30	14.45	4,833,822	69,456,258	14.369	7.193	7.193	7.243	7.193	7.269	9,609,759	7.2277	0.70%
2004-12-28	0	14.20	14.20	14.30	14.15	14.30	2,086,185	29,686,867	14.230	7.143	7.143	7.193	7.118	7.193	4,147,388	7.1580	-0.35%
2004-12-24	0	14.25	14.25	14.30	14.20	14.30	623,130	8,880,065	14.251	7.168	7.168	7.193	7.143	7.193	1,238,798	7.1683	-0.70%
2004-12-23	0	14.35	14.30	14.35	14.25	14.35	5,000,033	71,553,067	14.311	7.218	7.193	7.218	7.168	7.218	9,940,191	7.1984	1.06%
2004-12-22	0	14.20	14.20	14.25	14.20	14.35	1,276,166	18,174,174	14.241	7.143	7.143	7.168	7.143	7.218	2,537,050	7.1635	0.00%
2004-12-21	0	14.20	14.20	14.25	14.20	14.35	2,628,115	37,480,911	14.262	7.143	7.143	7.168	7.143	7.218	5,224,758	7.1737	-0.70%
2004-12-20	0	14.30	14.30	14.35	14.05	14.35	4,614,412	65,541,754	14.204	7.193	7.193	7.218	7.067	7.218	9,173,567	7.1446	1.42%
2004-12-17	0	14.10	14.05	14.10	13.95	14.15	2,102,537	29,510,564	14.036	7.092	7.067	7.092	7.017	7.118	4,179,896	7.0601	0.36%
2004-12-16	0	14.05	14.05	14.10	14.05	14.20	2,859,304	40,483,641	14.159	7.067	7.067	7.092	7.067	7.143	5,684,368	7.1219	-1.06%
2004-12-15	0	14.20	14.15	14.20	14.10	14.20	1,509,358	21,357,202	14.150	7.143	7.118	7.143	7.092	7.143	3,000,642	7.1175	0.35%
2004-12-14	0	14.15	14.10	14.15	14.00	14.15	1,207,842	17,021,057	14.092	7.118	7.092	7.118	7.042	7.118	2,401,220	7.0885	1.43%
2004-12-13	0	13.95	13.90	13.95	13.80	13.95	2,127,065	29,576,967	13.905	7.017	6.992	7.017	6.942	7.017	4,228,659	6.9944	0.00%
2004-12-10	0	13.95	13.90	13.95	13.90	14.05	9,034,864	126,027,090	13.949	7.017	6.992	7.017	6.992	7.067	17,961,536	7.0165	-0.71%
2004-12-09	0	14.05	14.00	14.05	13.95	14.10	12,213,319	170,905,084	13.993	7.067	7.042	7.067	7.017	7.092	24,280,384	7.0388	-0.35%
2004-12-08	0	14.10	14.05	14.10	14.00	14.30	7,379,333	104,462,407	14.156	7.092	7.067	7.092	7.042	7.193	14,670,299	7.1207	-1.40%
2004-12-07	0	14.30	14.30	14.35	14.20	14.35	5,187,872	74,273,974	14.317	7.193	7.193	7.218	7.143	7.218	10,313,620	7.2015	0.35%
2004-12-06	0	14.25	14.25	14.30	14.20	14.35	4,169,806	59,438,276	14.254	7.168	7.168	7.193	7.143	7.218	8,289,679	7.1702	0.35%
2004-12-03	0	14.20	14.20	14.25	14.20	14.35	15,626,847	223,236,511	14.285	7.143	7.143	7.168	7.143	7.218	31,066,564	7.1857	-1.05%
2004-12-02	0	14.35	14.30	14.35	14.25	14.40	11,081,509	158,794,263	14.330	7.218	7.193	7.218	7.168	7.243	22,030,318	7.2080	1.41%
2004-12-01	0	14.15	14.15	14.20	13.95	14.20	3,312,561	46,726,074	14.106	7.118	7.118	7.143	7.017	7.143	6,585,454	7.0953	-0.35%
2004-11-30	0	14.20	14.15	14.20	14.05	14.20	5,769,672	81,537,906	14.132	7.143	7.118	7.143	7.067	7.143	11,470,253	7.1086	0.71%
2004-11-29	0	14.10	14.10	14.15	14.00	14.15	7,562,267	106,585,727	14.094	7.092	7.092	7.118	7.042	7.118	15,033,976	7.0897	1.08%
2004-11-26	0	13.95	13.90	13.95	13.90	14.05	4,185,451	58,512,725	13.980	7.017	6.992	7.017	6.992	7.067	8,320,782	7.0321	0.00%
2004-11-25	0	13.95	13.95	14.00	13.95	14.10	3,932,716	55,092,487	14.009	7.017	7.017	7.042	7.017	7.092	7,818,338	7.0466	-0.71%
2004-11-24	0	14.05	14.00	14.05	14.00	14.10	10,228,246	143,784,865	14.058	7.067	7.042	7.067	7.042	7.092	20,334,009	7.0712	0.00%
2004-11-23	0	14.05	14.00	14.05	13.80	14.05	16,949,487	237,165,450	13.992	7.067	7.042	7.067	6.942	7.067	33,696,005	7.0384	1.81%
2004-11-22	0	13.80	13.80	13.85	13.65	13.85	2,265,355	31,138,912	13.746	6.942	6.942	6.967	6.866	6.967	4,503,583	6.9143	-0.36%
2004-11-19	0	13.85	13.80	13.85	13.75	13.90	2,407,563	33,334,126	13.846	6.967	6.942	6.967	6.916	6.992	4,786,296	6.9645	0.36%
2004-11-18	0	13.80	13.80	13.85	13.80	13.90	2,495,178	34,567,495	13.854	6.942	6.942	6.967	6.942	6.992	4,960,476	6.9686	-0.36%
2004-11-17	0	13.85	13.85	13.90	13.80	13.90	3,370,031	46,652,154	13.843	6.967	6.967	6.992	6.942	6.992	6,699,706	6.9633	0.73%
2004-11-16	0	13.75	13.75	13.80	13.75	13.90	4,666,912	64,719,874	13.868	6.916	6.916	6.942	6.916	6.992	9,277,938	6.9757	-1.08%
2004-11-15	0	13.90	13.90	13.95	13.85	13.95	9,977,599	138,957,177	13.927	6.992	6.992	7.017	6.967	7.017	19,835,717	7.0054	0.72%
2004-11-12	0	13.80	13.80	13.85	13.75	13.85	8,000,673	110,439,724	13.804	6.942	6.942	6.967	6.916	6.967	15,905,538	6.9435	1.10%
2004-11-11	0	13.65	13.65	13.70	13.60	13.70	4,915,524	66,974,244	13.625	6.866	6.866	6.891	6.841	6.891	9,772,185	6.8536	0.00%
2004-11-10	0	13.65	13.65	13.70	13.55	13.70	5,726,490	78,188,834	13.654	6.866	6.866	6.891	6.816	6.891	11,384,406	6.8681	0.74%
2004-11-09	0	13.55	13.55	13.60	13.50	13.60	2,399,957	32,557,696	13.566	6.816	6.816	6.841	6.791	6.841	4,771,175	6.8238	0.00%
2004-11-08	0	13.55	13.55	13.60	13.50	13.60	3,591,705	48,614,084	13.535	6.816	6.816	6.841	6.791	6.841	7,140,400	6.8083	0.37%
2004-11-05	0	13.50	13.50	13.55	13.50	13.60	5,021,977	68,024,123	13.545	6.791	6.791	6.816	6.791	6.841	9,983,816	6.8134	0.75%
2004-11-04	0	13.40	13.40	13.45	13.40	13.50	6,268,855	84,259,961	13.441	6.740	6.740	6.766	6.740	6.791	12,462,641	6.7610	0.00%
2004-11-03	0	13.40	13.35	13.40	13.30	13.50	5,039,387	67,572,938	13.409	6.740	6.715	6.740	6.690	6.791	10,018,428	6.7449	0.00%
2004-11-02	0	13.40	13.35	13.40	13.20	13.40	2,401,191	31,948,058	13.305	6.740	6.715	6.740	6.640	6.740	4,773,628	6.6926	1.90%
2004-11-01	0	13.15	13.10	13.15	13.05	13.15	1,809,661	23,714,870	13.105	6.615	6.589	6.615	6.564	6.615	3,597,651	6.5918	0.00%
2004-10-29	0	13.15	13.10	13.15	13.10	13.20	5,024,790	66,154,099	13.166	6.615	6.589	6.615	6.589	6.640	9,989,408	6.6224	-0.38%
2004-10-28	0	13.45	13.40	13.45	13.30	13.45	3,613,911	48,380,946	13.387	6.640	6.615	6.640	6.566	6.640	7,320,617	6.6089	2.28%
2004-10-27	0	13.15	13.10	13.15	13.10	13.15	1,386,923	18,219,844	13.137	6.492	6.467	6.492	6.467	6.492	2,809,458	6.4852	0.38%
2004-10-26	0	13.10	13.10	13.15	13.05	13.15	1,972,570	25,803,895	13.081	6.467	6.467	6.492	6.442	6.492	3,995,790	6.4578	0.38%
2004-10-25	0	13.05	13.05	13.10	13.00	13.15	7,321,278	95,757,457	13.079	6.442	6.442	6.467	6.418	6.492	14,830,545	6.4568	-1.88%
2004-10-21	0	13.30	13.25	13.30	13.20	13.30	1,812,488	24,017,393	13.251	6.566	6.541	6.566	6.516	6.566	3,671,515	6.5415	0.38%
2004-10-20	0	13.25	13.25	13.30	13.20	13.45	2,114,783	28,094,790	13.285	6.541	6.541	6.566	6.516	6.640	4,283,867	6.5583	-1.49%
2004-10-19	0	13.45	13.40	13.45	13.30	13.45	3,590,992	47,907,626	13.341	6.640	6.615	6.640	6.566	6.640	7,274,190	6.5860	1.51%
2004-10-18	0	13.25	13.25	13.30	13.25	13.35	777,768	10,325,208	13.275	6.541	6.541	6.566	6.541	6.590	1,575,507	6.5536	-0.75%
2004-10-15	0	13.35	13.30	13.35	13.20	13.35	1,795,844	23,885,690	13.301	6.590	6.566	6.590	6.516	6.590	3,637,800	6.5660	0.38%
2004-10-14	0	13.30	13.25	13.30	13.20	13.35	1,639,930	21,782,234	13.282	6.566	6.541	6.566	6.516	6.590	3,321,969	6.5570	-0.75%
2004-10-13	0	13.40	13.40	13.45	13.35	13.60	2,039,038	27,470,263	13.472	6.615	6.615	6.640	6.590	6.714	4,130,432	6.6507	-0.74%
2004-10-12	0	13.50	13.45	13.50	13.40	13.55	2,644,988	35,687,322	13.492	6.664	6.640	6.664	6.615	6.689	5,357,892	6.6607	0.00%
2004-10-11	0	13.50	13.50	13.55	13.40	13.55	1,353,354	18,236,002	13.475	6.664	6.664	6.689	6.615	6.689	2,741,458	6.6519	0.37%
2004-10-08	0	13.45	13.45	13.50	13.40	13.65	5,832,728	78,765,466	13.504	6.640	6.640	6.664	6.615	6.738	11,815,223	6.6664	-1.47%
2004-10-07	0	13.65	13.60	13.65	13.55	13.65	1,713,408	23,280,492	13.587	6.738	6.714	6.738	6.689	6.738	3,470,811	6.7075	0.37%
2004-10-06	0	13.60	13.55	13.60	13.55	13.70	7,560,612	103,070,942	13.633	6.714	6.689	6.714	6.689	6.763	15,315,358	6.7299	0.00%
2004-10-05	0	13.60	13.60	13.65	13.60	13.65	4,723,883	64,311,631	13.614	6.714	6.714	6.738	6.714	6.738	9,569,061	6.7208	0.00%
2004-10-04	0	13.60	13.60	13.65	13.55	13.70	11,947,602	162,918,608	13.636	6.714	6.714	6.738	6.689	6.763	24,201,983	6.7316	1.49%
2004-09-30	0	13.40	13.35	13.40	13.25	13.45	2,360,388	31,577,681	13.378	6.615	6.590	6.615	6.541	6.640	4,781,384	6.6043	1.52%
2004-09-28	0	13.20	13.15	13.20	13.10	13.20	2,552,151	33,588,256	13.161	6.516	6.492	6.516	6.467	6.516	5,169,834	6.4970	0.00%
2004-09-27	0	13.20	13.20	13.25	13.15	13.35	3,238,031	42,805,155	13.220	6.516	6.516	6.541	6.492	6.590	6,559,205	6.5260	-1.12%
2004-09-24	0	13.35	13.30	13.35	13.25	13.50	3,205,892	42,827,407	13.359	6.590	6.566	6.590	6.541	6.664	6,494,102	6.5948	-1.48%
2004-09-23	0	13.55	13.50	13.55	13.45	13.55	3,018,666	40,754,755	13.501	6.689	6.664	6.689	6.640	6.689	6,114,842	6.6649	0.00%
2004-09-22	0	13.55	13.50	13.55	13.50	13.60	1,950,401	26,399,946	13.536	6.689	6.664	6.689	6.664	6.714	3,950,883	6.6820	0.00%
2004-09-21	0	13.55	13.55	13.60	13.45	13.60	4,798,157	64,926,457	13.532	6.689	6.689	6.714	6.640	6.714	9,719,517	6.6800	0.74%
2004-09-20	0	13.45	13.45	13.50	13.45	13.55	1,848,702	24,932,167	13.486	6.640	6.640	6.664	6.640	6.689	3,744,873	6.6577	-0.37%
2004-09-17	0	13.50	13.45	13.50	13.40	13.55	4,259,930	57,436,969	13.483	6.664	6.640	6.664	6.615	6.689	8,629,242	6.6561	0.37%
2004-09-16	0	13.45	13.45	13.50	13.30	13.50	3,218,258	43,138,008	13.404	6.640	6.640	6.664	6.566	6.664	6,519,151	6.6171	1.13%
2004-09-15	0	13.30	13.30	13.35	13.25	13.40	1,734,537	23,095,863	13.315	6.566	6.566	6.590	6.541	6.615	3,513,612	6.5733	-0.75%
2004-09-14	0	13.40	13.35	13.40	13.35	13.40	2,536,446	33,965,187	13.391	6.615	6.590	6.615	6.590	6.615	5,138,020	6.6106	0.37%
2004-09-13	0	13.35	13.35	13.40	13.30	13.40	2,075,098	27,729,507	13.363	6.590	6.590	6.615	6.566	6.615	4,203,478	6.5968	1.14%
2004-09-10	0	13.20	13.20	13.25	13.10	13.25	2,131,052	28,081,441	13.177	6.516	6.516	6.541	6.467	6.541	4,316,823	6.5051	0.38%
2004-09-09	0	13.15	13.15	13.20	13.15	13.35	2,642,565	35,042,161	13.261	6.492	6.492	6.516	6.492	6.590	5,352,983	6.5463	-1.13%
2004-09-08	0	13.30	13.30	13.35	13.25	13.45	2,739,941	36,615,352	13.364	6.566	6.566	6.590	6.541	6.640	5,550,236	6.5971	-0.37%
2004-09-07	0	13.35	13.35	13.40	13.30	13.40	5,170,324	69,030,311	13.351	6.590	6.590	6.615	6.566	6.615	10,473,407	6.5910	0.00%
2004-09-06	0	13.35	13.35	13.40	13.20	13.40	2,705,207	36,060,259	13.330	6.590	6.590	6.615	6.516	6.615	5,479,876	6.5805	1.14%
2004-09-03	0	13.20	13.20	13.25	13.15	13.35	7,254,692	95,787,337	13.204	6.516	6.516	6.541	6.492	6.590	14,695,663	6.5181	-0.38%
2004-09-02	0	13.25	13.20	13.25	13.20	13.35	8,076,150	107,156,423	13.268	6.541	6.516	6.541	6.516	6.590	16,359,672	6.5500	0.38%
2004-09-01	0	13.20	13.20	13.25	13.15	13.30	6,204,566	82,104,419	13.233	6.516	6.516	6.541	6.492	6.566	12,568,447	6.5326	0.38%
2004-08-31	0	13.15	13.10	13.15	13.05	13.15	4,386,479	57,526,915	13.115	6.492	6.467	6.492	6.442	6.492	8,885,590	6.4742	0.00%
2004-08-30	0	13.15	13.10	13.15	13.05	13.15	2,512,680	32,883,384	13.087	6.492	6.467	6.492	6.442	6.492	5,089,878	6.4605	1.15%
2004-08-27	0	13.00	13.00	13.05	13.00	13.15	6,441,763	84,197,664	13.071	6.418	6.418	6.442	6.418	6.492	13,048,932	6.4525	0.00%
2004-08-26	0	13.00	13.00	13.05	13.00	13.10	3,591,660	46,749,178	13.016	6.418	6.418	6.442	6.418	6.467	7,275,543	6.4255	0.00%
2004-08-25	0	13.00	13.00	13.05	12.90	13.05	11,868,170	153,955,104	12.972	6.418	6.418	6.442	6.368	6.442	24,041,080	6.4038	0.78%
2004-08-24	0	12.90	12.85	12.90	12.60	12.90	9,790,346	124,830,184	12.750	6.368	6.344	6.368	6.220	6.368	19,832,079	6.2944	2.38%
2004-08-23	0	12.60	12.60	12.65	12.60	12.70	1,398,926	17,673,077	12.633	6.220	6.220	6.245	6.220	6.270	2,833,772	6.2366	0.40%
2004-08-20	0	12.55	12.55	12.60	12.55	12.65	1,911,355	24,060,251	12.588	6.195	6.195	6.220	6.195	6.245	3,871,788	6.2142	-0.79%
2004-08-19	0	12.65	12.60	12.65	12.50	12.70	3,399,603	42,894,734	12.618	6.245	6.220	6.245	6.171	6.270	6,886,498	6.2288	2.02%
2004-08-18	0	12.40	12.40	12.45	12.35	12.50	2,043,415	25,432,370	12.446	6.121	6.121	6.146	6.097	6.171	4,139,299	6.1441	-0.40%
2004-08-17	0	12.45	12.35	12.45	12.40	12.50	1,361,006	16,927,279	12.437	6.146	6.097	6.146	6.121	6.171	2,756,959	6.1398	0.40%
2004-08-16	0	12.40	12.35	12.40	12.30	12.50	2,956,843	36,603,530	12.379	6.121	6.097	6.121	6.072	6.171	5,989,609	6.1112	-0.80%
2004-08-13	0	12.50	12.45	12.55	12.45	12.55	1,053,398	13,166,392	12.499	6.171	6.146	6.195	6.146	6.195	2,133,844	6.1703	-0.79%
2004-08-12	0	12.60	12.55	12.60	12.50	12.60	1,356,420	17,023,772	12.551	6.220	6.195	6.220	6.171	6.220	2,747,669	6.1957	0.80%
2004-08-11	0	12.50	12.50	12.55	12.50	12.70	2,826,543	35,588,621	12.591	6.171	6.171	6.195	6.171	6.270	5,725,663	6.2156	-0.40%
2004-08-10	0	12.55	12.55	12.60	12.50	12.65	1,109,206	13,934,191	12.562	6.195	6.195	6.220	6.171	6.245	2,246,893	6.2015	-0.79%
2004-08-09	0	12.65	12.60	12.65	12.60	12.70	3,595,363	45,461,600	12.645	6.245	6.220	6.245	6.220	6.270	7,283,044	6.2421	0.00%
2004-08-06	0	12.65	12.65	12.70	12.60	12.70	5,512,571	69,598,057	12.625	6.245	6.245	6.270	6.220	6.270	11,166,689	6.2326	-0.78%
2004-08-05	0	12.75	12.70	12.75	12.45	12.75	7,064,062	89,072,160	12.609	6.294	6.270	6.294	6.146	6.294	14,309,508	6.2247	2.41%
2004-08-04	0	12.45	12.40	12.50	12.35	12.50	892,201	11,064,026	12.401	6.146	6.121	6.171	6.097	6.171	1,807,311	6.1218	0.00%
2004-08-03	0	12.45	12.45	12.50	12.45	12.55	7,171,868	89,728,520	12.511	6.146	6.146	6.171	6.146	6.195	14,527,888	6.1763	0.81%
2004-08-02	0	12.35	12.35	12.40	12.30	12.40	1,959,340	24,211,040	12.357	6.097	6.097	6.121	6.072	6.121	3,968,990	6.1001	-0.80%
2004-07-30	0	12.45	12.35	12.45	12.40	12.55	8,992,022	112,102,963	12.467	6.146	6.097	6.146	6.121	6.195	18,214,933	6.1545	0.81%
2004-07-29	0	12.35	12.35	12.40	12.25	12.50	3,399,460	41,961,522	12.344	6.097	6.097	6.121	6.047	6.171	6,886,208	6.0936	-1.20%
2004-07-28	0	12.50	12.50	12.55	12.45	12.60	1,208,817	15,139,532	12.524	6.171	6.171	6.195	6.146	6.220	2,448,673	6.1827	0.40%
2004-07-27	0	12.45	12.45	12.50	12.40	12.55	855,810	10,669,391	12.467	6.146	6.146	6.171	6.121	6.195	1,733,595	6.1545	-0.40%
2004-07-26	0	12.50	12.50	12.55	12.40	12.55	2,123,723	26,478,635	12.468	6.171	6.171	6.195	6.121	6.195	4,301,977	6.1550	-0.79%
2004-07-23	0	12.60	12.50	12.60	12.50	12.60	2,296,373	28,821,193	12.551	6.220	6.171	6.220	6.171	6.220	4,651,710	6.1958	0.80%
2004-07-22	0	12.50	12.50	12.55	12.45	12.55	6,344,210	79,315,156	12.502	6.171	6.171	6.195	6.146	6.195	12,851,321	6.1718	-0.40%
2004-07-21	0	12.55	12.55	12.60	12.40	12.60	10,467,075	130,949,627	12.511	6.195	6.195	6.220	6.121	6.220	21,202,914	6.1760	2.03%
2004-07-20	0	12.30	12.25	12.30	12.20	12.30	5,856,210	71,672,952	12.239	6.072	6.047	6.072	6.023	6.072	11,862,790	6.0418	0.00%
2004-07-19	0	12.30	12.30	12.35	12.25	12.35	5,336,600	65,535,208	12.280	6.072	6.072	6.097	6.047	6.097	10,810,228	6.0623	0.00%
2004-07-16	0	12.30	12.25	12.30	12.10	12.30	871,843	10,670,157	12.239	6.072	6.047	6.072	5.973	6.072	1,766,072	6.0417	1.23%
2004-07-15	0	12.15	12.10	12.15	12.05	12.15	1,441,731	17,456,168	12.108	5.998	5.973	5.998	5.949	5.998	2,920,481	5.9772	0.00%
2004-07-14	0	12.15	12.10	12.15	12.05	12.30	7,688,327	93,691,295	12.186	5.998	5.973	5.998	5.949	6.072	15,574,068	6.0159	-1.22%
2004-07-13	0	12.30	12.25	12.30	12.15	12.40	2,410,646	29,490,229	12.233	6.072	6.047	6.072	5.998	6.121	4,883,190	6.0391	-0.81%
2004-07-12	0	12.40	12.40	12.45	12.35	12.45	1,648,359	20,401,191	12.377	6.121	6.121	6.146	6.097	6.146	3,339,043	6.1099	0.00%
2004-07-09	0	12.40	12.35	12.45	12.25	12.45	1,415,767	17,478,759	12.346	6.121	6.097	6.146	6.047	6.146	2,867,887	6.0946	0.81%
2004-07-08	0	12.30	12.25	12.30	12.30	12.55	5,472,114	67,895,721	12.408	6.072	6.047	6.072	6.072	6.195	11,084,736	6.1252	-1.60%
2004-07-07	0	12.50	12.50	12.55	12.35	12.55	4,411,729	55,038,598	12.476	6.171	6.171	6.195	6.097	6.195	8,936,738	6.1587	0.00%
2004-07-06	0	12.50	12.45	12.50	12.40	12.55	2,584,421	32,269,538	12.486	6.171	6.146	6.171	6.121	6.195	5,235,202	6.1640	0.81%
2004-07-05	0	12.40	12.40	12.45	12.30	12.45	2,311,910	28,647,989	12.391	6.121	6.121	6.146	6.072	6.146	4,683,183	6.1172	0.00%
2004-07-02	0	12.40	12.40	12.45	12.20	12.45	3,054,532	37,630,900	12.320	6.121	6.121	6.146	6.023	6.146	6,187,495	6.0818	-0.40%
2004-06-30	0	12.45	12.45	12.50	12.35	12.55	3,987,136	49,721,416	12.470	6.146	6.146	6.171	6.097	6.195	8,076,650	6.1562	1.22%
2004-06-29	0	12.30	12.25	12.30	12.20	12.40	1,958,931	24,074,002	12.289	6.072	6.047	6.072	6.023	6.121	3,968,162	6.0668	-0.81%
2004-06-28	0	12.40	12.40	12.45	12.25	12.45	1,275,186	15,773,300	12.369	6.121	6.121	6.146	6.047	6.146	2,583,115	6.1063	0.40%
2004-06-25	0	12.35	12.35	12.40	12.25	12.40	1,566,762	19,354,417	12.353	6.097	6.097	6.121	6.047	6.121	3,173,754	6.0983	0.00%
2004-06-24	0	12.35	12.30	12.40	12.10	12.35	2,613,321	32,057,570	12.267	6.097	6.072	6.121	5.973	6.097	5,293,744	6.0557	2.49%
2004-06-23	0	12.05	12.00	12.05	11.95	12.10	3,657,612	43,996,852	12.029	5.949	5.924	5.949	5.899	5.973	7,409,141	5.9382	0.00%
2004-06-21	0	12.05	12.00	12.05	11.95	12.20	5,493,517	66,146,415	12.041	5.949	5.924	5.949	5.899	6.023	11,128,091	5.9441	0.42%
2004-06-18	0	12.00	12.00	12.10	11.95	12.15	7,558,173	90,820,343	12.016	5.924	5.924	5.973	5.899	5.998	15,310,418	5.9319	-2.44%
2004-06-17	0	12.30	12.20	12.30	12.25	12.40	1,517,931	18,670,411	12.300	6.072	6.023	6.072	6.047	6.121	3,074,838	6.0720	-0.40%
2004-06-16	0	12.35	12.30	12.35	12.25	12.50	1,398,052	17,280,776	12.361	6.097	6.072	6.097	6.047	6.171	2,832,002	6.1020	0.82%
2004-06-15	0	12.25	12.25	12.30	12.20	12.40	1,637,315	20,115,605	12.286	6.047	6.047	6.072	6.023	6.121	3,316,671	6.0650	0.00%
2004-06-14	0	12.25	12.20	12.25	12.20	12.70	7,219,710	90,191,670	12.492	6.047	6.023	6.047	6.023	6.270	14,624,801	6.1670	-2.78%
2004-06-11	0	12.60	12.55	12.60	12.50	12.65	3,683,796	46,388,751	12.593	6.220	6.195	6.220	6.171	6.245	7,462,181	6.2165	-0.40%
2004-06-10	0	12.65	12.65	12.70	12.45	12.70	5,321,385	66,882,812	12.569	6.245	6.245	6.270	6.146	6.270	10,779,408	6.2047	1.20%
2004-06-09	0	12.50	12.50	12.55	12.50	12.60	1,798,403	22,555,881	12.542	6.171	6.171	6.195	6.171	6.220	3,642,984	6.1916	0.00%
2004-06-08	0	12.50	12.50	12.55	12.50	12.65	5,789,168	72,805,513	12.576	6.171	6.171	6.195	6.171	6.245	11,726,985	6.2084	-0.40%
2004-06-07	0	12.55	12.50	12.55	12.40	12.55	6,392,009	79,911,782	12.502	6.195	6.171	6.195	6.121	6.195	12,948,146	6.1717	3.29%
2004-06-04	0	12.15	12.15	12.20	12.05	12.25	4,606,496	56,042,019	12.166	5.998	5.998	6.023	5.949	6.047	9,331,273	6.0058	0.83%
2004-06-03	0	12.05	12.05	12.10	12.00	12.45	5,963,011	72,400,154	12.142	5.949	5.949	5.973	5.924	6.146	12,079,135	5.9938	-2.82%
2004-06-02	0	12.40	12.35	12.45	12.20	12.40	3,391,373	41,805,068	12.327	6.121	6.097	6.146	6.023	6.121	6,869,826	6.0853	0.81%
2004-06-01	0	12.30	12.25	12.30	12.20	12.40	3,010,938	37,107,543	12.324	6.072	6.047	6.072	6.023	6.121	6,099,188	6.0840	-0.40%
2004-05-31	0	12.35	12.30	12.35	12.15	12.35	2,535,653	31,065,187	12.251	6.097	6.072	6.097	5.998	6.097	5,136,414	6.0480	0.41%
2004-05-28	0	12.30	12.30	12.35	12.15	12.40	7,957,379	97,903,936	12.304	6.072	6.072	6.097	5.998	6.121	16,119,080	6.0738	1.23%
2004-05-27	0	12.15	12.10	12.15	11.95	12.15	5,069,240	61,181,294	12.069	5.998	5.973	5.998	5.899	5.998	10,268,643	5.9581	2.53%
2004-05-25	0	11.85	11.80	11.85	11.65	11.90	2,523,621	29,787,512	11.803	5.850	5.825	5.850	5.751	5.875	5,112,041	5.8269	0.42%
2004-05-24	0	11.80	11.80	11.85	11.70	11.85	3,193,154	37,575,818	11.768	5.825	5.825	5.850	5.776	5.850	6,468,299	5.8092	0.43%
2004-05-21	0	11.75	11.70	11.75	11.45	11.75	3,009,057	35,040,089	11.645	5.801	5.776	5.801	5.652	5.801	6,095,378	5.7486	2.17%
2004-05-20	0	11.50	11.45	11.50	11.40	11.60	1,808,406	20,802,715	11.503	5.677	5.652	5.677	5.628	5.726	3,663,247	5.6788	-0.86%
2004-05-19	0	11.60	11.60	11.65	11.35	11.65	4,086,228	47,039,805	11.512	5.726	5.726	5.751	5.603	5.751	8,277,378	5.6829	3.57%
2004-05-18	0	11.20	11.15	11.20	11.10	11.25	4,510,729	50,476,283	11.190	5.529	5.504	5.529	5.480	5.554	9,137,280	5.5242	1.36%
2004-05-17	0	11.05	11.05	11.10	11.05	11.40	5,805,471	64,858,006	11.172	5.455	5.455	5.480	5.455	5.628	11,760,009	5.5151	-3.07%
2004-05-14	0	11.40	11.35	11.40	11.35	11.60	3,052,134	34,896,648	11.434	5.628	5.603	5.628	5.603	5.726	6,182,638	5.6443	-1.30%
2004-05-13	0	11.55	11.50	11.55	11.45	11.65	4,276,775	49,331,397	11.535	5.702	5.677	5.702	5.652	5.751	8,663,365	5.6943	-0.43%
2004-05-12	0	11.60	11.60	11.65	11.60	11.75	4,456,645	52,176,463	11.708	5.726	5.726	5.751	5.726	5.801	9,027,724	5.7796	-0.43%
2004-05-11	0	11.65	11.60	11.65	11.45	11.70	10,698,445	123,827,602	11.574	5.751	5.726	5.751	5.652	5.776	21,671,595	5.7138	0.43%
2004-05-10	0	11.60	11.50	11.60	11.50	11.80	15,551,041	181,333,568	11.661	5.726	5.677	5.726	5.677	5.825	31,501,387	5.7564	-3.33%
2004-05-07	0	12.00	11.95	12.05	11.95	12.05	4,777,664	57,218,999	11.976	5.924	5.899	5.949	5.899	5.949	9,678,004	5.9123	-0.41%
2004-05-06	0	12.05	12.05	12.10	12.00	12.20	7,153,172	86,937,590	12.154	5.949	5.949	5.973	5.924	6.023	14,490,016	5.9998	0.42%
2004-05-05	0	12.00	11.95	12.00	11.95	12.20	9,650,302	115,834,793	12.003	5.924	5.899	5.924	5.899	6.023	19,548,395	5.9255	-1.64%
2004-05-04	0	12.20	12.15	12.20	12.05	12.25	6,086,841	73,960,587	12.151	6.023	5.998	6.023	5.949	6.047	12,329,974	5.9984	2.09%
2004-05-03	0	11.95	11.95	12.00	11.90	12.05	2,844,396	34,093,540	11.986	5.899	5.899	5.924	5.875	5.949	5,761,828	5.9171	-0.83%
2004-04-30	0	12.05	12.00	12.05	11.90	12.10	10,852,287	130,117,216	11.990	5.949	5.924	5.949	5.875	5.973	21,983,229	5.9189	0.00%
2004-04-29	0	12.05	12.00	12.10	11.95	12.10	16,050,991	192,879,289	12.017	5.949	5.924	5.973	5.899	5.973	32,514,124	5.9322	-1.47%
2004-04-28	0	12.40	12.35	12.40	12.40	12.50	6,108,758	75,907,064	12.426	6.037	6.013	6.037	6.037	6.086	12,546,378	6.0501	-0.40%
2004-04-27	0	12.45	12.40	12.45	12.30	12.50	4,810,213	59,612,752	12.393	6.062	6.037	6.062	5.989	6.086	9,879,381	6.0341	0.40%
2004-04-26	0	12.40	12.35	12.40	12.30	12.60	6,090,843	75,316,227	12.365	6.037	6.013	6.037	5.989	6.135	12,509,583	6.0207	-1.98%
2004-04-23	0	12.65	12.60	12.65	12.45	12.65	9,840,729	123,416,547	12.541	6.159	6.135	6.159	6.062	6.159	20,211,228	6.1063	2.02%
2004-04-22	0	12.40	12.35	12.40	12.30	12.55	6,052,386	75,008,785	12.393	6.037	6.013	6.037	5.989	6.111	12,430,599	6.0342	-0.40%
2004-04-21	0	12.45	12.40	12.45	12.40	12.55	9,243,664	114,947,986	12.435	6.062	6.037	6.062	6.037	6.111	18,984,956	6.0547	-1.19%
2004-04-20	0	12.60	12.55	12.60	12.55	12.75	3,535,762	44,687,655	12.639	6.135	6.111	6.135	6.111	6.208	7,261,870	6.1537	-0.40%
2004-04-19	0	12.65	12.65	12.70	12.55	12.70	7,263,168	91,433,944	12.589	6.159	6.159	6.184	6.111	6.184	14,917,345	6.1294	0.00%
2004-04-16	0	12.65	12.60	12.65	12.60	12.70	4,399,374	55,710,539	12.663	6.159	6.135	6.159	6.135	6.184	9,035,586	6.1657	-0.39%
2004-04-15	0	12.70	12.65	12.70	12.55	12.90	12,364,370	156,683,379	12.672	6.184	6.159	6.184	6.111	6.281	25,394,369	6.1700	-1.55%
2004-04-14	0	12.90	12.85	12.90	12.85	13.15	3,686,615	48,015,954	13.024	6.281	6.257	6.281	6.257	6.403	7,571,697	6.3415	-3.01%
2004-04-13	0	13.30	13.25	13.30	13.20	13.35	4,774,930	63,431,194	13.284	6.476	6.451	6.476	6.427	6.500	9,806,916	6.4680	1.14%
2004-04-08	0	13.15	13.10	13.15	13.10	13.20	2,725,865	35,785,166	13.128	6.403	6.378	6.403	6.378	6.427	5,598,475	6.3919	0.00%
2004-04-07	0	13.15	13.10	13.15	13.10	13.15	2,010,210	26,391,947	13.129	6.403	6.378	6.403	6.378	6.403	4,128,639	6.3924	0.00%
2004-04-06	0	13.15	13.10	13.15	13.05	13.15	3,776,625	49,494,424	13.105	6.403	6.378	6.403	6.354	6.403	7,756,563	6.3810	1.54%
2004-04-02	0	12.95	12.90	12.95	12.85	12.95	2,411,461	31,127,611	12.908	6.305	6.281	6.305	6.257	6.305	4,952,742	6.2849	0.78%
2004-04-01	0	12.85	12.85	12.90	12.80	12.90	2,863,256	36,871,120	12.877	6.257	6.257	6.281	6.232	6.281	5,880,654	6.2699	-0.39%
2004-03-31	0	12.90	12.85	12.90	12.80	12.95	4,470,170	57,460,540	12.854	6.281	6.257	6.281	6.232	6.305	9,180,989	6.2586	0.00%
2004-03-30	0	12.90	12.85	12.90	12.70	12.95	5,691,496	72,919,000	12.812	6.281	6.257	6.281	6.184	6.305	11,689,391	6.2380	1.57%
2004-03-29	0	12.70	12.65	12.70	12.60	12.70	3,407,434	43,183,626	12.673	6.184	6.159	6.184	6.135	6.184	6,998,305	6.1706	0.00%
2004-03-26	0	12.70	12.65	12.70	12.65	12.90	6,784,200	86,482,836	12.748	6.184	6.159	6.184	6.159	6.281	13,933,624	6.2068	-0.39%
2004-03-25	0	12.75	12.70	12.75	12.70	12.85	5,279,470	67,411,123	12.769	6.208	6.184	6.208	6.184	6.257	10,843,157	6.2169	-1.16%
2004-03-24	0	12.90	12.85	12.90	12.75	12.90	5,185,900	66,633,102	12.849	6.281	6.257	6.281	6.208	6.281	10,650,980	6.2561	0.78%
2004-03-23	0	12.80	12.75	12.85	12.60	12.85	17,010,381	217,546,158	12.789	6.232	6.208	6.257	6.135	6.257	34,936,507	6.2269	0.79%
2004-03-22	0	12.70	12.70	12.75	12.70	12.80	9,534,844	121,534,597	12.746	6.184	6.184	6.208	6.184	6.232	19,582,991	6.2061	-1.55%
2004-03-19	0	12.90	12.90	13.00	12.90	13.05	8,095,440	104,865,607	12.954	6.281	6.281	6.330	6.281	6.354	16,626,694	6.3071	-0.77%
2004-03-18	0	13.00	12.95	13.00	12.95	13.20	5,352,709	69,910,154	13.061	6.330	6.305	6.330	6.305	6.427	10,993,578	6.3592	-1.14%
2004-03-17	0	13.15	13.15	13.20	13.05	13.20	8,329,880	109,577,908	13.155	6.403	6.403	6.427	6.354	6.427	17,108,195	6.4050	0.77%
2004-03-16	0	13.05	13.00	13.05	12.90	13.05	1,670,426	21,630,071	12.949	6.354	6.330	6.354	6.281	6.354	3,430,778	6.3047	0.38%
2004-03-15	0	13.00	13.00	13.05	13.00	13.20	5,439,534	71,330,586	13.113	6.330	6.330	6.354	6.330	6.427	11,171,902	6.3848	-0.38%
2004-03-12	0	13.05	13.00	13.05	12.85	13.05	10,237,802	132,476,206	12.940	6.354	6.330	6.354	6.257	6.354	21,026,751	6.3004	-0.76%
2004-03-11	0	13.15	13.10	13.15	13.05	13.20	6,090,104	79,926,585	13.124	6.403	6.378	6.403	6.354	6.427	12,508,065	6.3900	-1.13%
2004-03-10	0	13.30	13.25	13.30	13.20	13.40	6,819,824	90,569,120	13.280	6.476	6.451	6.476	6.427	6.524	14,006,790	6.4661	-1.48%
2004-03-09	0	13.50	13.45	13.50	13.45	13.65	1,654,038	22,409,399	13.548	6.573	6.549	6.573	6.549	6.646	3,397,120	6.5966	-1.10%
2004-03-08	0	13.65	13.65	13.70	13.65	13.80	4,473,747	61,441,655	13.734	6.646	6.646	6.670	6.646	6.719	9,188,336	6.6869	1.11%
2004-03-05	0	13.50	13.50	13.55	13.50	13.60	2,212,120	29,950,467	13.539	6.573	6.573	6.597	6.573	6.622	4,543,328	6.5922	-0.37%
2004-03-04	0	13.55	13.50	13.55	13.50	13.60	1,966,324	26,638,469	13.547	6.597	6.573	6.597	6.573	6.622	4,038,504	6.5961	0.00%
2004-03-03	0	13.55	13.50	13.55	13.50	13.70	4,225,095	57,334,613	13.570	6.597	6.573	6.597	6.573	6.670	8,677,646	6.6072	-2.17%
2004-03-02	0	13.85	13.70	13.75	13.75	14.05	4,777,263	66,547,961	13.930	6.743	6.670	6.695	6.695	6.841	9,811,707	6.7825	-1.07%
2004-03-01	0	14.00	14.00	14.05	14.00	14.15	5,934,720	83,600,209	14.087	6.817	6.817	6.841	6.817	6.890	12,188,932	6.8587	-0.36%
2004-02-27	0	14.05	14.00	14.05	13.75	14.05	6,655,570	92,862,863	13.953	6.841	6.817	6.841	6.695	6.841	13,669,439	6.7935	2.18%
2004-02-26	0	13.75	13.75	13.80	13.70	13.80	1,847,980	25,383,324	13.736	6.695	6.695	6.719	6.670	6.719	3,795,445	6.6878	0.36%
2004-02-25	0	13.70	13.65	13.70	13.65	13.90	3,603,705	49,629,973	13.772	6.670	6.646	6.670	6.646	6.768	7,401,414	6.7055	-1.44%
2004-02-24	0	13.90	13.90	13.95	13.80	14.05	2,974,873	41,399,848	13.917	6.768	6.768	6.792	6.719	6.841	6,109,897	6.7759	0.36%
2004-02-23	0	13.85	13.85	13.90	13.80	13.95	2,540,053	35,203,847	13.859	6.743	6.743	6.768	6.719	6.792	5,216,848	6.7481	-1.07%
2004-02-20	0	14.00	14.00	14.05	13.90	14.05	4,239,465	59,224,224	13.970	6.817	6.817	6.841	6.768	6.841	8,707,159	6.8018	0.36%
2004-02-19	0	13.95	13.95	14.00	13.90	14.05	6,174,942	86,329,657	13.981	6.792	6.792	6.817	6.768	6.841	12,682,309	6.8071	-0.71%
2004-02-18	0	14.05	14.00	14.05	13.95	14.05	6,859,163	96,035,343	14.001	6.841	6.817	6.841	6.792	6.841	14,087,585	6.8170	0.72%
2004-02-17	0	13.95	13.90	13.95	13.80	14.00	3,847,599	53,558,474	13.920	6.792	6.768	6.792	6.719	6.817	7,902,331	6.7776	0.00%
2004-02-16	0	13.95	13.90	13.95	13.75	13.95	6,537,857	90,807,314	13.889	6.792	6.768	6.792	6.695	6.792	13,427,676	6.7627	1.09%
2004-02-13	0	13.80	13.80	13.85	13.65	13.85	5,408,647	74,505,844	13.775	6.719	6.719	6.743	6.646	6.743	11,108,466	6.7071	0.36%
2004-02-12	0	13.75	13.70	13.75	13.70	13.80	3,447,996	47,305,054	13.720	6.695	6.670	6.695	6.670	6.719	7,081,613	6.6800	1.10%
2004-02-11	0	13.60	13.60	13.65	13.55	13.75	2,836,820	38,820,380	13.684	6.622	6.622	6.646	6.597	6.695	5,826,359	6.6629	0.00%
2004-02-10	0	13.60	13.55	13.60	13.55	13.70	2,778,421	37,849,426	13.623	6.622	6.597	6.622	6.597	6.670	5,706,417	6.6328	-0.37%
2004-02-09	0	13.65	13.65	13.70	13.50	13.70	14,547,132	197,395,855	13.569	6.646	6.646	6.670	6.573	6.670	29,877,401	6.6069	1.87%
2004-02-06	0	13.40	13.35	13.40	13.20	13.45	5,692,910	76,030,770	13.355	6.524	6.500	6.524	6.427	6.549	11,692,295	6.5026	1.90%
2004-02-05	0	13.15	13.10	13.20	13.05	13.20	3,666,620	48,112,213	13.122	6.403	6.378	6.427	6.354	6.427	7,530,631	6.3889	0.00%
2004-02-04	0	13.15	13.15	13.20	13.10	13.25	2,295,798	30,317,627	13.206	6.403	6.403	6.427	6.378	6.451	4,715,189	6.4298	-0.38%
2004-02-03	0	13.20	13.15	13.20	12.95	13.20	4,577,899	59,893,066	13.083	6.427	6.403	6.427	6.305	6.427	9,402,247	6.3701	0.76%
2004-02-02	0	13.10	13.10	13.15	13.05	13.25	7,756,785	101,742,012	13.117	6.378	6.378	6.403	6.354	6.451	15,931,152	6.3864	-2.24%
2004-01-30	0	13.40	13.35	13.40	13.30	13.45	6,786,110	90,908,566	13.396	6.524	6.500	6.524	6.476	6.549	13,937,547	6.5226	0.00%
2004-01-29	0	13.40	13.40	13.45	13.25	13.40	8,127,968	108,416,628	13.339	6.524	6.524	6.549	6.451	6.524	16,693,501	6.4945	-0.74%
2004-01-28	0	13.50	13.50	13.55	13.50	13.75	9,161,862	124,696,864	13.610	6.573	6.573	6.597	6.573	6.695	18,816,948	6.6268	-2.53%
2004-01-27	0	13.85	13.85	13.90	13.70	13.85	4,691,174	64,624,544	13.776	6.743	6.743	6.768	6.670	6.743	9,634,895	6.7073	0.36%
2004-01-26	0	13.80	13.80	13.85	13.75	13.90	4,185,255	57,832,953	13.818	6.719	6.719	6.743	6.695	6.768	8,595,821	6.7280	-0.36%
2004-01-21	0	13.85	13.85	13.90	13.65	13.90	4,758,297	65,627,193	13.792	6.743	6.743	6.768	6.646	6.768	9,772,754	6.7153	1.84%
2004-01-20	0	13.60	13.60	13.65	13.35	13.65	9,202,365	124,881,808	13.571	6.622	6.622	6.646	6.500	6.646	18,900,134	6.6075	1.49%
2004-01-19	0	13.40	13.30	13.40	13.25	13.40	3,292,124	43,830,412	13.314	6.524	6.476	6.524	6.451	6.524	6,761,478	6.4824	1.13%
2004-01-16	0	13.25	13.25	13.30	13.25	13.40	4,292,566	57,133,685	13.310	6.451	6.451	6.476	6.451	6.524	8,816,220	6.4805	-0.75%
2004-01-15	0	13.35	13.35	13.40	13.30	13.45	4,335,846	58,033,270	13.385	6.500	6.500	6.524	6.476	6.549	8,905,110	6.5169	-0.37%
2004-01-14	0	13.40	13.40	13.45	13.40	13.50	3,298,479	44,337,873	13.442	6.524	6.524	6.549	6.524	6.573	6,774,530	6.5448	-0.74%
2004-01-13	0	13.50	13.50	13.55	13.30	13.55	6,994,011	93,999,244	13.440	6.573	6.573	6.597	6.476	6.597	14,364,541	6.5438	0.37%
2004-01-12	0	13.45	13.45	13.50	13.35	13.50	6,074,959	81,588,783	13.430	6.549	6.549	6.573	6.500	6.573	12,476,960	6.5392	0.00%
2004-01-09	0	13.45	13.45	13.50	13.30	13.50	10,064,986	134,989,662	13.412	6.549	6.549	6.573	6.476	6.573	20,671,815	6.5301	1.51%
2004-01-08	0	13.25	13.25	13.30	13.15	13.35	5,695,543	75,457,450	13.249	6.451	6.451	6.476	6.403	6.500	11,697,703	6.4506	0.38%
2004-01-07	0	13.20	13.20	13.25	13.10	13.35	7,621,724	101,019,874	13.254	6.427	6.427	6.451	6.378	6.500	15,653,759	6.4534	0.76%
2004-01-06	0	13.10	13.10	13.15	13.05	13.20	8,365,729	109,772,219	13.122	6.378	6.378	6.403	6.354	6.427	17,181,823	6.3889	0.00%
2004-01-05	0	13.10	13.05	13.10	12.85	13.10	8,616,684	111,984,966	12.996	6.378	6.354	6.378	6.257	6.378	17,697,243	6.3278	1.95%
2004-01-02	0	12.85	12.85	12.90	12.75	12.90	8,553,396	110,004,213	12.861	6.257	6.257	6.281	6.208	6.281	17,567,259	6.2619	0.78%
2003-12-31	0	12.75	12.75	12.80	12.60	12.80	4,431,877	56,298,527	12.703	6.208	6.208	6.232	6.135	6.232	9,102,342	6.1851	1.19%
2003-12-30	0	12.60	12.60	12.65	12.60	12.75	5,147,603	65,238,082	12.673	6.135	6.135	6.159	6.135	6.208	10,572,324	6.1706	0.80%
2003-12-29	0	12.50	12.50	12.55	12.40	12.55	4,362,838	54,314,081	12.449	6.086	6.086	6.111	6.037	6.111	8,960,547	6.0615	-0.40%
2003-12-24	0	12.55	12.55	12.60	12.50	12.60	1,107,482	13,899,532	12.551	6.111	6.111	6.135	6.086	6.135	2,274,585	6.1108	0.00%
2003-12-23	0	12.55	12.55	12.60	12.55	12.65	2,875,284	36,138,846	12.569	6.111	6.111	6.135	6.111	6.159	5,905,357	6.1197	0.00%
2003-12-22	0	12.55	12.55	12.60	12.50	12.60	2,021,099	25,367,805	12.551	6.111	6.111	6.135	6.086	6.135	4,151,003	6.1112	0.80%
2003-12-19	0	12.45	12.45	12.50	12.40	12.55	8,245,365	102,887,284	12.478	6.062	6.062	6.086	6.037	6.111	16,934,615	6.0756	1.22%
2003-12-18	0	12.30	12.30	12.35	12.25	12.40	964,290	11,895,049	12.336	5.989	5.989	6.013	5.964	6.037	1,980,492	6.0061	0.41%
2003-12-17	0	12.25	12.30	12.35	12.20	12.45	6,605,708	81,334,386	12.313	5.964	5.989	6.013	5.940	6.062	13,567,031	5.9950	-1.21%
2003-12-16	0	12.40	12.35	12.40	12.30	12.55	3,266,395	40,590,828	12.427	6.037	6.013	6.037	5.989	6.111	6,708,635	6.0505	-1.20%
2003-12-15	0	12.55	12.55	12.60	12.55	12.85	3,948,305	50,241,452	12.725	6.111	6.111	6.135	6.111	6.257	8,109,165	6.1956	-1.57%
2003-12-12	0	12.75	12.70	12.75	12.65	12.80	4,202,846	53,518,108	12.734	6.208	6.184	6.208	6.159	6.232	8,631,950	6.2000	0.79%
2003-12-11	0	12.65	12.65	12.70	12.45	12.70	6,589,094	83,196,284	12.626	6.159	6.159	6.184	6.062	6.184	13,532,908	6.1477	1.20%
2003-12-10	0	12.50	12.45	12.50	12.40	12.55	3,577,491	44,682,352	12.490	6.086	6.062	6.086	6.037	6.111	7,347,574	6.0812	0.00%
2003-12-09	0	12.50	12.50	12.55	12.30	12.55	2,996,841	37,333,423	12.458	6.086	6.086	6.111	5.989	6.111	6,155,015	6.0655	2.04%
2003-12-08	0	12.25	12.25	12.30	12.20	12.30	1,236,712	15,159,212	12.258	5.964	5.964	5.989	5.940	5.989	2,540,002	5.9682	-1.21%
2003-12-05	0	12.40	12.35	12.40	12.30	12.50	2,258,755	28,032,707	12.411	6.037	6.013	6.037	5.989	6.086	4,639,109	6.0427	0.00%
2003-12-04	0	12.40	12.40	12.50	12.40	12.50	1,708,420	21,252,796	12.440	6.037	6.037	6.086	6.037	6.086	3,508,812	6.0570	-0.40%
2003-12-03	0	12.45	12.45	12.50	12.45	12.60	4,129,335	51,702,782	12.521	6.062	6.062	6.086	6.062	6.135	8,480,971	6.0963	-0.40%
2003-12-02	0	12.50	12.50	12.55	12.50	12.65	4,455,278	55,926,621	12.553	6.086	6.086	6.111	6.086	6.159	9,150,404	6.1119	-0.40%
2003-12-01	0	12.55	12.50	12.55	12.40	12.60	11,689,427	145,905,529	12.482	6.111	6.086	6.111	6.037	6.135	24,008,148	6.0773	1.21%
2003-11-28	0	12.40	12.40	12.45	12.25	12.45	9,725,894	120,253,519	12.364	6.037	6.037	6.062	5.964	6.062	19,975,376	6.0201	1.22%
2003-11-27	0	12.25	12.20	12.25	12.10	12.25	7,130,969	86,874,221	12.183	5.964	5.940	5.964	5.891	5.964	14,645,830	5.9317	0.82%
2003-11-26	0	12.15	12.15	12.20	12.05	12.20	2,124,935	25,761,392	12.123	5.916	5.916	5.940	5.867	5.940	4,364,265	5.9028	0.41%
2003-11-25	0	12.10	12.05	12.10	12.05	12.15	4,025,633	48,654,287	12.086	5.891	5.867	5.891	5.867	5.916	8,267,984	5.8847	1.68%
2003-11-24	0	11.90	11.90	11.95	11.85	11.95	1,997,543	23,744,480	11.887	5.794	5.794	5.818	5.770	5.818	4,102,623	5.7876	0.42%
2003-11-21	0	11.85	11.85	11.90	11.75	11.90	3,251,519	38,427,828	11.818	5.770	5.770	5.794	5.721	5.794	6,678,082	5.7543	-0.42%
2003-11-20	0	11.90	11.90	11.95	11.90	12.00	2,432,540	29,071,548	11.951	5.794	5.794	5.818	5.794	5.843	4,996,034	5.8189	-0.83%
2003-11-19	0	12.00	11.95	12.00	11.85	12.00	3,156,541	37,566,031	11.901	5.843	5.818	5.843	5.770	5.843	6,483,013	5.7945	-0.83%
2003-11-18	0	12.10	12.05	12.10	11.85	12.10	3,974,520	47,607,776	11.978	5.891	5.867	5.891	5.770	5.891	8,163,006	5.8321	0.41%
2003-11-17	0	12.05	12.00	12.05	11.95	12.10	5,760,125	69,324,860	12.035	5.867	5.843	5.867	5.818	5.891	11,830,343	5.8599	-1.63%
2003-11-14	0	12.25	12.25	12.30	12.20	12.35	4,970,040	61,038,927	12.281	5.964	5.964	5.989	5.940	6.013	10,207,639	5.9797	0.00%
2003-11-13	0	12.25	12.25	12.30	12.15	12.30	4,800,165	58,582,465	12.204	5.964	5.964	5.989	5.916	5.989	9,858,744	5.9422	1.66%
2003-11-12	0	12.05	12.00	12.05	11.90	12.10	5,423,919	65,185,291	12.018	5.867	5.843	5.867	5.794	5.891	11,139,832	5.8516	0.00%
2003-11-11	0	12.05	12.05	12.10	12.00	12.15	3,717,372	44,913,382	12.082	5.867	5.867	5.891	5.843	5.916	7,634,867	5.8827	-1.63%
2003-11-10	0	12.25	12.20	12.25	12.10	12.35	2,410,498	29,471,152	12.226	5.964	5.940	5.964	5.891	6.013	4,950,764	5.9528	-0.41%
2003-11-07	0	12.30	12.25	12.30	12.15	12.30	4,991,362	61,253,744	12.272	5.989	5.964	5.989	5.916	5.989	10,251,431	5.9751	0.82%
2003-11-06	0	12.20	12.15	12.20	12.10	12.45	4,462,737	54,602,881	12.235	5.940	5.916	5.940	5.891	6.062	9,165,723	5.9573	-2.01%
2003-11-05	0	12.45	12.45	12.50	12.40	12.55	4,177,233	52,089,906	12.470	6.062	6.062	6.086	6.037	6.111	8,579,345	6.0715	-0.40%
2003-11-04	0	12.50	12.45	12.50	12.45	12.60	6,725,881	84,273,713	12.530	6.086	6.062	6.086	6.062	6.135	13,813,846	6.1007	0.40%
2003-11-03	0	12.45	12.40	12.45	12.25	12.50	8,683,853	107,537,485	12.384	6.062	6.037	6.062	5.964	6.086	17,835,197	6.0295	2.05%
2003-10-31	0	12.20	12.20	12.25	12.10	12.25	3,789,326	46,050,763	12.153	5.940	5.940	5.964	5.891	5.964	7,782,648	5.9171	0.00%
2003-10-30	0	12.20	12.15	12.20	12.05	12.25	3,197,079	38,844,834	12.150	5.940	5.916	5.940	5.867	5.964	6,566,271	5.9158	-0.25%
2003-10-29	0	12.45	12.40	12.45	12.40	12.60	5,336,481	66,579,258	12.476	5.955	5.931	5.955	5.931	6.026	11,157,408	5.9673	0.81%
2003-10-28	0	12.35	12.35	12.40	12.05	12.40	7,100,746	86,821,748	12.227	5.907	5.907	5.931	5.763	5.931	14,846,098	5.8481	3.35%
2003-10-27	0	11.95	11.95	12.00	11.95	12.05	3,700,197	44,385,523	11.995	5.716	5.716	5.739	5.716	5.763	7,736,298	5.7373	-0.42%
2003-10-24	0	12.00	11.95	12.00	11.80	12.05	7,172,497	85,611,963	11.936	5.739	5.716	5.739	5.644	5.763	14,996,113	5.7089	0.00%
2003-10-23	0	12.00	11.95	12.00	11.95	12.30	7,916,296	95,913,986	12.116	5.739	5.716	5.739	5.716	5.883	16,551,233	5.7950	-3.61%
2003-10-22	0	12.45	12.45	12.50	12.45	12.50	3,478,952	43,416,488	12.480	5.955	5.955	5.979	5.955	5.979	7,273,723	5.9689	0.00%
2003-10-21	0	12.45	12.45	12.50	12.40	12.50	6,873,740	85,686,308	12.466	5.955	5.955	5.979	5.931	5.979	14,371,478	5.9622	0.40%
2003-10-20	0	12.40	12.35	12.40	12.20	12.40	5,145,565	63,436,764	12.328	5.931	5.907	5.931	5.835	5.931	10,758,244	5.8966	0.81%
2003-10-17	0	12.30	12.25	12.30	12.15	12.30	2,878,465	35,160,750	12.215	5.883	5.859	5.883	5.811	5.883	6,018,237	5.8424	0.82%
2003-10-16	0	12.20	12.20	12.25	12.15	12.30	3,759,983	46,009,510	12.237	5.835	5.835	5.859	5.811	5.883	7,861,297	5.8527	-0.41%
2003-10-15	0	12.25	12.25	12.30	12.15	12.30	5,378,738	65,737,848	12.222	5.859	5.859	5.883	5.811	5.883	11,245,758	5.8456	0.82%
2003-10-14	0	12.15	12.10	12.15	12.10	12.30	3,837,696	46,751,841	12.182	5.811	5.787	5.811	5.787	5.883	8,023,778	5.8267	-0.82%
2003-10-13	0	12.25	12.20	12.25	12.05	12.25	6,897,421	83,895,372	12.163	5.859	5.835	5.859	5.763	5.859	14,420,990	5.8176	0.82%
2003-10-10	0	12.15	12.15	12.20	12.05	12.20	8,014,663	97,198,620	12.128	5.811	5.811	5.835	5.763	5.835	16,756,897	5.8005	1.25%
2003-10-09	0	12.00	12.00	12.05	11.95	12.10	5,918,730	71,117,718	12.016	5.739	5.739	5.763	5.716	5.787	12,374,762	5.7470	0.42%
2003-10-08	0	11.95	11.90	11.95	11.90	12.15	5,379,569	64,859,978	12.057	5.716	5.692	5.716	5.692	5.811	11,247,495	5.7666	-0.42%
2003-10-07	0	12.00	11.95	12.00	11.90	12.05	5,757,134	68,704,636	11.934	5.739	5.716	5.739	5.692	5.763	12,036,900	5.7078	0.00%
2003-10-06	0	12.00	12.00	12.05	11.95	12.10	9,370,316	112,755,039	12.033	5.739	5.739	5.763	5.716	5.787	19,591,269	5.7554	0.42%
2003-10-03	0	11.95	11.90	11.95	11.85	11.95	8,448,037	100,245,654	11.866	5.716	5.692	5.716	5.668	5.716	17,662,987	5.6755	1.27%
2003-10-02	0	11.80	11.80	11.85	11.60	11.85	10,591,661	124,452,358	11.750	5.644	5.644	5.668	5.548	5.668	22,144,833	5.6199	3.06%
2003-09-30	0	11.45	11.45	11.50	11.40	11.60	5,262,556	60,492,191	11.495	5.476	5.476	5.500	5.453	5.548	11,002,847	5.4979	0.44%
2003-09-29	0	11.40	11.40	11.45	11.35	11.50	3,150,230	35,979,029	11.421	5.453	5.453	5.476	5.429	5.500	6,586,438	5.4626	-0.87%
2003-09-26	0	11.50	11.50	11.60	11.45	11.60	3,068,128	35,364,106	11.526	5.500	5.500	5.548	5.476	5.548	6,414,781	5.5129	-0.86%
2003-09-25	0	11.60	11.60	11.65	11.45	11.75	14,838,120	171,970,712	11.590	5.548	5.548	5.572	5.476	5.620	31,023,244	5.5433	0.87%
2003-09-24	0	11.50	11.50	11.55	11.20	11.55	9,290,826	106,356,404	11.447	5.500	5.500	5.524	5.357	5.524	19,425,073	5.4752	3.14%
2003-09-23	0	11.15	11.15	11.20	11.05	11.25	2,276,142	25,367,077	11.145	5.333	5.333	5.357	5.285	5.381	4,758,912	5.3304	0.45%
2003-09-22	0	11.10	11.05	11.10	11.05	11.25	2,204,948	24,572,989	11.144	5.309	5.285	5.309	5.285	5.381	4,610,061	5.3303	-0.89%
2003-09-19	0	11.20	11.20	11.25	11.15	11.40	3,189,668	35,984,674	11.282	5.357	5.357	5.381	5.333	5.453	6,668,894	5.3959	-0.88%
2003-09-18	0	11.30	11.25	11.30	11.20	11.35	2,921,952	33,003,694	11.295	5.405	5.381	5.405	5.357	5.429	6,109,159	5.4023	-0.44%
2003-09-17	0	11.35	11.35	11.40	11.30	11.45	3,155,926	35,970,820	11.398	5.429	5.429	5.453	5.405	5.476	6,598,347	5.4515	0.89%
2003-09-16	0	11.25	11.25	11.30	11.10	11.30	3,292,040	36,819,704	11.184	5.381	5.381	5.405	5.309	5.405	6,882,931	5.3494	0.00%
2003-09-15	0	11.25	11.20	11.25	11.05	11.25	2,892,130	32,192,156	11.131	5.381	5.357	5.381	5.285	5.381	6,046,807	5.3238	1.35%
2003-09-11	0	11.10	11.05	11.15	10.95	11.15	3,315,002	36,653,238	11.057	5.309	5.285	5.333	5.237	5.333	6,930,940	5.2884	0.45%
2003-09-10	0	11.05	11.00	11.05	11.00	11.20	9,463,896	104,817,385	11.076	5.285	5.261	5.285	5.261	5.357	19,786,924	5.2973	-1.78%
2003-09-09	0	11.25	11.25	11.30	11.25	11.50	4,964,243	56,607,830	11.403	5.381	5.381	5.405	5.381	5.500	10,379,140	5.4540	-0.88%
2003-09-08	0	11.35	11.35	11.40	11.30	11.40	4,040,589	45,850,200	11.347	5.429	5.429	5.453	5.405	5.453	8,447,983	5.4274	0.00%
2003-09-05	0	11.35	11.35	11.40	11.35	11.40	6,494,880	73,819,395	11.366	5.429	5.429	5.453	5.429	5.453	13,579,365	5.4361	0.00%
2003-09-04	0	11.35	11.35	11.40	11.25	11.40	4,818,005	54,673,649	11.348	5.429	5.429	5.453	5.381	5.453	10,073,388	5.4275	0.00%
2003-09-03	0	11.35	11.30	11.35	11.20	11.35	5,125,204	57,754,611	11.269	5.429	5.405	5.429	5.357	5.429	10,715,674	5.3897	1.79%
2003-09-02	0	11.15	11.15	11.20	11.10	11.20	1,014,970	11,323,790	11.157	5.333	5.333	5.357	5.309	5.357	2,122,079	5.3362	0.00%
2003-09-01	0	11.15	11.10	11.15	11.15	11.25	5,524,712	61,886,133	11.202	5.333	5.309	5.333	5.333	5.381	11,550,957	5.3577	0.45%
2003-08-29	0	11.10	11.10	11.15	11.00	11.20	7,574,829	84,012,836	11.091	5.309	5.309	5.333	5.261	5.357	15,837,301	5.3047	1.37%
2003-08-28	0	10.95	10.95	11.00	10.90	11.00	3,311,346	36,205,081	10.934	5.237	5.237	5.261	5.213	5.261	6,923,296	5.2295	0.92%
2003-08-27	0	10.85	10.85	10.90	10.85	11.00	2,345,367	25,685,408	10.952	5.189	5.189	5.213	5.189	5.261	4,903,646	5.2380	-0.91%
2003-08-26	0	10.95	10.95	11.00	10.85	11.00	6,285,062	68,632,532	10.920	5.237	5.237	5.261	5.189	5.261	13,140,682	5.2229	0.00%
2003-08-25	0	10.95	10.95	11.00	10.90	11.05	9,735,228	107,031,356	10.994	5.237	5.237	5.261	5.213	5.285	20,354,220	5.2584	0.00%
2003-08-22	0	10.95	10.95	11.00	10.80	11.00	6,250,254	68,100,749	10.896	5.237	5.237	5.261	5.166	5.261	13,067,906	5.2113	0.92%
2003-08-21	0	10.85	10.80	10.90	10.65	10.90	9,410,920	101,302,779	10.764	5.189	5.166	5.213	5.094	5.213	19,676,163	5.1485	1.88%
2003-08-20	0	10.65	10.65	10.70	10.65	10.75	3,759,091	40,255,002	10.709	5.094	5.094	5.118	5.094	5.142	7,859,432	5.1219	0.00%
2003-08-19	0	10.65	10.60	10.65	10.60	10.75	6,133,032	65,504,586	10.681	5.094	5.070	5.094	5.070	5.142	12,822,820	5.1084	0.47%
2003-08-18	0	10.60	10.60	10.65	10.55	10.65	4,524,768	47,915,238	10.590	5.070	5.070	5.094	5.046	5.094	9,460,294	5.0649	0.47%
2003-08-15	0	10.55	10.50	10.55	10.40	10.55	10,992,269	115,320,661	10.491	5.046	5.022	5.046	4.974	5.046	22,982,416	5.0178	0.96%
2003-08-14	0	10.45	10.45	10.50	10.40	10.50	5,437,081	56,748,889	10.437	4.998	4.998	5.022	4.974	5.022	11,367,740	4.9921	0.48%
2003-08-13	0	10.40	10.40	10.45	10.35	10.50	13,685,890	142,685,586	10.426	4.974	4.974	4.998	4.950	5.022	28,614,185	4.9865	1.46%
2003-08-12	0	10.25	10.25	10.30	10.20	10.30	4,988,280	51,335,864	10.291	4.902	4.902	4.926	4.879	4.926	10,429,396	4.9222	0.00%
2003-08-11	0	10.25	10.20	10.25	10.05	10.25	2,214,909	22,519,315	10.167	4.902	4.879	4.902	4.807	4.902	4,630,887	4.8629	1.99%
2003-08-08	0	10.05	10.00	10.05	10.00	10.15	4,118,993	41,523,521	10.081	4.807	4.783	4.807	4.783	4.855	8,611,908	4.8216	-0.50%
2003-08-07	0	10.10	10.05	10.10	10.05	10.10	8,244,532	82,936,047	10.060	4.831	4.807	4.831	4.807	4.831	17,237,502	4.8114	0.00%
2003-08-06	0	10.10	10.05	10.10	10.05	10.25	4,391,541	44,511,018	10.136	4.831	4.807	4.831	4.807	4.902	9,181,746	4.8478	-1.94%
2003-08-05	0	10.30	10.25	10.35	10.25	10.40	1,809,595	18,696,164	10.332	4.926	4.902	4.950	4.902	4.974	3,783,465	4.9415	0.00%
2003-08-04	0	10.30	10.25	10.35	10.25	10.40	1,501,019	15,498,942	10.326	4.926	4.902	4.950	4.902	4.974	3,138,300	4.9386	-0.48%
2003-08-01	0	10.35	10.35	10.40	10.30	10.45	6,511,886	67,614,201	10.383	4.950	4.950	4.974	4.926	4.998	13,614,921	4.9662	1.47%
2003-07-31	0	10.20	10.20	10.25	10.15	10.30	2,368,490	24,260,203	10.243	4.879	4.879	4.902	4.855	4.926	4,951,991	4.8991	0.00%
2003-07-30	0	10.20	10.20	10.25	10.15	10.35	4,459,426	45,720,705	10.253	4.879	4.879	4.902	4.855	4.950	9,323,679	4.9037	-1.45%
2003-07-29	0	10.35	10.30	10.35	10.25	10.35	4,698,346	48,375,459	10.296	4.950	4.926	4.950	4.902	4.950	9,823,208	4.9246	0.49%
2003-07-28	0	10.30	10.25	10.30	10.15	10.30	3,360,352	34,481,410	10.261	4.926	4.902	4.926	4.855	4.926	7,025,757	4.9079	2.49%
2003-07-25	0	10.05	10.00	10.05	9.950	10.05	1,650,054	16,554,612	10.033	4.807	4.783	4.807	4.759	4.807	3,449,900	4.7986	0.00%
2003-07-24	0	10.05	10.00	10.05	10.00	10.15	1,513,740	15,239,182	10.067	4.807	4.783	4.807	4.783	4.855	3,164,897	4.8151	0.50%
2003-07-23	0	10.00	10.00	10.05	10.00	10.15	3,367,178	33,862,333	10.057	4.783	4.783	4.807	4.783	4.855	7,040,028	4.8100	-0.99%
2003-07-22	0	10.10	10.10	10.15	10.05	10.20	6,224,706	63,220,411	10.156	4.831	4.831	4.855	4.807	4.879	13,014,491	4.8577	-0.98%
2003-07-21	0	10.20	10.20	10.25	10.20	10.35	1,973,388	20,281,516	10.278	4.879	4.879	4.902	4.879	4.950	4,125,920	4.9156	-0.97%
2003-07-18	0	10.30	10.25	10.30	10.10	10.30	3,521,583	35,896,575	10.193	4.926	4.902	4.926	4.831	4.926	7,362,855	4.8754	0.98%
2003-07-17	0	10.20	10.15	10.20	10.15	10.35	4,161,322	42,640,483	10.247	4.879	4.855	4.879	4.855	4.950	8,700,409	4.9010	-0.97%
2003-07-16	0	10.30	10.30	10.35	10.20	10.40	21,381,259	220,244,341	10.301	4.926	4.926	4.950	4.879	4.974	44,703,508	4.9268	0.98%
2003-07-15	0	10.20	10.20	10.25	10.10	10.30	5,383,102	54,979,225	10.213	4.879	4.879	4.902	4.831	4.926	11,254,882	4.8849	-0.49%
2003-07-14	0	10.25	10.25	10.30	10.10	10.25	8,328,077	84,816,859	10.184	4.902	4.902	4.926	4.831	4.902	17,412,177	4.8711	1.49%
2003-07-11	0	10.10	10.05	10.10	9.950	10.10	4,814,523	48,160,147	10.003	4.831	4.807	4.831	4.759	4.831	10,066,108	4.7844	0.00%
2003-07-10	0	10.10	10.10	10.15	10.05	10.20	5,115,191	51,779,122	10.123	4.831	4.831	4.855	4.807	4.879	10,694,739	4.8416	-0.49%
2003-07-09	0	10.15	10.15	10.20	10.10	10.20	9,452,723	96,290,797	10.187	4.855	4.855	4.879	4.831	4.879	19,763,564	4.8721	0.50%
2003-07-08	0	10.10	10.10	10.15	10.10	10.20	9,272,972	94,152,868	10.153	4.831	4.831	4.855	4.831	4.879	19,387,744	4.8563	1.00%
2003-07-07	0	10.00	10.00	10.05	9.750	10.05	3,990,997	39,545,864	9.9088	4.783	4.783	4.807	4.663	4.807	8,344,297	4.7393	2.56%
2003-07-04	0	9.750	9.700	9.750	9.700	9.800	2,068,198	20,111,334	9.7241	4.663	4.639	4.663	4.639	4.687	4,324,147	4.6509	0.52%
2003-07-03	0	9.700	9.700	9.750	9.700	9.850	2,090,756	20,398,796	9.7567	4.639	4.639	4.663	4.639	4.711	4,371,311	4.6665	0.00%
2003-07-02	0	9.700	9.650	9.700	9.600	9.800	6,395,740	62,103,840	9.7102	4.639	4.616	4.639	4.592	4.687	13,372,085	4.6443	0.52%
2003-06-30	0	9.650	9.650	9.700	9.650	9.750	1,851,723	17,973,255	9.7062	4.616	4.616	4.639	4.616	4.663	3,871,545	4.6424	-1.53%
2003-06-27	0	9.800	9.750	9.800	9.750	9.850	3,670,981	35,934,791	9.7889	4.687	4.663	4.687	4.663	4.711	7,675,214	4.6819	0.51%
2003-06-26	0	9.750	9.700	9.750	9.650	9.750	1,493,480	14,487,790	9.7007	4.663	4.639	4.663	4.616	4.663	3,122,538	4.6397	-0.51%
2003-06-25	0	9.800	9.750	9.800	9.700	9.800	2,306,341	22,504,271	9.7576	4.687	4.663	4.687	4.639	4.687	4,822,052	4.6669	0.00%
2003-06-24	0	9.800	9.700	9.800	9.650	9.850	10,445,357	102,038,537	9.7688	4.687	4.639	4.687	4.616	4.711	21,838,943	4.6723	-1.01%
2003-06-23	0	9.900	9.850	9.900	9.850	10.10	2,914,478	29,100,382	9.9848	4.735	4.711	4.735	4.711	4.831	6,093,532	4.7756	-1.49%
2003-06-20	0	10.05	10.05	10.10	10.00	10.10	4,445,435	44,597,085	10.032	4.807	4.807	4.831	4.783	4.831	9,294,426	4.7983	0.00%
2003-06-19	0	10.05	10.05	10.10	10.05	10.15	2,937,112	29,604,616	10.079	4.807	4.807	4.831	4.807	4.855	6,140,855	4.8209	0.00%
2003-06-18	0	10.05	10.05	10.10	10.05	10.20	4,670,865	47,176,566	10.100	4.807	4.807	4.831	4.807	4.879	9,765,751	4.8308	-0.50%
2003-06-17	0	10.10	10.10	10.15	10.10	10.20	8,900,536	90,180,050	10.132	4.831	4.831	4.855	4.831	4.879	18,609,062	4.8460	1.51%
2003-06-16	0	9.950	9.950	10.00	9.950	10.00	4,215,113	42,044,444	9.9747	4.759	4.759	4.783	4.759	4.783	8,812,874	4.7708	0.00%
2003-06-13	0	9.950	9.950	10.00	9.800	10.00	6,881,702	68,291,749	9.9237	4.759	4.759	4.783	4.687	4.783	14,388,125	4.7464	1.02%
2003-06-12	0	9.850	9.800	9.850	9.800	9.900	3,930,892	38,615,993	9.8237	4.711	4.687	4.711	4.687	4.735	8,218,630	4.6986	0.51%
2003-06-11	0	9.800	9.750	9.800	9.750	9.900	2,663,174	26,218,453	9.8448	4.687	4.663	4.687	4.663	4.735	5,568,111	4.7087	0.00%
2003-06-10	0	9.800	9.800	9.850	9.750	9.850	2,370,326	23,213,015	9.7932	4.687	4.687	4.711	4.663	4.711	4,955,830	4.6840	-0.51%
2003-06-09	0	9.850	9.800	9.850	9.800	9.850	2,601,750	25,501,563	9.8017	4.711	4.687	4.711	4.687	4.711	5,439,687	4.6881	-0.51%
2003-06-06	0	9.900	9.850	9.900	9.750	9.900	4,252,373	41,708,573	9.8083	4.735	4.711	4.735	4.663	4.735	8,890,776	4.6912	2.06%
2003-06-05	0	9.700	9.700	9.750	9.700	9.900	6,020,183	59,263,709	9.8442	4.639	4.639	4.663	4.639	4.735	12,586,878	4.7084	-1.02%
2003-06-03	0	9.800	9.750	9.800	9.650	9.800	3,653,175	35,568,936	9.7364	4.687	4.663	4.687	4.616	4.687	7,637,985	4.6568	1.03%
2003-06-02	0	9.700	9.700	9.750	9.700	9.800	4,333,550	42,225,325	9.7438	4.639	4.639	4.663	4.639	4.687	9,060,500	4.6604	1.04%
2003-05-30	0	9.600	9.600	9.650	9.600	9.700	4,833,572	46,547,993	9.6301	4.592	4.592	4.616	4.592	4.639	10,105,936	4.6060	0.00%
2003-05-29	0	9.600	9.600	9.650	9.600	9.700	6,653,099	64,113,327	9.6366	4.592	4.592	4.616	4.592	4.639	13,910,166	4.6091	-0.52%
2003-05-28	0	9.650	9.600	9.650	9.600	9.700	12,884,504	124,547,393	9.6664	4.616	4.592	4.616	4.592	4.639	26,938,663	4.6234	1.05%
2003-05-27	0	9.550	9.550	9.600	9.550	9.650	4,249,705	40,622,580	9.5589	4.568	4.568	4.592	4.568	4.616	8,885,198	4.5719	-0.52%
2003-05-26	0	9.600	9.600	9.650	9.500	9.650	9,090,175	86,922,591	9.5623	4.592	4.592	4.616	4.544	4.616	19,005,556	4.5735	2.13%
2003-05-23	0	9.400	9.400	9.450	9.300	9.450	6,539,183	61,403,994	9.3902	4.496	4.496	4.520	4.448	4.520	13,671,993	4.4912	1.62%
2003-05-22	0	9.250	9.250	9.300	9.100	9.300	2,133,568	19,625,269	9.1983	4.424	4.424	4.448	4.352	4.448	4,460,821	4.3995	1.09%
2003-05-21	0	9.150	9.100	9.200	9.100	9.200	2,697,714	24,679,984	9.1485	4.376	4.352	4.400	4.352	4.400	5,640,326	4.3756	0.00%
2003-05-20	0	9.150	9.150	9.200	9.050	9.200	1,338,010	12,215,131	9.1293	4.376	4.376	4.400	4.329	4.400	2,797,485	4.3665	0.00%
2003-05-19	0	9.150	9.150	9.200	9.100	9.200	2,096,595	19,243,056	9.1782	4.376	4.376	4.400	4.352	4.400	4,383,519	4.3899	-0.54%
2003-05-16	0	9.200	9.200	9.250	9.150	9.300	1,702,129	15,704,006	9.2261	4.400	4.400	4.424	4.376	4.448	3,558,777	4.4128	-0.54%
2003-05-15	0	9.250	9.200	9.250	9.150	9.300	3,468,883	31,959,639	9.2132	4.424	4.400	4.424	4.376	4.448	7,252,671	4.4066	0.00%
2003-05-14	0	9.250	9.200	9.250	9.150	9.350	6,509,190	60,149,112	9.2406	4.424	4.400	4.424	4.376	4.472	13,609,284	4.4197	0.54%
2003-05-13	0	9.200	9.200	9.250	9.200	9.300	2,965,692	27,373,820	9.2302	4.400	4.400	4.424	4.400	4.448	6,200,609	4.4147	-0.54%
2003-05-12	0	9.250	9.200	9.250	9.200	9.300	7,267,286	67,178,462	9.2440	4.424	4.400	4.424	4.400	4.448	15,194,296	4.4213	1.65%
2003-05-09	0	9.100	9.100	9.150	8.900	9.150	7,193,400	65,185,063	9.0618	4.352	4.352	4.376	4.257	4.376	15,039,817	4.3342	1.68%
2003-05-07	0	8.950	8.950	9.000	8.900	9.000	2,257,714	20,174,927	8.9360	4.281	4.281	4.305	4.257	4.305	4,720,383	4.2740	0.00%
2003-05-06	0	8.950	8.900	8.950	8.900	9.050	4,994,972	44,866,225	8.9823	4.281	4.257	4.281	4.257	4.329	10,443,387	4.2961	0.00%
2003-05-05	0	8.950	8.950	9.000	8.900	9.000	4,425,360	39,619,904	8.9529	4.281	4.281	4.305	4.257	4.305	9,252,454	4.2821	1.13%
2003-05-02	0	8.850	8.850	8.900	8.800	8.900	3,246,154	28,689,409	8.8380	4.233	4.233	4.257	4.209	4.257	6,786,994	4.2271	0.57%
2003-04-30	0	8.800	8.750	8.800	8.750	8.850	2,792,034	24,547,754	8.7921	4.209	4.185	4.209	4.185	4.233	5,837,529	4.2052	0.00%
2003-04-29	0	8.800	8.800	8.850	8.650	8.850	7,441,826	65,120,267	8.7506	4.209	4.209	4.233	4.137	4.233	15,559,221	4.1853	3.41%
2003-04-28	0	8.700	8.650	8.700	8.600	8.700	2,944,314	25,533,724	8.6722	4.070	4.047	4.070	4.023	4.070	6,293,354	4.0573	0.58%
2003-04-25	0	8.650	8.600	8.650	8.550	8.650	3,600,629	30,971,864	8.6018	4.047	4.023	4.047	4.000	4.047	7,696,201	4.0243	0.00%
2003-04-24	0	8.650	8.600	8.650	8.600	8.700	4,108,088	35,558,622	8.6558	4.047	4.023	4.047	4.023	4.070	8,780,874	4.0496	-0.57%
2003-04-23	0	8.700	8.700	8.750	8.700	8.900	5,070,533	44,472,951	8.7709	4.070	4.070	4.094	4.070	4.164	10,838,062	4.1034	-1.14%
2003-04-22	0	8.800	8.750	8.800	8.650	8.800	2,046,705	17,870,061	8.7311	4.117	4.094	4.117	4.047	4.117	4,374,750	4.0848	0.57%
2003-04-17	0	8.750	8.750	8.800	8.750	8.800	1,997,161	17,545,235	8.7851	4.094	4.094	4.117	4.094	4.117	4,268,852	4.1101	-1.13%
2003-04-16	0	8.850	8.850	8.900	8.800	8.950	3,887,339	34,497,103	8.8742	4.140	4.140	4.164	4.117	4.187	8,309,032	4.1518	0.00%
2003-04-15	0	8.850	8.800	8.850	8.750	8.850	2,358,362	20,751,698	8.7992	4.140	4.117	4.140	4.094	4.140	5,040,905	4.1167	1.14%
2003-04-14	0	8.750	8.700	8.750	8.700	8.800	3,470,617	30,349,115	8.7446	4.094	4.070	4.094	4.070	4.117	7,418,305	4.0911	-1.13%
2003-04-11	0	8.850	8.800	8.850	8.750	8.900	2,829,439	24,925,815	8.8095	4.140	4.117	4.140	4.094	4.164	6,047,813	4.1215	0.57%
2003-04-10	0	8.800	8.800	8.850	8.700	8.850	3,319,446	29,231,208	8.8061	4.117	4.117	4.140	4.070	4.140	7,095,184	4.1199	-0.56%
2003-04-09	0	8.850	8.800	8.850	8.750	8.950	6,714,026	59,258,612	8.8261	4.140	4.117	4.140	4.094	4.187	14,350,963	4.1292	-1.67%
2003-04-08	0	9.000	9.000	9.050	9.000	9.100	4,934,760	44,596,837	9.0373	4.211	4.211	4.234	4.211	4.257	10,547,853	4.2280	-1.64%
2003-04-07	0	9.150	9.150	9.200	8.950	9.200	5,627,980	51,248,838	9.1061	4.281	4.281	4.304	4.187	4.304	12,029,583	4.2602	1.67%
2003-04-04	0	9.000	9.000	9.050	8.850	9.050	6,213,079	55,861,343	8.9909	4.211	4.211	4.234	4.140	4.234	13,280,209	4.2064	1.69%
2003-04-03	0	8.850	8.800	8.850	8.800	9.000	5,126,350	45,501,151	8.8759	4.140	4.117	4.140	4.117	4.211	10,957,369	4.1526	-0.56%
2003-04-02	0	8.900	8.850	8.900	8.750	8.900	4,443,402	39,267,024	8.8372	4.164	4.140	4.164	4.094	4.164	9,497,595	4.1344	1.14%
2003-04-01	0	8.800	8.750	8.800	8.650	8.850	10,814,459	94,572,689	8.7450	4.117	4.094	4.117	4.047	4.140	23,115,475	4.0913	-0.56%
2003-03-31	0	8.850	8.800	8.850	8.750	8.900	11,260,574	99,394,311	8.8268	4.140	4.117	4.140	4.094	4.164	24,069,028	4.1296	-1.67%
2003-03-28	0	9.000	9.000	9.050	9.000	9.100	3,156,730	28,517,981	9.0340	4.211	4.211	4.234	4.211	4.257	6,747,385	4.2265	-0.55%
2003-03-27	0	9.050	9.000	9.050	9.000	9.200	3,994,000	36,308,564	9.0908	4.234	4.211	4.234	4.211	4.304	8,537,016	4.2531	-1.63%
2003-03-26	0	9.200	9.200	9.250	9.200	9.300	1,131,393	10,469,088	9.2533	4.304	4.304	4.328	4.304	4.351	2,418,307	4.3291	0.00%
2003-03-25	0	9.200	9.200	9.250	9.150	9.250	2,576,440	23,704,006	9.2003	4.304	4.304	4.328	4.281	4.328	5,507,038	4.3043	-0.54%
2003-03-24	0	9.250	9.250	9.300	9.250	9.450	2,180,646	20,371,141	9.3418	4.328	4.328	4.351	4.328	4.421	4,661,044	4.3705	-1.07%
2003-03-21	0	9.350	9.350	9.400	9.300	9.400	3,381,241	31,712,884	9.3791	4.374	4.374	4.398	4.351	4.398	7,227,268	4.3879	0.00%
2003-03-20	0	9.350	9.350	9.400	9.300	9.500	6,598,604	61,965,632	9.3907	4.374	4.374	4.398	4.351	4.445	14,104,253	4.3934	0.54%
2003-03-19	0	9.300	9.300	9.350	9.050	9.350	5,724,517	52,859,478	9.2339	4.351	4.351	4.374	4.234	4.374	12,235,927	4.3200	2.20%
2003-03-18	0	9.100	9.050	9.100	9.050	9.150	3,983,013	36,255,244	9.1025	4.257	4.234	4.257	4.234	4.281	8,513,532	4.2585	2.25%
2003-03-17	0	8.900	8.900	8.950	8.850	9.000	1,944,619	17,331,516	8.9126	4.164	4.164	4.187	4.140	4.211	4,156,546	4.1697	-1.66%
2003-03-14	0	9.050	9.000	9.050	9.000	9.100	2,238,603	20,269,485	9.0545	4.234	4.211	4.234	4.211	4.257	4,784,925	4.2361	2.26%
2003-03-13	0	8.850	8.800	8.850	8.800	8.950	4,481,253	39,739,444	8.8679	4.140	4.117	4.140	4.117	4.187	9,578,500	4.1488	-1.12%
2003-03-12	0	8.950	8.900	8.950	8.900	9.000	2,821,121	25,246,030	8.9489	4.187	4.164	4.187	4.164	4.211	6,030,034	4.1867	0.00%
2003-03-11	0	8.950	8.900	8.950	8.850	8.950	2,033,179	18,101,790	8.9032	4.187	4.164	4.187	4.140	4.187	4,345,839	4.1653	0.56%
2003-03-10	0	8.900	8.900	8.950	8.850	8.950	3,244,919	28,898,543	8.9058	4.164	4.164	4.187	4.140	4.187	6,935,885	4.1665	-1.11%
2003-03-07	0	9.000	8.950	9.000	8.900	9.000	6,409,220	57,427,028	8.9601	4.211	4.187	4.211	4.164	4.211	13,699,452	4.1919	-0.55%
2003-03-06	0	9.050	9.000	9.050	9.000	9.200	8,554,040	77,424,168	9.0512	4.234	4.211	4.234	4.211	4.304	18,283,920	4.2345	-1.63%
2003-03-05	0	9.200	9.150	9.200	9.100	9.200	3,342,079	30,582,804	9.1508	4.304	4.281	4.304	4.257	4.304	7,143,561	4.2812	-0.54%
2003-03-04	0	9.250	9.200	9.250	9.250	9.300	1,921,666	17,833,050	9.2800	4.328	4.304	4.328	4.328	4.351	4,107,484	4.3416	-1.07%
2003-03-03	0	9.350	9.350	9.400	9.200	9.400	1,847,852	17,229,361	9.3240	4.374	4.374	4.398	4.304	4.398	3,949,710	4.3622	2.19%
2003-02-28	0	9.150	9.150	9.200	9.150	9.250	2,336,612	21,532,821	9.2154	4.281	4.281	4.304	4.281	4.328	4,994,415	4.3114	-1.08%
2003-02-27	0	9.250	9.200	9.250	9.100	9.250	921,443	8,440,431	9.1600	4.328	4.304	4.328	4.257	4.328	1,969,548	4.2855	0.54%
2003-02-26	0	9.200	9.150	9.200	9.150	9.200	1,055,187	9,690,858	9.1840	4.304	4.281	4.304	4.281	4.304	2,255,420	4.2967	0.00%
2003-02-25	0	9.200	9.150	9.200	9.100	9.200	2,910,665	26,653,581	9.1572	4.304	4.281	4.304	4.257	4.304	6,221,430	4.2842	-0.54%
2003-02-24	0	9.250	9.250	9.300	9.250	9.350	935,840	8,702,702	9.2993	4.328	4.328	4.351	4.328	4.374	2,000,321	4.3507	0.00%
2003-02-21	0	9.250	9.250	9.300	9.250	9.400	8,155,164	75,874,903	9.3039	4.328	4.328	4.351	4.328	4.398	17,431,338	4.3528	-2.12%
2003-02-20	0	9.450	9.450	9.500	9.400	9.550	2,691,160	25,526,440	9.4853	4.421	4.421	4.445	4.398	4.468	5,752,247	4.4376	0.00%
2003-02-19	0	9.450	9.450	9.500	9.400	9.550	2,725,588	25,827,433	9.4759	4.421	4.421	4.445	4.398	4.468	5,825,836	4.4333	0.00%
2003-02-18	0	9.450	9.450	9.500	9.400	9.500	1,988,733	18,768,841	9.4376	4.421	4.421	4.445	4.398	4.445	4,250,838	4.4153	0.53%
2003-02-17	0	9.400	9.400	9.450	9.350	9.500	2,143,957	20,207,535	9.4253	4.398	4.398	4.421	4.374	4.445	4,582,623	4.4096	1.62%
2003-02-14	0	9.250	9.200	9.250	9.200	9.300	637,220	5,891,208	9.2452	4.328	4.304	4.328	4.304	4.351	1,362,032	4.3253	0.54%
2003-02-13	0	9.200	9.150	9.200	9.150	9.350	3,210,024	29,582,657	9.2157	4.304	4.281	4.304	4.281	4.374	6,861,298	4.3115	-2.13%
2003-02-12	0	9.400	9.350	9.400	9.150	9.400	3,152,947	29,203,316	9.2622	4.398	4.374	4.398	4.281	4.398	6,739,299	4.3333	2.17%
2003-02-11	0	9.200	9.150	9.250	9.150	9.300	5,448,219	50,130,755	9.2013	4.304	4.281	4.328	4.281	4.351	11,645,351	4.3048	0.00%
2003-02-10	0	9.200	9.200	9.250	9.150	9.250	3,201,081	29,449,365	9.1998	4.304	4.304	4.328	4.281	4.328	6,842,183	4.3041	0.00%
2003-02-07	0	9.200	9.150	9.200	9.100	9.250	10,907,368	100,076,472	9.1751	4.304	4.281	4.304	4.257	4.328	23,314,064	4.2925	0.55%
2003-02-06	0	9.150	9.100	9.150	9.100	9.200	6,962,542	63,510,838	9.1218	4.281	4.257	4.281	4.257	4.304	14,882,156	4.2676	-1.08%
2003-02-05	0	9.250	9.200	9.250	9.200	9.300	1,717,410	15,867,848	9.2394	4.328	4.304	4.328	4.304	4.351	3,670,895	4.3226	-0.54%
2003-02-04	0	9.300	9.300	9.350	9.250	9.400	2,042,800	18,985,415	9.2938	4.351	4.351	4.374	4.328	4.398	4,366,404	4.3481	0.00%
2003-01-30	0	9.300	9.250	9.300	9.200	9.350	3,902,260	36,236,933	9.2861	4.351	4.328	4.351	4.304	4.374	8,340,925	4.3445	0.54%
2003-01-29	0	9.250	9.250	9.300	9.250	9.350	1,934,982	17,987,853	9.2961	4.328	4.328	4.351	4.328	4.374	4,135,947	4.3491	-1.07%
2003-01-28	0	9.350	9.300	9.350	9.250	9.400	7,846,600	73,242,951	9.3344	4.374	4.351	4.374	4.328	4.398	16,771,795	4.3670	0.54%
2003-01-27	0	9.300	9.300	9.350	9.300	9.350	3,865,321	35,990,994	9.3113	4.351	4.351	4.374	4.351	4.374	8,261,970	4.3562	-1.59%
2003-01-24	0	9.450	9.450	9.500	9.450	9.650	3,578,565	33,988,547	9.4978	4.421	4.421	4.445	4.421	4.515	7,649,040	4.4435	-2.07%
2003-01-23	0	9.650	9.600	9.650	9.550	9.700	2,643,292	25,442,097	9.6252	4.515	4.491	4.515	4.468	4.538	5,649,931	4.5031	0.52%
2003-01-22	0	9.600	9.600	9.650	9.500	9.650	3,711,140	35,469,457	9.5576	4.491	4.491	4.515	4.445	4.515	7,932,414	4.4715	0.00%
2003-01-21	0	9.600	9.600	9.650	9.550	9.650	2,948,802	28,312,090	9.6012	4.491	4.491	4.515	4.468	4.515	6,302,947	4.4919	0.00%
2003-01-20	0	9.600	9.600	9.650	9.550	9.650	2,682,380	25,734,327	9.5938	4.491	4.491	4.515	4.468	4.515	5,733,480	4.4884	-1.03%
2003-01-17	0	9.700	9.650	9.700	9.600	9.750	2,110,423	20,454,600	9.6922	4.538	4.515	4.538	4.491	4.561	4,510,945	4.5344	-0.51%
2003-01-16	0	9.750	9.750	9.800	9.750	9.900	4,621,300	45,249,677	9.7915	4.561	4.561	4.585	4.561	4.632	9,877,845	4.5809	-2.01%
2003-01-15	0	9.950	9.900	9.950	9.850	9.950	4,095,155	40,611,137	9.9169	4.655	4.632	4.655	4.608	4.655	8,753,231	4.6396	1.02%
2003-01-14	0	9.850	9.850	9.900	9.850	9.900	3,092,450	30,471,428	9.8535	4.608	4.608	4.632	4.608	4.632	6,609,989	4.6099	-0.51%
2003-01-13	0	9.900	9.850	9.900	9.800	9.900	4,746,005	46,732,533	9.8467	4.632	4.608	4.632	4.585	4.632	10,144,397	4.6067	1.02%
2003-01-10	0	9.800	9.750	9.800	9.700	9.850	3,675,763	35,968,635	9.7854	4.585	4.561	4.585	4.538	4.608	7,856,797	4.5780	0.51%
2003-01-09	0	9.750	9.700	9.750	9.650	9.750	1,566,909	15,178,303	9.6868	4.561	4.538	4.561	4.515	4.561	3,349,206	4.5319	0.00%
2003-01-08	0	9.750	9.750	9.800	9.700	9.850	3,129,688	30,609,952	9.7805	4.561	4.561	4.585	4.538	4.608	6,689,583	4.5758	0.52%
2003-01-07	0	9.700	9.650	9.700	9.600	9.800	3,257,855	31,696,283	9.7292	4.538	4.515	4.538	4.491	4.585	6,963,535	4.5518	0.00%
2003-01-06	0	9.700	9.700	9.750	9.600	9.750	2,694,280	26,049,419	9.6684	4.538	4.538	4.561	4.491	4.561	5,758,916	4.5233	0.52%
2003-01-03	0	9.650	9.600	9.650	9.550	9.650	2,314,360	22,211,313	9.5972	4.515	4.491	4.515	4.468	4.515	4,946,852	4.4900	3.21%
2003-01-02	0	9.350	9.350	9.400	9.350	9.400	836,743	7,853,348	9.3856	4.374	4.374	4.398	4.374	4.398	1,788,505	4.3910	-0.53%
2002-12-31	0	9.400	9.350	9.400	9.350	9.400	901,400	8,451,587	9.3761	4.398	4.374	4.398	4.374	4.398	1,926,707	4.3865	0.53%
2002-12-30	0	9.350	9.300	9.350	9.300	9.450	3,385,783	31,650,029	9.3479	4.374	4.351	4.374	4.351	4.421	7,236,976	4.3734	-1.58%
2002-12-27	0	9.500	9.450	9.500	9.450	9.600	2,984,198	28,361,888	9.5040	4.445	4.421	4.445	4.421	4.491	6,378,604	4.4464	-1.04%
2002-12-24	0	9.600	9.600	9.650	9.600	9.650	1,342,021	12,919,293	9.6267	4.491	4.491	4.515	4.491	4.515	2,868,516	4.5038	-0.52%
2002-12-23	0	9.650	9.600	9.650	9.600	9.700	1,105,610	10,635,012	9.6191	4.515	4.491	4.515	4.491	4.538	2,363,197	4.5003	-0.52%
2002-12-20	0	9.700	9.650	9.700	9.550	9.700	1,116,137	10,722,915	9.6072	4.538	4.515	4.538	4.468	4.538	2,385,698	4.4947	1.04%
2002-12-19	0	9.600	9.550	9.600	9.500	9.600	2,931,274	27,886,624	9.5135	4.491	4.468	4.491	4.445	4.491	6,265,481	4.4508	0.00%
2002-12-18	0	9.600	9.550	9.600	9.550	9.700	4,666,384	44,936,748	9.6299	4.491	4.468	4.491	4.468	4.538	9,974,210	4.5053	-2.04%
2002-12-17	0	9.800	9.750	9.800	9.700	9.850	12,861,345	126,404,055	9.8282	4.585	4.561	4.585	4.538	4.608	27,490,612	4.5981	1.03%
2002-12-16	0	9.700	9.700	9.750	9.700	9.750	1,373,870	13,333,969	9.7054	4.538	4.538	4.561	4.538	4.561	2,936,592	4.5406	-1.02%
2002-12-13	0	9.800	9.750	9.800	9.750	9.800	980,233	9,589,429	9.7828	4.585	4.561	4.585	4.561	4.585	2,095,209	4.5768	-0.51%
2002-12-12	0	9.850	9.850	9.900	9.800	9.900	914,777	9,021,863	9.8624	4.608	4.608	4.632	4.585	4.632	1,955,299	4.6141	0.00%
2002-12-11	0	9.850	9.800	9.850	9.750	9.950	3,245,355	32,013,496	9.8644	4.608	4.585	4.608	4.561	4.655	6,936,817	4.6150	0.00%
2002-12-10	0	9.850	9.850	9.950	9.800	9.950	3,191,444	31,561,697	9.8895	4.608	4.608	4.655	4.585	4.655	6,821,584	4.6267	-1.01%
2002-12-09	0	9.950	9.900	9.950	9.850	10.05	3,701,168	36,783,855	9.9384	4.655	4.632	4.655	4.608	4.702	7,911,099	4.6497	-1.00%
2002-12-06	0	10.05	10.00	10.05	9.950	10.05	1,386,600	13,826,786	9.9717	4.702	4.678	4.702	4.655	4.702	2,963,802	4.6652	0.00%
2002-12-05	0	10.05	10.00	10.05	10.00	10.10	767,920	7,690,521	10.015	4.702	4.678	4.702	4.678	4.725	1,641,398	4.6853	0.50%
2002-12-04	0	10.00	10.00	10.05	9.950	10.20	4,173,520	41,919,797	10.044	4.678	4.678	4.702	4.655	4.772	8,920,733	4.6991	-2.91%
2002-12-03	0	10.30	10.25	10.30	10.20	10.35	2,875,127	29,503,839	10.262	4.819	4.795	4.819	4.772	4.842	6,145,469	4.8009	0.49%
2002-12-02	0	10.25	10.25	10.30	10.10	10.30	4,622,768	47,230,928	10.217	4.795	4.795	4.819	4.725	4.819	9,880,982	4.7800	0.99%
2002-11-29	0	10.15	10.10	10.15	10.10	10.20	2,284,812	23,187,766	10.149	4.749	4.725	4.749	4.725	4.772	4,883,695	4.7480	0.00%
2002-11-28	0	10.15	10.15	10.20	10.10	10.25	6,499,890	66,199,972	10.185	4.749	4.749	4.772	4.725	4.795	13,893,256	4.7649	1.50%
2002-11-27	0	10.00	10.00	10.05	9.950	10.10	3,559,889	35,727,069	10.036	4.678	4.678	4.702	4.655	4.725	7,609,121	4.6953	-0.50%
2002-11-26	0	10.05	10.05	10.10	10.05	10.10	1,796,372	18,108,633	10.081	4.702	4.702	4.725	4.702	4.725	3,839,674	4.7162	-0.99%
2002-11-25	0	10.15	10.15	10.20	10.05	10.20	6,910,269	70,091,494	10.143	4.749	4.749	4.772	4.702	4.772	14,770,425	4.7454	0.50%
2002-11-22	0	10.10	10.10	10.15	10.05	10.20	4,537,592	45,920,499	10.120	4.725	4.725	4.749	4.702	4.772	9,698,922	4.7346	1.00%
2002-11-21	0	10.00	10.00	10.05	10.00	10.15	4,657,473	46,836,970	10.056	4.678	4.678	4.702	4.678	4.749	9,955,163	4.7048	0.00%
2002-11-20	0	10.00	10.00	10.05	9.950	10.10	3,117,636	31,241,647	10.021	4.678	4.678	4.702	4.655	4.725	6,663,823	4.6882	0.50%
2002-11-19	0	9.950	9.950	10.00	9.850	10.05	3,801,491	37,826,857	9.9505	4.655	4.655	4.678	4.608	4.702	8,125,535	4.6553	0.51%
2002-11-18	0	9.900	9.900	9.950	9.850	10.05	3,403,581	33,772,144	9.9225	4.632	4.632	4.655	4.608	4.702	7,275,019	4.6422	0.00%
2002-11-15	0	9.900	9.900	9.950	9.750	9.950	8,388,722	82,482,449	9.8325	4.632	4.632	4.655	4.561	4.655	17,930,559	4.6001	1.54%
2002-11-14	0	9.750	9.750	9.800	9.650	9.850	3,797,076	37,058,092	9.7596	4.561	4.561	4.585	4.515	4.608	8,116,099	4.5660	1.56%
2002-11-13	0	9.600	9.600	9.650	9.550	9.700	1,639,657	15,730,613	9.5938	4.491	4.491	4.515	4.468	4.538	3,504,701	4.4884	0.00%
2002-11-12	0	9.600	9.600	9.650	9.500	9.700	8,914,372	85,953,246	9.6421	4.491	4.491	4.515	4.445	4.538	19,054,115	4.5110	0.52%
2002-11-11	0	9.550	9.550	9.600	9.550	9.700	2,211,923	21,259,546	9.6113	4.468	4.468	4.491	4.468	4.538	4,727,897	4.4966	-2.55%
2002-11-08	0	9.800	9.800	9.850	9.700	9.800	1,928,959	18,849,920	9.7721	4.585	4.585	4.608	4.538	4.585	4,123,073	4.5718	-0.51%
2002-11-07	0	9.850	9.800	9.900	9.750	9.950	3,062,675	30,110,044	9.8313	4.608	4.585	4.632	4.561	4.655	6,546,346	4.5995	1.03%
2002-11-06	0	9.750	9.750	9.800	9.750	9.850	6,381,334	62,576,048	9.8061	4.561	4.561	4.585	4.561	4.608	13,639,847	4.5877	0.52%
2002-11-05	0	9.700	9.700	9.750	9.600	9.800	2,017,483	19,509,764	9.6703	4.538	4.538	4.561	4.491	4.585	4,312,289	4.5242	-0.51%
2002-11-04	0	9.750	9.750	9.800	9.550	9.800	4,652,844	45,075,269	9.6877	4.561	4.561	4.585	4.468	4.585	9,945,269	4.5323	3.72%
2002-11-01	0	9.400	9.400	9.450	9.400	9.550	4,199,259	39,666,128	9.4460	4.398	4.398	4.421	4.398	4.468	8,975,749	4.4193	-1.05%
2002-10-31	0	9.500	9.450	9.500	9.450	9.700	9,027,738	87,417,404	9.6832	4.445	4.421	4.445	4.421	4.538	19,296,430	4.5302	-1.35%
2002-10-30	0	9.800	9.750	9.800	9.750	9.900	9,093,592	89,795,862	9.8746	4.505	4.482	4.505	4.482	4.551	19,780,318	4.5397	-0.51%
2002-10-29	0	9.850	9.800	9.850	9.800	10.05	2,238,661	22,282,385	9.9534	4.528	4.505	4.528	4.505	4.620	4,869,520	4.5759	-1.99%
2002-10-28	0	10.05	10.00	10.05	9.950	10.10	3,623,952	36,331,593	10.025	4.620	4.597	4.620	4.574	4.643	7,882,795	4.6090	1.52%
2002-10-25	0	9.900	9.900	9.950	9.850	9.950	785,720	7,767,573	9.8859	4.551	4.551	4.574	4.528	4.574	1,709,093	4.5449	-1.00%
2002-10-24	0	10.00	9.950	10.00	9.900	10.00	1,684,444	16,746,882	9.9421	4.597	4.574	4.597	4.551	4.597	3,663,991	4.5707	0.00%
2002-10-23	0	10.00	10.00	10.05	9.750	10.05	9,300,466	92,560,603	9.9523	4.597	4.597	4.620	4.482	4.620	20,230,309	4.5753	2.56%
2002-10-22	0	9.750	9.750	9.800	9.700	9.850	2,474,695	24,196,788	9.7777	4.482	4.482	4.505	4.459	4.528	5,382,939	4.4951	0.00%
2002-10-21	0	9.750	9.750	9.800	9.750	9.850	1,275,460	12,476,687	9.7821	4.482	4.482	4.505	4.482	4.528	2,774,372	4.4971	-0.51%
2002-10-18	0	9.800	9.800	9.850	9.800	9.950	7,131,939	70,448,655	9.8779	4.505	4.505	4.528	4.505	4.574	15,513,344	4.5412	0.51%
2002-10-17	0	9.750	9.750	9.850	9.650	9.850	10,928,735	106,757,350	9.7685	4.482	4.482	4.528	4.436	4.528	23,772,109	4.4909	1.04%
2002-10-16	0	9.650	9.650	9.700	9.600	9.700	6,602,311	63,719,477	9.6511	4.436	4.436	4.459	4.413	4.459	14,361,301	4.4369	1.58%
2002-10-15	0	9.500	9.500	9.550	9.300	9.550	9,389,951	88,744,255	9.4510	4.367	4.367	4.390	4.275	4.390	20,424,956	4.3449	3.83%
2002-10-11	0	9.150	9.100	9.150	9.050	9.200	3,593,421	32,783,102	9.1231	4.207	4.184	4.207	4.161	4.230	7,816,384	4.1942	1.10%
2002-10-10	0	9.050	9.000	9.050	8.950	9.050	7,500,946	67,556,889	9.0064	4.161	4.138	4.161	4.115	4.161	16,316,006	4.1405	-1.09%
2002-10-09	0	9.150	9.150	9.200	9.050	9.200	5,940,331	54,168,290	9.1187	4.207	4.207	4.230	4.161	4.230	12,921,367	4.1921	-0.54%
2002-10-08	0	9.200	9.150	9.200	9.050	9.200	4,682,449	42,715,838	9.1225	4.230	4.207	4.230	4.161	4.230	10,185,231	4.1939	1.10%
2002-10-07	0	9.100	9.050	9.100	9.000	9.150	7,550,940	68,422,481	9.0615	4.184	4.161	4.184	4.138	4.207	16,424,752	4.1658	-1.09%
2002-10-04	0	9.200	9.200	9.250	9.150	9.300	2,683,579	24,696,272	9.2027	4.230	4.230	4.252	4.207	4.275	5,837,302	4.2308	0.55%
2002-10-03	0	9.150	9.150	9.200	9.100	9.300	4,912,824	45,204,894	9.2014	4.207	4.207	4.230	4.184	4.275	10,686,341	4.2302	-2.14%
2002-10-02	0	9.350	9.300	9.350	9.200	9.450	4,020,580	37,528,802	9.3342	4.298	4.275	4.298	4.230	4.344	8,745,538	4.2912	1.08%
2002-09-30	0	9.250	9.200	9.250	9.200	9.300	7,448,343	68,888,836	9.2489	4.252	4.230	4.252	4.230	4.275	16,201,584	4.2520	-2.12%
2002-09-27	0	9.450	9.450	9.500	9.400	9.550	3,093,229	29,330,936	9.4823	4.344	4.344	4.367	4.321	4.390	6,728,370	4.3593	0.00%
2002-09-26	0	9.450	9.400	9.450	9.400	9.500	3,364,340	31,761,170	9.4405	4.344	4.321	4.344	4.321	4.367	7,318,089	4.3401	1.61%
2002-09-25	0	9.300	9.300	9.350	9.200	9.400	6,889,497	64,021,313	9.2926	4.275	4.275	4.298	4.230	4.321	14,985,986	4.2721	-1.06%
2002-09-24	0	9.400	9.350	9.400	9.300	9.400	3,653,806	34,286,340	9.3837	4.321	4.298	4.321	4.275	4.321	7,947,734	4.3140	-0.53%
2002-09-23	0	9.450	9.450	9.500	9.400	9.500	1,870,173	17,606,165	9.4142	4.344	4.344	4.367	4.321	4.367	4,067,987	4.3280	-0.53%
2002-09-20	0	9.500	9.450	9.500	9.400	9.550	6,066,540	57,270,658	9.4404	4.367	4.344	4.367	4.321	4.390	13,195,896	4.3400	-1.55%
2002-09-19	0	9.650	9.600	9.650	9.550	9.700	2,967,756	28,557,145	9.6225	4.436	4.413	4.436	4.390	4.459	6,455,442	4.4237	0.52%
2002-09-18	0	9.600	9.600	9.650	9.550	9.700	6,271,894	60,362,878	9.6243	4.413	4.413	4.436	4.390	4.459	13,642,580	4.4246	-3.03%
2002-09-17	0	9.900	9.850	9.900	9.750	9.950	4,524,020	44,513,452	9.8394	4.551	4.528	4.551	4.482	4.574	9,840,617	4.5234	2.06%
2002-09-16	0	9.700	9.650	9.700	9.650	9.800	3,795,890	36,831,796	9.7031	4.459	4.436	4.459	4.436	4.505	8,256,794	4.4608	-1.02%
2002-09-13	0	9.800	9.750	9.800	9.750	9.950	5,767,924	56,662,164	9.8237	4.505	4.482	4.505	4.482	4.574	12,546,348	4.5162	-2.97%
2002-09-12	0	10.10	10.05	10.10	9.950	10.15	2,043,920	20,505,713	10.033	4.643	4.620	4.643	4.574	4.666	4,445,921	4.6123	1.00%
2002-09-11	0	10.00	10.00	10.05	10.00	10.15	537,815	5,414,949	10.068	4.597	4.597	4.620	4.597	4.666	1,169,851	4.6287	-0.50%
2002-09-10	0	10.05	10.05	10.10	9.950	10.10	2,562,614	25,682,763	10.022	4.620	4.620	4.643	4.574	4.643	5,574,180	4.6075	1.52%
2002-09-09	0	9.900	9.850	9.900	9.800	9.950	2,520,940	24,931,509	9.8898	4.551	4.528	4.551	4.505	4.574	5,483,531	4.5466	0.00%
2002-09-06	0	9.900	9.850	9.900	9.800	9.950	2,060,340	20,340,239	9.8723	4.551	4.528	4.551	4.505	4.574	4,481,637	4.5386	0.00%
2002-09-05	0	9.900	9.850	9.900	9.850	10.00	3,156,537	31,319,401	9.9221	4.551	4.528	4.551	4.528	4.597	6,866,077	4.5615	-1.00%
2002-09-04	0	10.00	9.950	10.00	9.750	10.00	4,191,092	41,373,450	9.8718	4.597	4.574	4.597	4.482	4.597	9,116,434	4.5383	0.50%
2002-09-03	0	9.950	9.900	9.950	9.900	10.05	11,745,012	116,683,055	9.9347	4.574	4.551	4.574	4.551	4.620	25,547,669	4.5673	-1.00%
2002-09-02	0	10.05	10.05	10.10	10.00	10.20	3,229,468	32,496,287	10.062	4.620	4.620	4.643	4.597	4.689	7,024,716	4.6260	-1.95%
2002-08-30	0	10.25	10.20	10.25	10.15	10.25	995,920	10,194,971	10.237	4.712	4.689	4.712	4.666	4.712	2,166,318	4.7061	0.00%
2002-08-29	0	10.25	10.20	10.25	10.15	10.25	1,803,728	18,388,646	10.195	4.712	4.689	4.712	4.666	4.712	3,923,457	4.6868	0.00%
2002-08-28	0	10.25	10.30	10.35	10.25	10.35	1,862,609	19,154,983	10.284	4.712	4.735	4.758	4.712	4.758	4,051,534	4.7278	-0.97%
2002-08-27	0	10.35	10.30	10.35	10.25	10.40	1,437,928	14,867,829	10.340	4.758	4.735	4.758	4.712	4.781	3,127,771	4.7535	-0.48%
2002-08-26	0	10.40	10.35	10.40	10.35	10.45	881,905	9,163,962	10.391	4.781	4.758	4.781	4.758	4.804	1,918,314	4.7771	-0.48%
2002-08-23	0	10.45	10.40	10.45	10.40	10.65	3,801,385	40,039,605	10.533	4.804	4.781	4.804	4.781	4.896	8,268,746	4.8423	-0.95%
2002-08-22	0	10.55	10.55	10.60	10.50	10.60	3,917,583	41,319,543	10.547	4.850	4.850	4.873	4.827	4.873	8,521,499	4.8489	0.00%
2002-08-21	0	10.55	10.55	10.60	10.40	10.55	3,462,910	36,399,071	10.511	4.850	4.850	4.873	4.781	4.850	7,532,498	4.8323	0.48%
2002-08-20	0	10.50	10.50	10.55	10.45	10.55	5,480,753	57,464,587	10.485	4.827	4.827	4.850	4.804	4.850	11,921,696	4.8202	1.45%
2002-08-19	0	10.35	10.35	10.40	10.25	10.35	1,082,675	11,171,693	10.319	4.758	4.758	4.781	4.712	4.758	2,355,027	4.7438	0.00%
2002-08-16	0	10.35	10.35	10.40	10.30	10.40	3,359,063	34,758,051	10.348	4.758	4.758	4.781	4.735	4.781	7,306,611	4.7571	0.49%
2002-08-15	0	10.30	10.30	10.35	10.20	10.35	9,304,045	95,917,227	10.309	4.735	4.735	4.758	4.689	4.758	20,238,094	4.7394	2.49%
2002-08-14	0	10.05	10.00	10.05	9.950	10.20	1,378,759	13,855,242	10.049	4.620	4.597	4.620	4.574	4.689	2,999,067	4.6199	-1.95%
2002-08-13	0	10.25	10.20	10.25	10.05	10.25	4,128,314	41,749,125	10.113	4.712	4.689	4.712	4.620	4.712	8,979,880	4.6492	2.50%
2002-08-12	0	10.00	10.00	10.05	10.00	10.10	1,081,861	10,852,164	10.031	4.597	4.597	4.620	4.597	4.643	2,353,257	4.6116	-1.48%
2002-08-09	0	10.15	10.10	10.15	10.10	10.25	5,664,003	57,775,753	10.201	4.666	4.643	4.666	4.643	4.712	12,320,300	4.6895	1.50%
2002-08-08	0	10.00	10.00	10.05	9.950	10.10	4,083,242	40,960,275	10.031	4.597	4.597	4.620	4.574	4.643	8,881,840	4.6117	-0.99%
2002-08-07	0	10.10	10.05	10.10	9.950	10.15	3,216,939	32,248,239	10.025	4.643	4.620	4.643	4.574	4.666	6,997,463	4.6086	3.06%
2002-08-06	0	9.800	9.750	9.800	9.700	9.900	8,197,060	80,106,949	9.7726	4.505	4.482	4.505	4.459	4.551	17,830,188	4.4928	-1.51%
2002-08-05	0	9.950	9.900	9.950	9.900	10.10	4,601,135	45,861,598	9.9675	4.574	4.551	4.574	4.551	4.643	10,008,357	4.5823	-1.00%
2002-08-02	0	10.05	10.05	10.10	10.05	10.15	3,056,261	30,861,683	10.098	4.620	4.620	4.643	4.620	4.666	6,647,958	4.6423	-1.95%
2002-08-01	0	10.25	10.25	10.30	10.25	10.45	3,462,540	35,751,376	10.325	4.712	4.712	4.735	4.712	4.804	7,531,693	4.7468	-0.97%
2002-07-31	0	10.35	10.35	10.40	10.20	10.40	3,643,691	37,483,286	10.287	4.758	4.758	4.781	4.689	4.781	7,925,731	4.7293	0.98%
2002-07-30	0	10.25	10.25	10.30	10.20	10.40	7,741,485	79,963,377	10.329	4.712	4.712	4.735	4.689	4.781	16,839,225	4.7486	2.50%
2002-07-29	0	10.00	10.00	10.10	9.900	10.10	7,782,050	77,491,078	9.9577	4.597	4.597	4.643	4.551	4.643	16,927,461	4.5778	1.52%
2002-07-26	0	9.850	9.800	9.850	9.750	10.00	16,650,380	163,845,482	9.8403	4.528	4.505	4.528	4.482	4.597	36,217,791	4.5239	-1.50%
2002-07-25	0	10.00	9.950	10.00	9.950	10.25	11,927,080	120,476,243	10.101	4.597	4.574	4.597	4.574	4.712	25,943,702	4.6438	-0.99%
2002-07-24	0	10.10	10.05	10.10	10.00	10.25	10,885,840	109,940,274	10.099	4.643	4.620	4.643	4.597	4.712	23,678,804	4.6430	-2.88%
2002-07-23	0	10.40	10.40	10.45	10.05	10.45	11,274,664	116,378,862	10.322	4.781	4.781	4.804	4.620	4.804	24,524,571	4.7454	1.96%
2002-07-22	0	10.20	10.20	10.25	10.15	10.30	7,981,294	81,540,946	10.217	4.689	4.689	4.712	4.666	4.735	17,360,855	4.6968	-2.39%
2002-07-19	0	10.45	10.40	10.45	10.35	10.50	4,229,019	44,079,214	10.423	4.804	4.781	4.804	4.758	4.827	9,198,933	4.7918	-0.95%
2002-07-18	0	10.55	10.50	10.55	10.40	10.55	6,523,837	68,380,370	10.482	4.850	4.827	4.850	4.781	4.850	14,190,605	4.8187	1.44%
2002-07-17	0	10.40	10.35	10.40	10.30	10.45	13,979,607	144,741,100	10.354	4.781	4.758	4.781	4.735	4.804	30,408,344	4.7599	-1.42%
2002-07-16	0	10.55	10.50	10.55	10.45	10.70	7,715,010	81,231,610	10.529	4.850	4.827	4.850	4.804	4.919	16,781,636	4.8405	-1.40%
2002-07-15	0	10.70	10.65	10.70	10.60	10.70	2,339,469	24,937,243	10.659	4.919	4.896	4.919	4.873	4.919	5,088,797	4.9004	-0.47%
2002-07-12	0	10.75	10.70	10.75	10.60	10.75	2,319,041	24,775,848	10.684	4.942	4.919	4.942	4.873	4.942	5,044,362	4.9116	0.94%
2002-07-11	0	10.65	10.60	10.65	10.55	10.75	9,417,717	100,217,423	10.641	4.896	4.873	4.896	4.850	4.942	20,485,353	4.8922	-2.29%
2002-07-10	0	10.90	10.85	10.90	10.80	10.95	3,325,379	36,162,429	10.875	5.011	4.988	5.011	4.965	5.034	7,233,341	4.9994	-0.46%
2002-07-09	0	10.95	10.90	10.95	10.85	10.95	1,782,364	19,465,887	10.921	5.034	5.011	5.034	4.988	5.034	3,876,986	5.0209	0.92%
2002-07-08	0	10.85	10.85	10.90	10.85	11.05	5,774,581	63,236,178	10.951	4.988	4.988	5.011	4.988	5.080	12,560,829	5.0344	-0.91%
2002-07-05	0	10.95	10.90	10.95	10.85	10.95	7,422,600	80,933,430	10.904	5.034	5.011	5.034	4.988	5.034	16,145,588	5.0127	0.92%
2002-07-04	0	10.85	10.80	10.85	10.65	10.85	14,368,999	155,122,624	10.796	4.988	4.965	4.988	4.896	4.988	31,255,347	4.9631	1.40%
2002-07-03	0	10.70	10.65	10.70	10.50	10.70	9,260,500	98,641,076	10.652	4.919	4.896	4.919	4.827	4.919	20,143,376	4.8969	0.94%
2002-07-02	0	10.60	10.55	10.60	10.50	10.60	2,053,071	21,684,385	10.562	4.873	4.850	4.873	4.827	4.873	4,465,826	4.8556	-0.93%
2002-06-28	0	10.70	10.65	10.75	10.65	10.80	4,199,817	45,091,998	10.737	4.919	4.896	4.942	4.896	4.965	9,135,413	4.9360	1.42%
2002-06-27	0	10.55	10.55	10.60	10.50	10.65	3,205,520	33,871,408	10.567	4.850	4.850	4.873	4.827	4.896	6,972,625	4.8578	0.96%
2002-06-26	0	10.45	10.40	10.45	10.35	10.60	20,225,922	211,780,980	10.471	4.804	4.781	4.804	4.758	4.873	43,995,286	4.8137	-2.34%
2002-06-25	0	10.70	10.65	10.70	10.65	10.80	5,978,846	64,062,339	10.715	4.919	4.896	4.919	4.896	4.965	13,005,144	4.9259	-0.47%
2002-06-24	0	10.75	10.75	10.80	10.60	10.80	3,311,537	35,396,775	10.689	4.942	4.942	4.965	4.873	4.965	7,203,232	4.9140	0.94%
2002-06-21	0	10.65	10.65	10.70	10.65	10.75	3,917,395	41,915,936	10.700	4.896	4.896	4.919	4.896	4.942	8,521,090	4.9191	-1.84%
2002-06-20	0	10.85	10.85	10.90	10.65	10.90	7,884,737	84,987,857	10.779	4.988	4.988	5.011	4.896	5.011	17,150,825	4.9553	0.46%
2002-06-19	0	10.80	10.75	10.80	10.70	10.95	10,268,221	110,864,284	10.797	4.965	4.942	4.965	4.919	5.034	22,335,363	4.9636	-1.37%
2002-06-18	0	10.95	10.90	10.95	10.90	11.10	4,314,540	47,449,502	10.998	5.034	5.011	5.034	5.011	5.103	9,384,958	5.0559	0.00%
2002-06-17	0	10.95	10.90	10.95	10.90	11.00	4,045,331	44,340,222	10.961	5.034	5.011	5.034	5.011	5.057	8,799,376	5.0390	-1.35%
2002-06-14	0	11.10	11.05	11.10	11.05	11.20	6,955,991	77,215,960	11.101	5.103	5.080	5.103	5.080	5.149	15,130,623	5.1033	-1.33%
2002-06-13	0	11.25	11.20	11.25	11.20	11.30	2,475,758	27,862,927	11.254	5.172	5.149	5.172	5.149	5.195	5,385,252	5.1739	-0.44%
2002-06-12	0	11.30	11.25	11.30	11.20	11.30	2,578,028	29,026,486	11.259	5.195	5.172	5.195	5.149	5.195	5,607,709	5.1762	0.44%
2002-06-11	0	11.25	11.25	11.30	11.25	11.40	2,084,579	23,561,772	11.303	5.172	5.172	5.195	5.172	5.241	4,534,362	5.1963	-0.88%
2002-06-10	0	11.35	11.35	11.40	11.30	11.40	1,859,913	21,122,059	11.356	5.218	5.218	5.241	5.195	5.241	4,045,670	5.2209	0.00%
2002-06-07	0	11.35	11.35	11.40	11.35	11.45	3,049,043	34,691,519	11.378	5.218	5.218	5.241	5.218	5.264	6,632,257	5.2307	-0.87%
2002-06-06	0	11.45	11.40	11.45	11.40	11.55	1,784,411	20,496,077	11.486	5.264	5.241	5.264	5.241	5.310	3,881,438	5.2805	0.00%
2002-06-05	0	11.45	11.45	11.50	11.35	11.50	1,012,538	11,580,794	11.437	5.264	5.264	5.287	5.218	5.287	2,202,466	5.2581	0.00%
2002-06-04	0	11.45	11.40	11.45	11.30	11.45	1,385,513	15,717,442	11.344	5.264	5.241	5.264	5.195	5.264	3,013,758	5.2152	0.44%
2002-06-03	0	11.40	11.40	11.45	11.35	11.50	1,235,097	14,132,113	11.442	5.241	5.241	5.264	5.218	5.287	2,686,574	5.2603	-0.44%
2002-05-31	0	11.45	11.40	11.45	11.35	11.55	3,461,370	39,656,457	11.457	5.264	5.241	5.264	5.218	5.310	7,529,148	5.2671	0.00%
2002-05-30	0	11.45	11.45	11.50	11.35	11.50	4,416,240	50,486,433	11.432	5.264	5.264	5.287	5.218	5.287	9,606,175	5.2556	-0.43%
2002-05-29	0	11.50	11.50	11.55	11.50	11.65	3,711,523	42,917,730	11.563	5.287	5.287	5.310	5.287	5.356	8,073,279	5.3160	-0.86%
2002-05-28	0	11.60	11.60	11.70	11.60	11.70	733,983	8,543,641	11.640	5.333	5.333	5.379	5.333	5.379	1,596,555	5.3513	-0.85%
2002-05-27	0	11.70	11.65	11.70	11.60	11.70	960,806	11,198,739	11.656	5.379	5.356	5.379	5.333	5.379	2,089,939	5.3584	0.00%
2002-05-24	0	11.70	11.70	11.75	11.65	11.75	1,643,560	19,236,681	11.704	5.379	5.379	5.402	5.356	5.402	3,575,060	5.3808	0.43%
2002-05-23	0	11.65	11.65	11.70	11.65	11.85	4,075,224	47,633,014	11.688	5.356	5.356	5.379	5.356	5.448	8,864,399	5.3735	-1.69%
2002-05-22	0	11.85	11.85	11.90	11.75	11.85	3,959,240	46,776,861	11.815	5.448	5.448	5.471	5.402	5.448	8,612,111	5.4315	0.42%
2002-05-21	0	11.80	11.80	11.85	11.75	12.10	7,349,616	87,615,822	11.921	5.425	5.425	5.448	5.402	5.563	15,986,834	5.4805	-2.07%
2002-05-17	0	12.05	12.00	12.05	11.90	12.10	10,978,271	131,861,072	12.011	5.540	5.517	5.540	5.471	5.563	23,879,859	5.5219	1.26%
2002-05-16	0	11.90	11.85	11.90	11.80	11.95	2,447,903	29,072,282	11.876	5.471	5.448	5.471	5.425	5.494	5,324,662	5.4599	-0.42%
2002-05-15	0	11.95	11.90	11.95	11.80	12.00	6,199,456	73,813,432	11.906	5.494	5.471	5.494	5.425	5.517	13,485,014	5.4737	1.70%
2002-05-14	0	11.75	11.70	11.75	11.70	11.95	1,497,180	17,679,375	11.808	5.402	5.379	5.402	5.379	5.494	3,256,656	5.4287	-0.42%
2002-05-13	0	11.80	11.75	11.80	11.70	11.85	2,899,625	34,199,196	11.794	5.425	5.402	5.425	5.379	5.448	6,307,244	5.4222	0.85%
2002-05-10	0	11.70	11.65	11.70	11.65	11.80	4,130,126	48,440,438	11.729	5.379	5.356	5.379	5.356	5.425	8,983,821	5.3920	-0.43%
2002-05-09	0	11.75	11.75	11.80	11.70	12.10	10,872,928	128,769,232	11.843	5.402	5.402	5.425	5.379	5.563	23,650,718	5.4446	0.00%
2002-05-08	0	11.75	11.75	11.80	11.70	11.95	3,785,753	44,777,112	11.828	5.402	5.402	5.425	5.379	5.494	8,234,744	5.4376	-0.84%
2002-05-07	0	11.85	11.80	11.85	11.65	11.90	5,165,988	60,728,594	11.755	5.448	5.425	5.448	5.356	5.471	11,237,021	5.4043	0.85%
2002-05-06	0	11.75	11.75	11.80	11.70	11.90	15,196,307	178,843,786	11.769	5.402	5.402	5.425	5.379	5.471	33,054,902	5.4105	-0.42%
2002-05-03	0	11.80	11.80	11.85	11.75	11.90	18,671,134	220,681,449	11.819	5.425	5.425	5.448	5.402	5.471	40,613,321	5.4337	0.00%
2002-05-02	0	11.80	11.80	11.85	11.65	11.90	13,653,847	160,717,515	11.771	5.425	5.425	5.448	5.356	5.471	29,699,754	5.4114	2.61%
2002-04-30	0	11.50	11.50	11.55	11.35	11.55	3,615,582	41,315,244	11.427	5.287	5.287	5.310	5.218	5.310	7,864,589	5.2533	0.88%
2002-04-29	0	11.40	11.40	11.45	11.30	11.40	4,768,847	54,043,347	11.333	5.241	5.241	5.264	5.195	5.241	10,373,163	5.2099	-0.00%
2002-04-26	0	11.55	11.55	11.60	11.50	11.65	7,133,873	82,423,743	11.554	5.241	5.241	5.264	5.218	5.286	15,721,729	5.2427	0.00%
2002-04-25	0	11.55	11.55	11.60	11.50	11.60	3,193,150	36,893,137	11.554	5.241	5.241	5.264	5.218	5.264	7,037,109	5.2427	-0.43%
2002-04-24	0	11.60	11.55	11.60	11.45	11.60	6,578,989	75,836,475	11.527	5.264	5.241	5.264	5.196	5.264	14,498,868	5.2305	0.87%
2002-04-23	0	11.50	11.50	11.55	11.30	11.55	5,974,480	68,499,063	11.465	5.218	5.218	5.241	5.127	5.241	13,166,643	5.2025	1.77%
2002-04-22	0	11.30	11.30	11.35	11.30	11.50	4,409,630	50,253,905	11.396	5.127	5.127	5.150	5.127	5.218	9,718,005	5.1712	-0.88%
2002-04-19	0	11.40	11.40	11.45	11.30	11.50	7,675,522	87,505,930	11.401	5.173	5.173	5.196	5.127	5.218	16,915,423	5.1731	0.00%
2002-04-18	0	11.40	11.35	11.40	11.25	11.40	5,580,428	63,211,839	11.327	5.173	5.150	5.173	5.105	5.173	12,298,226	5.1399	0.88%
2002-04-17	0	11.30	11.25	11.30	11.10	11.30	5,818,114	65,169,571	11.201	5.127	5.105	5.127	5.037	5.127	12,822,041	5.0826	3.20%
2002-04-16	0	10.95	10.90	10.95	10.85	10.95	2,273,004	24,787,912	10.905	4.969	4.946	4.969	4.923	4.969	5,009,278	4.9484	0.46%
2002-04-15	0	10.90	10.85	10.90	10.85	10.95	1,503,995	16,404,904	10.908	4.946	4.923	4.946	4.923	4.969	3,314,525	4.9494	0.46%
2002-04-12	0	10.85	10.80	10.85	10.80	10.85	1,871,146	20,265,038	10.830	4.923	4.901	4.923	4.901	4.923	4,123,658	4.9143	-0.46%
2002-04-11	0	10.90	10.90	10.95	10.85	11.00	2,323,306	25,373,691	10.921	4.946	4.946	4.969	4.923	4.991	5,120,134	4.9557	0.93%
2002-04-10	0	10.80	10.80	10.85	10.75	10.85	1,874,795	20,262,601	10.808	4.901	4.901	4.923	4.878	4.923	4,131,700	4.9042	-0.92%
2002-04-09	0	10.90	10.85	10.90	10.85	11.00	1,675,778	18,270,029	10.902	4.946	4.923	4.946	4.923	4.991	3,693,103	4.9471	0.46%
2002-04-08	0	10.85	10.85	10.90	10.85	11.05	3,174,700	34,647,994	10.914	4.923	4.923	4.946	4.923	5.014	6,996,448	4.9522	-0.91%
2002-04-04	0	10.95	10.95	11.00	10.85	11.00	2,706,613	29,660,411	10.958	4.969	4.969	4.991	4.923	4.991	5,964,872	4.9725	-0.45%
2002-04-03	0	11.00	11.00	11.05	10.90	11.00	849,750	9,318,773	10.966	4.991	4.991	5.014	4.946	4.991	1,872,691	4.9761	-0.45%
2002-04-02	0	11.05	11.00	11.05	10.95	11.25	2,063,624	22,795,749	11.046	5.014	4.991	5.014	4.969	5.105	4,547,844	5.0124	-1.34%
2002-03-28	0	11.20	11.15	11.20	11.15	11.25	3,953,813	44,223,380	11.185	5.082	5.059	5.082	5.059	5.105	8,713,469	5.0753	0.45%
2002-03-27	0	11.15	11.15	11.20	11.00	11.20	2,182,517	24,179,794	11.079	5.059	5.059	5.082	4.991	5.082	4,809,862	5.0271	1.83%
2002-03-26	0	10.95	10.95	11.00	10.85	10.95	2,727,890	29,775,338	10.915	4.969	4.969	4.991	4.923	4.969	6,011,762	4.9528	-0.45%
2002-03-25	0	11.00	10.95	11.00	10.95	11.05	1,324,550	14,549,174	10.984	4.991	4.969	4.991	4.969	5.014	2,919,062	4.9842	0.00%
2002-03-22	0	11.00	10.95	11.00	10.95	11.10	2,499,540	27,526,718	11.013	4.991	4.969	4.991	4.969	5.037	5,508,521	4.9971	0.00%
2002-03-21	0	11.00	10.95	11.00	10.95	11.10	4,369,898	48,173,201	11.024	4.991	4.969	4.991	4.969	5.037	9,630,443	5.0022	-1.35%
2002-03-20	0	11.15	11.15	11.20	11.15	11.30	2,334,760	26,170,005	11.209	5.059	5.059	5.082	5.059	5.127	5,145,377	5.0861	-1.33%
2002-03-19	0	11.30	11.30	11.35	11.30	11.40	1,738,755	19,723,507	11.343	5.127	5.127	5.150	5.127	5.173	3,831,893	5.1472	0.00%
2002-03-18	0	11.30	11.25	11.30	11.25	11.40	2,151,909	24,368,747	11.324	5.127	5.105	5.127	5.105	5.173	4,742,407	5.1385	0.44%
2002-03-15	0	11.25	11.25	11.30	11.20	11.45	3,162,793	35,729,005	11.297	5.105	5.105	5.127	5.082	5.196	6,970,208	5.1260	-0.88%
2002-03-14	0	11.35	11.35	11.40	11.20	11.40	4,578,583	51,791,654	11.312	5.150	5.150	5.173	5.082	5.173	10,090,346	5.1328	0.89%
2002-03-13	0	11.25	11.25	11.30	11.25	11.35	2,815,077	31,861,952	11.318	5.105	5.105	5.127	5.105	5.150	6,203,906	5.1358	-0.88%
2002-03-12	0	11.35	11.30	11.35	11.30	11.45	3,040,890	34,563,971	11.366	5.150	5.127	5.150	5.127	5.196	6,701,556	5.1576	0.00%
2002-03-11	0	11.35	11.35	11.40	11.25	11.40	3,276,547	37,106,778	11.325	5.150	5.150	5.173	5.105	5.173	7,220,900	5.1388	0.89%
2002-03-08	0	11.25	11.25	11.30	11.25	11.40	4,554,803	51,554,620	11.319	5.105	5.105	5.127	5.105	5.173	10,037,939	5.1360	0.00%
2002-03-07	0	11.25	11.25	11.30	11.10	11.35	7,967,770	89,697,576	11.258	5.105	5.105	5.127	5.037	5.150	17,559,483	5.1082	1.81%
2002-03-06	0	11.05	11.05	11.10	11.00	11.10	3,504,500	38,709,193	11.046	5.014	5.014	5.037	4.991	5.037	7,723,266	5.0120	0.00%
2002-03-05	0	11.05	11.05	11.10	10.85	11.10	11,766,489	129,483,989	11.004	5.014	5.014	5.037	4.923	5.037	25,931,154	4.9934	2.79%
2002-03-04	0	10.75	10.75	10.80	10.60	10.80	4,904,310	52,505,317	10.706	4.878	4.878	4.901	4.810	4.901	10,808,187	4.8579	2.38%
2002-03-01	0	10.50	10.45	10.50	10.40	10.55	4,396,358	46,072,110	10.480	4.764	4.742	4.764	4.719	4.787	9,688,755	4.7552	-0.47%
2002-02-28	0	10.55	10.50	10.55	10.50	10.75	7,784,466	81,883,182	10.519	4.787	4.764	4.787	4.764	4.878	17,155,515	4.7730	-1.86%
2002-02-27	0	10.75	10.70	10.75	10.60	10.85	3,612,380	38,835,874	10.751	4.878	4.855	4.878	4.810	4.923	7,961,014	4.8783	0.94%
2002-02-26	0	10.65	10.60	10.65	10.60	10.75	4,501,080	47,979,247	10.659	4.833	4.810	4.833	4.810	4.878	9,919,543	4.8368	0.95%
2002-02-25	0	10.55	10.55	10.60	10.50	10.75	7,657,668	81,021,589	10.580	4.787	4.787	4.810	4.764	4.878	16,876,076	4.8010	-1.40%
2002-02-22	0	10.70	10.70	10.75	10.60	10.80	3,524,420	37,766,083	10.716	4.855	4.855	4.878	4.810	4.901	7,767,166	4.8623	-1.83%
2002-02-21	0	10.90	10.85	10.90	10.80	10.95	1,804,403	19,612,775	10.869	4.946	4.923	4.946	4.901	4.969	3,976,569	4.9321	0.93%
2002-02-20	0	10.80	10.75	10.80	10.75	10.85	1,906,440	20,525,873	10.767	4.901	4.878	4.901	4.878	4.923	4,201,439	4.8854	-0.92%
2002-02-19	0	10.90	10.85	10.90	10.85	11.00	1,242,884	13,582,908	10.929	4.946	4.923	4.946	4.923	4.991	2,739,085	4.9589	-1.36%
2002-02-18	0	11.05	11.00	11.05	10.95	11.10	2,003,430	22,046,770	11.005	5.014	4.991	5.014	4.969	5.037	4,415,187	4.9934	0.45%
2002-02-15	0	11.00	10.95	11.05	10.95	11.25	8,334,413	92,160,642	11.058	4.991	4.969	5.014	4.969	5.105	18,367,496	5.0176	0.92%
2002-02-11	0	10.90	10.85	10.90	10.75	10.90	2,873,330	31,105,585	10.826	4.946	4.923	4.946	4.878	4.946	6,332,285	4.9122	2.83%
2002-02-08	0	10.60	10.55	10.60	10.45	10.60	6,585,348	69,570,207	10.564	4.810	4.787	4.810	4.742	4.810	14,512,882	4.7937	0.95%
2002-02-07	0	10.50	10.45	10.50	10.40	10.65	16,540,460	173,979,463	10.518	4.764	4.742	4.764	4.719	4.833	36,452,098	4.7728	-1.41%
2002-02-06	0	10.65	10.60	10.65	10.55	10.70	4,538,446	48,219,124	10.625	4.833	4.810	4.833	4.787	4.855	10,001,891	4.8210	-0.47%
2002-02-05	0	10.70	10.65	10.70	10.55	10.70	4,338,636	46,054,063	10.615	4.855	4.833	4.855	4.787	4.855	9,561,547	4.8166	-0.93%
2002-02-04	0	10.80	10.75	10.80	10.70	10.90	1,744,100	18,838,596	10.801	4.901	4.878	4.901	4.855	4.946	3,843,672	4.9012	0.00%
2002-02-01	0	10.80	10.70	10.75	10.70	10.90	4,751,930	51,198,753	10.774	4.901	4.855	4.878	4.855	4.946	10,472,370	4.8889	0.47%
2002-01-31	0	10.75	10.70	10.75	10.70	11.05	8,070,060	87,916,141	10.894	4.878	4.855	4.878	4.855	5.014	17,784,912	4.9433	-0.92%
2002-01-30	0	10.85	10.80	10.85	10.75	10.90	7,086,420	76,499,522	10.795	4.923	4.901	4.923	4.878	4.946	15,617,152	4.8984	-2.25%
2002-01-29	0	11.10	11.05	11.10	10.80	11.10	1,872,153	20,655,569	11.033	5.037	5.014	5.037	4.901	5.037	4,125,877	5.0063	2.30%
2002-01-28	0	10.85	10.80	10.85	10.80	10.95	2,096,690	22,789,043	10.869	4.923	4.901	4.923	4.901	4.969	4,620,715	4.9319	0.00%
2002-01-25	0	10.85	10.80	10.85	10.80	10.90	4,470,792	48,400,414	10.826	4.923	4.901	4.923	4.901	4.946	9,852,794	4.9124	0.46%
2002-01-24	0	10.80	10.75	10.80	10.70	10.95	3,542,840	38,261,518	10.800	4.901	4.878	4.901	4.855	4.969	7,807,761	4.9004	0.00%
2002-01-23	0	10.80	10.75	10.80	10.75	10.85	4,854,590	52,456,156	10.805	4.901	4.878	4.901	4.878	4.923	10,698,614	4.9031	-0.46%
2002-01-22	0	10.85	10.80	10.85	10.80	11.05	5,300,233	57,650,901	10.877	4.923	4.901	4.923	4.901	5.014	11,680,728	4.9356	-1.81%
2002-01-21	0	11.05	11.05	11.10	11.00	11.15	2,592,306	28,757,476	11.093	5.014	5.014	5.037	4.991	5.059	5,712,960	5.0337	0.45%
2002-01-18	0	11.00	11.00	11.05	11.00	11.10	3,501,256	38,674,631	11.046	4.991	4.991	5.014	4.991	5.037	7,716,117	5.0122	-0.90%
2002-01-17	0	11.10	11.05	11.10	10.85	11.10	3,149,606	34,533,162	10.964	5.037	5.014	5.037	4.923	5.037	6,941,146	4.9751	0.91%
2002-01-16	0	11.00	10.95	11.00	10.95	11.15	8,702,740	95,990,089	11.030	4.991	4.969	4.991	4.969	5.059	19,179,221	5.0049	-0.90%
2002-01-15	0	11.10	11.05	11.10	11.00	11.10	4,515,130	49,977,572	11.069	5.037	5.014	5.037	4.991	5.037	9,950,507	5.0226	-1.77%
2002-01-14	0	11.30	11.25	11.30	11.05	11.30	3,110,574	34,801,498	11.188	5.127	5.105	5.127	5.014	5.127	6,855,127	5.0767	0.89%
2002-01-11	0	11.20	11.15	11.20	11.10	11.45	10,487,681	118,050,275	11.256	5.082	5.059	5.082	5.037	5.196	23,112,899	5.1075	-0.88%
2002-01-10	0	11.30	11.30	11.35	11.20	11.40	10,781,916	121,741,448	11.291	5.127	5.127	5.150	5.082	5.173	23,761,338	5.1235	-1.74%
2002-01-09	0	11.50	11.45	11.50	11.40	11.85	5,989,124	69,262,383	11.565	5.218	5.196	5.218	5.173	5.377	13,198,916	5.2476	-2.13%
2002-01-08	0	11.75	11.75	11.80	11.75	11.85	4,298,920	50,621,781	11.775	5.332	5.332	5.354	5.332	5.377	9,474,020	5.3432	-1.26%
2002-01-07	0	11.90	11.90	11.95	11.75	12.00	10,327,975	122,885,317	11.898	5.400	5.400	5.422	5.332	5.445	22,760,936	5.3990	0.85%
2002-01-04	0	11.80	11.75	11.80	11.60	11.80	4,479,757	52,601,157	11.742	5.354	5.332	5.354	5.264	5.354	9,872,551	5.3280	3.06%
2002-01-03	0	11.45	11.45	11.50	11.40	11.50	792,288	9,075,949	11.455	5.196	5.196	5.218	5.173	5.218	1,746,055	5.1980	0.44%
2002-01-02	0	11.40	11.35	11.45	11.30	11.45	806,300	9,170,641	11.374	5.173	5.150	5.196	5.127	5.196	1,776,935	5.1609	-0.44%
2001-12-31	0	11.45	11.40	11.45	11.40	11.50	1,301,466	14,887,423	11.439	5.196	5.173	5.196	5.173	5.218	2,868,189	5.1905	0.00%
2001-12-28	0	11.45	11.45	11.50	11.35	11.50	1,867,696	21,390,698	11.453	5.196	5.196	5.218	5.150	5.218	4,116,055	5.1969	0.00%
2001-12-27	0	11.45	11.40	11.45	11.25	11.50	1,957,226	22,216,464	11.351	5.196	5.173	5.196	5.105	5.218	4,313,362	5.1506	1.78%
2001-12-24	0	11.25	11.20	11.25	11.20	11.30	1,794,870	20,208,253	11.259	5.105	5.082	5.105	5.082	5.127	3,955,560	5.1088	0.00%
2001-12-21	0	11.25	11.20	11.25	11.15	11.45	6,743,416	76,026,275	11.274	5.105	5.082	5.105	5.059	5.196	14,861,235	5.1157	-3.02%
2001-12-20	0	11.60	11.60	11.65	11.50	11.65	2,135,296	24,747,471	11.590	5.264	5.264	5.286	5.218	5.286	4,705,795	5.2589	0.43%
2001-12-19	0	11.55	11.55	11.60	11.55	11.65	1,170,073	13,587,502	11.613	5.241	5.241	5.264	5.241	5.286	2,578,623	5.2693	0.00%
2001-12-18	0	11.55	11.50	11.55	11.45	11.70	1,478,810	17,092,844	11.559	5.241	5.218	5.241	5.196	5.309	3,259,022	5.2448	0.43%
2001-12-17	0	11.50	11.50	11.55	11.40	11.60	1,500,976	17,284,572	11.516	5.218	5.218	5.241	5.173	5.264	3,307,872	5.2253	-0.43%
2001-12-14	0	11.55	11.50	11.55	11.40	11.60	4,211,404	48,283,225	11.465	5.241	5.218	5.241	5.173	5.264	9,281,151	5.2023	-0.43%
2001-12-13	0	11.60	11.55	11.60	11.55	11.95	3,992,550	46,555,905	11.661	5.264	5.241	5.264	5.241	5.422	8,798,838	5.2911	-2.52%
2001-12-12	0	11.90	11.90	11.95	11.65	11.95	2,662,966	31,437,382	11.805	5.400	5.400	5.422	5.286	5.422	5,868,682	5.3568	0.85%
2001-12-11	0	11.80	11.75	11.80	11.70	11.90	1,525,790	17,933,859	11.754	5.354	5.332	5.354	5.309	5.400	3,362,557	5.3334	-0.42%
2001-12-10	0	11.85	11.85	11.90	11.75	11.90	3,250,320	38,430,241	11.824	5.377	5.377	5.400	5.332	5.400	7,163,101	5.3650	-0.42%
2001-12-07	0	11.90	11.85	11.90	11.70	11.90	3,009,591	35,612,994	11.833	5.400	5.377	5.400	5.309	5.400	6,632,579	5.3694	1.28%
2001-12-06	0	11.75	11.75	11.80	11.70	12.00	11,597,044	137,442,220	11.851	5.332	5.332	5.354	5.309	5.445	25,557,728	5.3777	0.00%
2001-12-05	0	11.75	11.70	11.75	11.55	11.80	10,903,723	127,427,302	11.687	5.332	5.309	5.332	5.241	5.354	24,029,778	5.3029	2.62%
2001-12-04	0	11.45	11.45	11.50	11.10	11.45	2,747,166	31,201,588	11.358	5.196	5.196	5.218	5.037	5.196	6,054,243	5.1537	2.23%
2001-12-03	0	11.20	11.15	11.20	11.10	11.35	3,481,568	38,860,809	11.162	5.082	5.059	5.082	5.037	5.150	7,672,728	5.0648	-1.32%
2001-11-30	0	11.35	11.35	11.40	11.15	11.45	3,877,932	43,982,452	11.342	5.150	5.150	5.173	5.059	5.196	8,546,241	5.1464	1.79%
2001-11-29	0	11.15	11.10	11.15	10.95	11.15	10,160,506	112,731,039	11.095	5.059	5.037	5.059	4.969	5.059	22,391,866	5.0345	0.45%
2001-11-28	0	11.10	11.10	11.15	11.05	11.25	2,683,482	29,950,613	11.161	5.037	5.037	5.059	5.014	5.105	5,913,895	5.0644	-1.33%
2001-11-27	0	11.25	11.25	11.30	11.25	11.45	2,066,100	23,420,094	11.335	5.105	5.105	5.127	5.105	5.196	4,553,300	5.1435	-1.32%
2001-11-26	0	11.40	11.40	11.45	11.35	11.60	3,095,336	35,469,026	11.459	5.173	5.173	5.196	5.150	5.264	6,821,545	5.1996	0.00%
2001-11-23	0	11.40	11.35	11.40	11.30	11.40	2,428,332	27,589,943	11.362	5.173	5.150	5.173	5.127	5.173	5,351,592	5.1555	0.88%
2001-11-22	0	11.30	11.25	11.35	11.15	11.35	3,741,006	42,132,136	11.262	5.127	5.105	5.150	5.059	5.150	8,244,482	5.1103	0.44%
2001-11-21	0	11.25	11.20	11.30	11.20	11.35	1,759,869	19,842,742	11.275	5.105	5.082	5.127	5.082	5.150	3,878,424	5.1162	-0.44%
2001-11-20	0	11.30	11.25	11.30	11.20	11.50	5,864,941	66,783,189	11.387	5.127	5.105	5.127	5.082	5.218	12,925,239	5.1669	-0.88%
2001-11-19	0	11.40	11.35	11.40	11.25	11.45	5,646,971	64,292,738	11.385	5.173	5.150	5.173	5.105	5.196	12,444,874	5.1662	0.88%
2001-11-16	0	11.30	11.30	11.35	11.20	11.45	9,190,128	103,826,935	11.298	5.127	5.127	5.150	5.082	5.196	20,253,333	5.1264	0.44%
2001-11-15	0	11.25	11.25	11.30	10.95	11.35	10,661,303	119,233,353	11.184	5.105	5.105	5.127	4.969	5.150	23,495,529	5.0747	2.27%
2001-11-14	0	11.00	10.95	11.00	10.85	11.00	5,949,196	65,049,502	10.934	4.991	4.969	4.991	4.923	4.991	13,110,922	4.9615	2.33%
2001-11-13	0	10.75	10.70	10.75	10.45	10.75	2,580,791	27,477,517	10.647	4.878	4.855	4.878	4.742	4.878	5,687,583	4.8311	1.42%
2001-11-12	0	10.60	10.60	10.65	10.55	10.75	2,365,200	25,186,115	10.649	4.810	4.810	4.833	4.787	4.878	5,212,461	4.8319	0.00%
2001-11-09	0	10.60	10.60	10.65	10.45	10.75	4,141,453	44,150,768	10.661	4.810	4.810	4.833	4.742	4.878	9,126,992	4.8374	0.00%
2001-11-08	0	10.60	10.55	10.60	10.35	10.65	4,553,798	48,179,094	10.580	4.810	4.787	4.810	4.696	4.833	10,035,724	4.8008	2.91%
2001-11-07	0	10.30	10.30	10.35	10.25	10.50	2,680,834	27,821,651	10.378	4.674	4.674	4.696	4.651	4.764	5,908,060	4.7091	-0.96%
2001-11-06	0	10.40	10.35	10.40	10.30	10.60	3,634,000	38,122,720	10.491	4.719	4.696	4.719	4.674	4.810	8,008,660	4.7602	-0.48%
2001-11-05	0	10.45	10.45	10.50	10.20	10.50	5,211,354	53,653,359	10.295	4.742	4.742	4.764	4.628	4.764	11,484,855	4.6717	2.45%
2001-11-02	0	10.20	10.15	10.20	10.10	10.40	3,333,800	34,007,573	10.201	4.628	4.606	4.628	4.583	4.719	7,347,075	4.6287	0.00%
2001-11-01	0	10.20	10.15	10.20	10.10	10.25	998,080	10,171,021	10.191	4.628	4.606	4.628	4.583	4.651	2,199,583	4.6241	0.99%
2001-10-31	0	10.10	10.10	10.15	9.950	10.10	5,500,000	55,152,450	10.028	4.583	4.583	4.606	4.515	4.583	12,120,977	4.5502	0.30%
2001-10-30	0	10.25	10.25	10.30	10.10	10.40	2,699,600	27,655,528	10.244	4.569	4.569	4.592	4.502	4.636	6,055,761	4.5668	-1.44%
2001-10-29	0	10.40	10.35	10.40	10.25	10.55	1,253,500	12,969,140	10.346	4.636	4.614	4.636	4.569	4.703	2,811,860	4.6123	-1.89%
2001-10-26	0	10.60	10.60	10.65	10.55	10.70	4,103,100	43,638,020	10.635	4.725	4.725	4.748	4.703	4.770	9,204,102	4.7411	1.92%
2001-10-24	0	10.40	10.40	10.45	10.35	10.50	2,733,250	28,507,788	10.430	4.636	4.636	4.659	4.614	4.681	6,131,245	4.6496	-0.48%
2001-10-23	0	10.45	10.40	10.45	10.15	10.45	6,478,264	66,988,988	10.341	4.659	4.636	4.659	4.525	4.659	14,532,087	4.6097	5.03%
2001-10-22	0	9.950	9.950	10.00	9.950	10.10	2,347,801	23,550,250	10.031	4.436	4.436	4.458	4.436	4.502	5,266,604	4.4716	-1.00%
2001-10-19	0	10.05	10.00	10.05	10.00	10.15	2,942,340	29,624,190	10.068	4.480	4.458	4.480	4.458	4.525	6,600,278	4.4883	-0.50%
2001-10-18	0	10.10	10.05	10.10	10.00	10.25	4,210,000	42,600,350	10.119	4.502	4.480	4.502	4.458	4.569	9,443,901	4.5109	-3.81%
2001-10-17	0	10.50	10.45	10.50	10.30	10.55	2,169,459	22,720,444	10.473	4.681	4.659	4.681	4.592	4.703	4,866,545	4.6687	1.94%
2001-10-16	0	10.30	10.30	10.35	10.25	10.45	4,608,600	47,710,868	10.353	4.592	4.592	4.614	4.569	4.659	10,338,044	4.6151	-0.48%
2001-10-15	0	10.35	10.30	10.35	10.30	10.45	1,393,550	14,446,953	10.367	4.614	4.592	4.614	4.592	4.659	3,126,021	4.6215	-0.96%
2001-10-12	0	10.45	10.45	10.50	10.45	10.85	3,620,850	38,604,773	10.662	4.659	4.659	4.681	4.659	4.837	8,122,316	4.7529	-2.34%
2001-10-11	0	10.70	10.70	10.75	10.65	10.85	14,794,664	158,991,610	10.747	4.770	4.770	4.792	4.748	4.837	33,187,493	4.7907	2.39%
2001-10-10	0	10.45	10.45	10.50	10.40	10.60	8,271,120	86,562,289	10.466	4.659	4.659	4.681	4.636	4.725	18,553,834	4.6655	-0.95%
2001-10-09	0	10.55	10.55	10.60	10.25	10.60	4,926,467	51,740,293	10.503	4.703	4.703	4.725	4.569	4.725	11,051,085	4.6819	3.94%
2001-10-08	0	10.15	10.10	10.15	10.05	10.25	5,311,950	53,891,800	10.145	4.525	4.502	4.525	4.480	4.569	11,915,803	4.5227	-2.87%
2001-10-05	0	10.45	10.45	10.50	10.30	10.55	3,460,716	35,924,251	10.381	4.659	4.659	4.681	4.592	4.703	7,763,102	4.6276	0.00%
2001-10-04	0	10.45	10.45	10.50	10.30	10.45	5,725,954	59,522,212	10.395	4.659	4.659	4.681	4.592	4.659	12,844,500	4.6341	3.98%
2001-10-03	0	10.05	10.00	10.05	10.00	10.25	4,812,775	48,937,295	10.168	4.480	4.458	4.480	4.458	4.569	10,796,050	4.5329	-0.50%
2001-09-28	0	10.10	10.10	10.15	9.800	10.20	16,064,966	160,778,934	10.008	4.502	4.502	4.525	4.369	4.547	36,037,043	4.4615	3.59%
2001-09-27	0	9.750	9.750	9.800	9.450	9.800	7,576,500	73,161,015	9.6563	4.346	4.346	4.369	4.213	4.369	16,995,657	4.3047	2.09%
2001-09-26	0	9.550	9.550	9.600	9.400	9.600	4,800,300	45,725,960	9.5256	4.257	4.257	4.280	4.190	4.280	10,768,066	4.2464	2.14%
2001-09-25	0	9.350	9.350	9.400	9.300	9.600	4,619,350	43,643,040	9.4479	4.168	4.168	4.190	4.146	4.280	10,362,158	4.2118	-0.53%
2001-09-24	0	9.400	9.400	9.450	9.100	9.450	6,872,225	63,859,390	9.2924	4.190	4.190	4.213	4.057	4.213	15,415,823	4.1425	3.87%
2001-09-21	0	9.050	9.050	9.100	9.050	9.150	7,967,279	72,584,110	9.1103	4.034	4.034	4.057	4.034	4.079	17,872,256	4.0613	-4.23%
2001-09-20	0	9.450	9.450	9.500	9.400	9.550	2,633,400	24,944,508	9.4724	4.213	4.213	4.235	4.190	4.257	5,907,261	4.2227	-3.08%
2001-09-19	0	9.750	9.700	9.750	9.550	9.750	5,896,125	56,626,479	9.6040	4.346	4.324	4.346	4.257	4.346	13,226,229	4.2814	3.17%
2001-09-18	0	9.450	9.450	9.500	9.350	9.800	10,422,824	99,978,423	9.5923	4.213	4.213	4.235	4.168	4.369	23,380,551	4.2761	-0.53%
2001-09-17	0	9.500	9.500	9.550	9.400	9.600	11,212,440	106,338,192	9.4839	4.235	4.235	4.257	4.190	4.280	25,151,823	4.2279	-3.06%
2001-09-14	0	9.800	9.750	9.800	9.650	10.00	7,152,888	69,904,309	9.7729	4.369	4.346	4.369	4.302	4.458	16,045,408	4.3567	0.00%
2001-09-13	0	9.800	9.750	9.800	9.700	9.850	8,542,950	83,505,850	9.7748	4.369	4.346	4.369	4.324	4.391	19,163,605	4.3575	1.55%
2001-09-12	0	9.650	9.600	9.650	9.000	9.850	30,232,520	291,728,787	9.6495	4.302	4.280	4.302	4.012	4.391	67,817,799	4.3017	-8.96%
2001-09-11	0	10.60	10.55	10.60	10.45	10.60	1,770,950	18,637,193	10.524	4.725	4.703	4.725	4.659	4.725	3,972,607	4.6914	0.47%
2001-09-10	0	10.55	10.50	10.55	10.35	10.65	5,164,726	54,178,415	10.490	4.703	4.681	4.703	4.614	4.748	11,585,549	4.6764	0.00%
2001-09-07	0	10.55	10.55	10.60	10.50	10.70	6,476,350	68,671,953	10.603	4.703	4.703	4.725	4.681	4.770	14,527,793	4.7269	-3.21%
2001-09-06	0	10.90	10.85	10.90	10.85	11.15	6,873,200	75,207,910	10.942	4.859	4.837	4.859	4.837	4.971	15,418,010	4.8779	-1.80%
2001-09-05	0	11.10	11.10	11.15	11.00	11.20	4,846,235	53,653,984	11.071	4.948	4.948	4.971	4.904	4.993	10,871,108	4.9355	-2.20%
2001-09-04	0	11.35	11.30	11.35	10.95	11.40	3,790,585	42,311,166	11.162	5.060	5.037	5.060	4.881	5.082	8,503,067	4.9760	1.79%
2001-09-03	0	11.15	11.10	11.15	11.05	11.25	3,463,285	38,644,845	11.158	4.971	4.948	4.971	4.926	5.015	7,768,865	4.9743	-0.89%
2001-08-31	0	11.25	11.25	11.30	11.15	11.40	6,321,775	71,323,330	11.282	5.015	5.015	5.037	4.971	5.082	14,181,050	5.0295	-2.60%
2001-08-30	0	11.55	11.50	11.55	11.25	11.55	4,381,900	50,005,040	11.412	5.149	5.127	5.149	5.015	5.149	9,829,509	5.0872	1.32%
2001-08-29	0	11.40	11.35	11.40	11.30	11.45	4,698,529	53,460,086	11.378	5.082	5.060	5.082	5.037	5.104	10,539,773	5.0722	-0.87%
2001-08-28	0	11.50	11.45	11.50	11.20	11.55	2,104,150	23,954,795	11.385	5.127	5.104	5.127	4.993	5.149	4,720,044	5.0751	0.88%
2001-08-27	0	11.40	11.40	11.45	11.35	11.55	3,941,100	45,051,180	11.431	5.082	5.082	5.104	5.060	5.149	8,840,703	5.0959	0.88%
2001-08-24	0	11.30	11.25	11.30	11.20	11.55	8,807,492	99,509,520	11.298	5.037	5.015	5.037	4.993	5.149	19,757,027	5.0367	-1.74%
2001-08-23	0	11.50	11.50	11.55	11.40	11.55	8,898,350	101,948,065	11.457	5.127	5.127	5.149	5.082	5.149	19,960,841	5.1074	1.32%
2001-08-22	0	11.35	11.30	11.35	11.30	11.55	20,168,200	230,396,998	11.424	5.060	5.037	5.060	5.037	5.149	45,241,446	5.0926	-1.73%
2001-08-21	0	11.55	11.50	11.55	11.50	11.65	9,926,200	114,808,770	11.566	5.149	5.127	5.149	5.127	5.193	22,266,521	5.1561	-0.43%
2001-08-20	0	11.60	11.55	11.60	11.50	11.65	11,066,850	128,149,313	11.580	5.171	5.149	5.171	5.127	5.193	24,825,235	5.1621	-2.52%
2001-08-17	0	11.90	11.85	11.90	11.75	11.95	8,620,300	102,183,853	11.854	5.305	5.283	5.305	5.238	5.327	19,337,117	5.2843	-0.42%
2001-08-16	0	11.95	11.90	11.95	11.95	12.30	4,380,000	53,214,668	12.149	5.327	5.305	5.327	5.327	5.483	9,825,246	5.4161	-2.45%
2001-08-15	0	12.25	12.25	12.30	11.95	12.30	5,797,754	70,337,123	12.132	5.461	5.461	5.483	5.327	5.483	13,005,562	5.4082	1.24%
2001-08-14	0	12.10	12.05	12.10	11.85	12.10	3,651,400	43,869,628	12.014	5.394	5.372	5.394	5.283	5.394	8,190,846	5.3559	2.54%
2001-08-13	0	11.80	11.80	11.85	11.75	11.85	4,272,200	50,370,540	11.790	5.260	5.260	5.283	5.238	5.283	9,583,429	5.2560	-0.84%
2001-08-10	0	11.90	11.85	11.90	11.80	11.90	3,541,950	41,990,645	11.855	5.305	5.283	5.305	5.260	5.305	7,945,327	5.2849	0.42%
2001-08-09	0	11.85	11.80	11.85	11.70	11.90	14,689,546	173,481,089	11.810	5.283	5.260	5.283	5.216	5.305	32,951,692	5.2647	-1.66%
2001-08-08	0	12.05	12.05	12.10	12.05	12.20	3,704,950	44,864,365	12.109	5.372	5.372	5.394	5.372	5.439	8,310,970	5.3982	-0.82%
2001-08-07	0	12.15	12.10	12.15	12.00	12.30	11,694,650	141,492,223	12.099	5.416	5.394	5.416	5.349	5.483	26,233,520	5.3936	-1.22%
2001-08-06	0	12.30	12.25	12.30	12.20	12.40	2,764,782	33,891,183	12.258	5.483	5.461	5.483	5.439	5.528	6,201,978	5.4646	-0.81%
2001-08-03	0	12.40	12.35	12.40	12.35	12.60	3,445,150	42,995,970	12.480	5.528	5.506	5.528	5.506	5.617	7,728,184	5.5635	-1.20%
2001-08-02	0	12.55	12.55	12.60	12.55	12.65	2,656,900	33,462,023	12.594	5.595	5.595	5.617	5.595	5.639	5,959,977	5.6145	-0.40%
2001-08-01	0	12.60	12.55	12.60	12.35	12.60	3,790,204	47,330,698	12.488	5.617	5.595	5.617	5.506	5.617	8,502,212	5.5669	1.61%
2001-07-31	0	12.40	12.40	12.45	12.25	12.45	3,696,800	45,686,150	12.358	5.528	5.528	5.550	5.461	5.550	8,292,687	5.5092	1.22%
2001-07-30	0	12.25	12.20	12.25	12.10	12.25	3,493,450	42,595,380	12.193	5.461	5.439	5.461	5.394	5.461	7,836,531	5.4355	0.00%
2001-07-27	0	12.25	12.25	12.30	12.15	12.25	3,206,050	39,207,385	12.229	5.461	5.461	5.483	5.416	5.461	7,191,834	5.4517	0.82%
2001-07-26	0	12.15	12.15	12.20	12.10	12.40	16,232,100	198,544,360	12.232	5.416	5.416	5.439	5.394	5.528	36,411,959	5.4527	-1.22%
2001-07-24	0	12.30	12.30	12.35	12.25	12.35	3,041,550	37,445,475	12.311	5.483	5.483	5.506	5.461	5.506	6,822,826	5.4883	-0.40%
2001-07-23	0	12.35	12.35	12.40	12.30	12.40	1,485,150	18,343,798	12.351	5.506	5.506	5.528	5.483	5.528	3,331,499	5.5062	0.00%
2001-07-20	0	12.35	12.35	12.40	12.35	12.45	4,090,950	50,747,145	12.405	5.506	5.506	5.528	5.506	5.550	9,176,847	5.5299	-0.40%
2001-07-19	0	12.40	12.35	12.40	12.30	12.55	4,149,500	51,481,900	12.407	5.528	5.506	5.528	5.483	5.595	9,308,187	5.5308	-1.20%
2001-07-18	0	12.55	12.50	12.55	12.45	12.70	4,655,600	58,395,165	12.543	5.595	5.572	5.595	5.550	5.662	10,443,474	5.5915	-0.40%
2001-07-17	0	12.60	12.60	12.65	12.55	12.65	2,002,400	25,235,140	12.602	5.617	5.617	5.639	5.595	5.639	4,491,798	5.6180	-0.79%
2001-07-16	0	12.70	12.70	12.75	12.70	12.85	1,268,400	16,136,930	12.722	5.662	5.662	5.684	5.662	5.728	2,845,284	5.6715	-0.39%
2001-07-13	0	12.75	12.70	12.75	12.65	12.95	12,820,947	164,917,294	12.863	5.684	5.662	5.684	5.639	5.773	28,760,037	5.7343	-0.39%
2001-07-12	0	12.80	12.75	12.80	12.70	12.80	4,130,255	52,717,312	12.764	5.706	5.684	5.706	5.662	5.706	9,265,017	5.6899	1.19%
2001-07-11	0	12.65	12.60	12.65	12.55	12.70	9,583,400	121,102,998	12.637	5.639	5.617	5.639	5.595	5.662	21,497,549	5.6333	-1.56%
2001-07-10	0	12.85	12.80	12.85	12.70	12.85	4,740,850	60,580,118	12.778	5.728	5.706	5.728	5.662	5.728	10,634,708	5.6965	0.39%
2001-07-09	0	12.80	12.75	12.80	12.65	12.80	14,331,650	182,509,668	12.735	5.706	5.684	5.706	5.639	5.706	32,148,857	5.6770	-2.29%
2001-07-05	0	13.10	13.05	13.10	13.05	13.30	2,260,700	29,886,208	13.220	5.840	5.818	5.840	5.818	5.929	5,071,218	5.8933	-1.13%
2001-07-04	0	13.25	13.25	13.30	13.20	13.25	2,339,900	30,986,878	13.243	5.907	5.907	5.929	5.884	5.907	5,248,880	5.9035	0.00%
2001-07-03	0	13.25	13.25	13.30	13.15	13.30	1,317,867	17,472,589	13.258	5.907	5.907	5.929	5.862	5.929	2,956,248	5.9104	0.38%
2001-06-29	0	13.20	13.15	13.20	13.05	13.25	3,919,200	51,408,415	13.117	5.884	5.862	5.884	5.818	5.907	8,791,577	5.8475	1.93%
2001-06-28	0	12.95	12.90	12.95	12.90	13.05	9,704,650	125,842,555	12.967	5.773	5.751	5.773	5.751	5.818	21,769,538	5.7807	-1.52%
2001-06-27	0	13.15	13.15	13.20	13.00	13.20	4,156,850	54,341,585	13.073	5.862	5.862	5.884	5.795	5.884	9,324,675	5.8277	0.38%
2001-06-26	0	13.10	13.05	13.10	13.05	13.25	3,438,650	45,183,408	13.140	5.840	5.818	5.840	5.818	5.907	7,713,604	5.8576	-1.50%
2001-06-22	0	13.30	13.25	13.30	13.25	13.40	1,130,950	15,053,195	13.310	5.929	5.907	5.929	5.907	5.974	2,536,955	5.9336	-0.37%
2001-06-21	0	13.35	13.30	13.35	13.10	13.40	2,738,250	36,328,213	13.267	5.951	5.929	5.951	5.840	5.974	6,142,461	5.9143	2.30%
2001-06-20	0	13.05	13.00	13.05	13.00	13.25	4,022,300	52,734,518	13.111	5.818	5.795	5.818	5.795	5.907	9,022,851	5.8446	-1.51%
2001-06-19	0	13.25	13.25	13.30	13.00	13.25	5,315,650	69,891,488	13.148	5.907	5.907	5.929	5.795	5.907	11,924,103	5.8614	1.53%
2001-06-18	0	13.05	13.00	13.05	13.00	13.20	5,819,900	76,172,375	13.088	5.818	5.795	5.818	5.795	5.884	13,055,240	5.8346	-1.14%
2001-06-15	0	13.20	13.20	13.25	13.05	13.30	13,878,500	182,339,645	13.138	5.884	5.884	5.907	5.818	5.929	31,132,348	5.8569	-1.12%
2001-06-14	0	13.35	13.30	13.35	13.30	13.65	5,618,800	75,465,978	13.431	5.951	5.929	5.951	5.929	6.085	12,604,131	5.9874	-2.55%
2001-06-13	0	13.70	13.65	13.70	13.55	13.75	1,094,950	14,926,320	13.632	6.107	6.085	6.107	6.040	6.130	2,456,199	6.0770	0.37%
2001-06-12	0	13.65	13.65	13.70	13.55	13.70	1,423,600	19,402,530	13.629	6.085	6.085	6.107	6.040	6.107	3,193,429	6.0758	-0.73%
2001-06-11	0	13.75	13.75	13.80	13.70	14.00	3,316,350	45,959,728	13.859	6.130	6.130	6.152	6.107	6.241	7,439,259	6.1780	-1.08%
2001-06-08	0	13.90	13.90	13.95	13.85	14.05	13,497,895	188,654,421	13.977	6.196	6.196	6.219	6.174	6.263	30,278,572	6.2306	0.72%
2001-06-07	0	13.80	13.80	13.85	13.55	13.85	3,039,650	41,703,790	13.720	6.152	6.152	6.174	6.040	6.174	6,818,564	6.1162	1.10%
2001-06-06	0	13.65	13.65	13.70	13.65	13.80	5,613,250	77,092,443	13.734	6.085	6.085	6.107	6.085	6.152	12,591,681	6.1225	0.74%
2001-06-05	0	13.55	13.55	13.60	13.20	13.65	2,872,500	38,581,708	13.431	6.040	6.040	6.063	5.884	6.085	6,443,612	5.9876	1.88%
2001-06-04	0	13.30	13.30	13.35	13.25	13.40	2,534,400	33,820,820	13.345	5.929	5.929	5.951	5.907	5.974	5,685,184	5.9489	0.00%
2001-06-01	0	13.30	13.25	13.30	13.25	13.40	3,871,650	51,582,615	13.323	5.929	5.907	5.929	5.907	5.974	8,684,912	5.9393	0.38%
2001-05-31	0	13.25	13.25	13.30	13.20	13.30	12,570,550	166,397,425	13.237	5.907	5.907	5.929	5.884	5.929	28,198,345	5.9010	-1.85%
2001-05-30	0	13.50	13.45	13.50	13.45	13.60	6,706,200	90,679,000	13.522	6.018	5.996	6.018	5.996	6.063	15,043,394	6.0278	-1.46%
2001-05-29	0	13.70	13.70	13.75	13.60	13.85	2,004,550	27,422,088	13.680	6.107	6.107	6.130	6.063	6.174	4,496,620	6.0984	-0.72%
2001-05-28	0	13.80	13.80	13.85	13.75	13.85	873,400	12,065,460	13.814	6.152	6.152	6.174	6.130	6.174	1,959,217	6.1583	-0.36%
2001-05-25	0	13.85	13.80	13.85	13.80	14.05	2,797,150	38,885,083	13.902	6.174	6.152	6.174	6.152	6.263	6,274,586	6.1972	-0.36%
2001-05-24	0	13.90	13.90	13.95	13.70	13.90	2,442,950	33,749,975	13.815	6.196	6.196	6.219	6.107	6.196	5,480,042	6.1587	0.00%
2001-05-23	0	13.90	13.90	13.95	13.85	14.10	4,895,900	68,359,580	13.963	6.196	6.196	6.219	6.174	6.286	10,982,517	6.2244	-0.36%
2001-05-22	0	13.95	13.95	14.00	13.85	14.05	13,639,900	190,989,330	14.002	6.219	6.219	6.241	6.174	6.263	30,597,118	6.2421	1.09%
2001-05-21	0	13.80	13.80	13.85	13.60	13.85	4,856,750	66,962,063	13.787	6.152	6.152	6.174	6.063	6.174	10,894,695	6.1463	1.47%
2001-05-18	0	13.60	13.55	13.60	13.55	13.75	2,395,950	32,600,423	13.606	6.063	6.040	6.063	6.040	6.130	5,374,612	6.0656	-0.73%
2001-05-17	0	13.70	13.70	13.75	13.70	13.90	6,614,950	91,048,025	13.764	6.107	6.107	6.130	6.107	6.196	14,838,702	6.1358	1.86%
2001-05-16	0	13.45	13.45	13.50	13.30	13.70	2,191,500	29,686,378	13.546	5.996	5.996	6.018	5.929	6.107	4,915,988	6.0387	0.37%
2001-05-15	0	13.40	13.35	13.40	13.30	13.45	2,393,200	31,977,095	13.362	5.974	5.951	5.974	5.929	5.996	5,368,443	5.9565	0.75%
2001-05-14	0	13.30	13.30	13.35	13.25	13.55	5,516,225	73,720,821	13.364	5.929	5.929	5.951	5.907	6.040	12,374,034	5.9577	-2.56%
2001-05-11	0	13.65	13.65	13.70	13.60	13.80	3,237,900	44,318,035	13.687	6.085	6.085	6.107	6.063	6.152	7,263,280	6.1017	0.00%
2001-05-10	0	13.65	13.60	13.65	13.50	13.80	2,725,300	37,237,305	13.664	6.085	6.063	6.085	6.018	6.152	6,113,412	6.0911	0.37%
2001-05-09	0	13.60	13.60	13.65	13.45	13.70	1,505,750	20,476,273	13.599	6.063	6.063	6.085	5.996	6.107	3,377,709	6.0622	0.37%
2001-05-08	0	13.55	13.55	13.60	13.50	13.60	958,250	12,985,725	13.552	6.040	6.040	6.063	6.018	6.063	2,149,553	6.0411	-1.09%
2001-05-07	0	13.70	13.65	13.70	13.50	13.70	3,381,600	46,046,955	13.617	6.107	6.085	6.107	6.018	6.107	7,585,629	6.0703	1.86%
2001-05-04	0	13.45	13.40	13.45	13.35	13.60	7,061,500	95,282,400	13.493	5.996	5.974	5.996	5.951	6.063	15,840,406	6.0151	-1.82%
2001-05-03	0	13.70	13.70	13.75	13.70	13.85	4,639,850	63,761,563	13.742	6.107	6.107	6.130	6.107	6.174	10,408,144	6.1261	-0.72%
2001-05-02	0	13.80	13.80	13.85	13.60	13.90	9,244,730	127,571,142	13.799	6.152	6.152	6.174	6.063	6.196	20,737,843	6.1516	2.60%
2001-04-27	0	13.45	13.40	13.45	13.15	13.45	4,893,100	64,958,830	13.276	5.996	5.974	5.996	5.862	5.996	10,976,236	5.9181	0.75%
2001-04-26	0	13.35	13.30	13.35	13.25	13.45	6,238,250	83,209,030	13.339	5.951	5.929	5.951	5.907	5.996	13,993,686	5.9462	0.45%
2001-04-25	0	13.45	13.40	13.45	13.30	13.55	2,950,825	39,672,093	13.444	5.925	5.903	5.925	5.858	5.969	6,699,002	5.9221	0.37%
2001-04-24	0	13.40	13.40	13.45	13.35	13.45	2,731,200	36,583,640	13.395	5.903	5.903	5.925	5.881	5.925	6,200,406	5.9002	-0.74%
2001-04-23	0	13.50	13.45	13.50	13.45	13.60	3,764,600	50,942,753	13.532	5.947	5.925	5.947	5.925	5.991	8,546,445	5.9607	-0.74%
2001-04-20	0	13.60	13.60	13.65	13.55	13.75	5,680,929	77,509,031	13.644	5.991	5.991	6.013	5.969	6.057	12,896,920	6.0099	-0.73%
2001-04-19	0	13.70	13.65	13.70	13.50	13.75	17,914,650	244,778,595	13.664	6.035	6.013	6.035	5.947	6.057	40,670,075	6.0186	4.58%
2001-04-18	0	13.10	13.10	13.15	13.05	13.15	2,822,647	36,982,048	13.102	5.770	5.770	5.792	5.748	5.792	6,408,010	5.7712	2.34%
2001-04-17	0	12.80	12.75	12.80	12.75	13.20	5,701,900	74,008,873	12.980	5.638	5.616	5.638	5.616	5.814	12,944,529	5.7174	-2.66%
2001-04-12	0	13.15	13.10	13.15	12.95	13.15	6,211,200	81,305,048	13.090	5.792	5.770	5.792	5.704	5.792	14,100,748	5.7660	2.33%
2001-04-11	0	12.85	12.80	12.85	12.65	12.90	7,115,747	91,081,911	12.800	5.660	5.638	5.660	5.572	5.682	16,154,263	5.6383	3.63%
2001-04-10	0	12.40	12.35	12.40	12.30	12.55	4,649,988	57,559,096	12.378	5.462	5.440	5.462	5.418	5.528	10,556,464	5.4525	0.00%
2001-04-09	0	12.40	12.35	12.40	12.25	12.50	3,541,800	43,671,618	12.330	5.462	5.440	5.462	5.396	5.506	8,040,641	5.4314	-1.59%
2001-04-06	0	12.60	12.55	12.60	12.55	12.85	7,269,300	92,175,315	12.680	5.550	5.528	5.550	5.528	5.660	16,502,861	5.5854	2.44%
2001-04-04	0	12.30	12.30	12.35	12.25	12.60	15,536,075	191,443,494	12.323	5.418	5.418	5.440	5.396	5.550	35,270,202	5.4279	-3.53%
2001-04-03	0	12.75	12.75	12.80	12.70	12.90	3,393,800	43,350,365	12.773	5.616	5.616	5.638	5.594	5.682	7,704,650	5.6265	-1.16%
2001-04-02	0	12.90	12.85	12.90	12.80	13.05	5,379,200	69,167,403	12.858	5.682	5.660	5.682	5.638	5.748	12,211,931	5.6639	0.00%
2001-03-30	0	12.90	12.85	12.90	12.75	13.00	2,500,800	32,186,370	12.870	5.682	5.660	5.682	5.616	5.726	5,677,349	5.6693	0.39%
2001-03-29	0	12.85	12.80	12.85	12.75	13.00	8,905,258	114,327,064	12.838	5.660	5.638	5.660	5.616	5.726	20,216,834	5.6550	-1.53%
2001-03-28	0	13.05	13.00	13.05	12.95	13.25	5,304,150	69,484,088	13.100	5.748	5.726	5.748	5.704	5.836	12,041,551	5.7704	1.56%
2001-03-27	0	12.85	12.80	12.85	12.80	13.25	5,178,500	67,581,178	13.050	5.660	5.638	5.660	5.638	5.836	11,756,299	5.7485	-2.65%
2001-03-26	0	13.20	13.15	13.20	12.90	13.20	7,884,150	102,692,595	13.025	5.814	5.792	5.814	5.682	5.814	17,898,701	5.7374	3.12%
2001-03-23	0	12.80	12.75	12.80	12.60	12.95	18,201,900	233,212,445	12.813	5.638	5.616	5.638	5.550	5.704	41,322,194	5.6438	0.00%
2001-03-22	0	12.80	12.75	12.80	12.75	13.05	25,696,850	331,477,435	12.900	5.638	5.616	5.638	5.616	5.748	58,337,328	5.6821	-4.12%
2001-03-21	0	13.35	13.30	13.35	13.00	13.45	14,349,979	189,135,017	13.180	5.881	5.858	5.881	5.726	5.925	32,577,512	5.8057	-0.37%
2001-03-20	0	13.40	13.40	13.45	13.35	13.75	6,988,350	94,498,950	13.522	5.903	5.903	5.925	5.881	6.057	15,865,044	5.9564	-1.83%
2001-03-19	0	13.65	13.60	13.65	13.50	13.75	3,829,300	52,132,563	13.614	6.013	5.991	6.013	5.947	6.057	8,693,327	5.9968	-0.36%
2001-03-16	0	13.70	13.70	13.75	13.50	13.80	5,249,400	71,641,685	13.648	6.035	6.035	6.057	5.947	6.079	11,917,257	6.0116	0.00%
2001-03-15	0	13.70	13.65	13.70	13.15	13.80	14,509,050	195,255,570	13.458	6.035	6.013	6.035	5.792	6.079	32,938,637	5.9279	1.11%
2001-03-14	0	13.55	13.50	13.55	13.45	13.80	24,897,786	340,142,192	13.662	5.969	5.947	5.969	5.925	6.079	56,523,282	6.0177	-0.73%
2001-03-13	0	13.65	13.60	13.65	13.35	13.70	22,532,500	304,610,588	13.519	6.013	5.991	6.013	5.881	6.035	51,153,579	5.9548	-1.80%
2001-03-12	0	13.90	13.85	13.90	13.75	13.95	39,050,850	540,794,365	13.848	6.123	6.101	6.123	6.057	6.145	88,653,755	6.1001	-2.80%
2001-03-09	0	14.30	14.25	14.30	14.20	14.35	3,462,458	49,465,407	14.286	6.299	6.277	6.299	6.255	6.321	7,860,518	6.2929	0.00%
2001-03-08	0	14.30	14.30	14.35	14.05	14.35	9,211,650	130,724,225	14.191	6.299	6.299	6.321	6.189	6.321	20,912,409	6.2510	0.35%
2001-03-07	0	14.25	14.20	14.25	14.20	14.50	7,780,700	111,536,845	14.335	6.277	6.255	6.277	6.255	6.387	17,663,848	6.3144	-1.04%
2001-03-06	0	14.40	14.35	14.40	14.25	14.45	9,517,000	136,794,263	14.374	6.343	6.321	6.343	6.277	6.365	21,605,619	6.3314	1.05%
2001-03-05	0	14.25	14.20	14.25	14.00	14.30	22,420,650	317,498,960	14.161	6.277	6.255	6.277	6.167	6.299	50,899,656	6.2377	0.71%
2001-03-02	0	14.15	14.10	14.15	14.10	14.35	57,264,700	814,016,465	14.215	6.233	6.211	6.233	6.211	6.321	130,003,078	6.2615	-2.08%
2001-03-01	0	14.45	14.40	14.45	14.40	14.75	39,284,800	572,410,688	14.571	6.365	6.343	6.365	6.343	6.497	89,184,871	6.4182	-3.02%
2001-02-28	0	14.90	14.85	14.90	14.65	14.95	17,086,400	252,679,085	14.788	6.563	6.541	6.563	6.453	6.585	38,789,771	6.5141	0.00%
2001-02-27	0	14.90	14.90	14.95	14.85	15.15	36,648,100	548,646,005	14.971	6.563	6.563	6.585	6.541	6.673	83,199,000	6.5944	-2.30%
2001-02-26	0	15.25	15.25	15.30	15.25	15.40	2,184,750	33,488,520	15.328	6.717	6.717	6.739	6.717	6.784	4,959,848	6.7519	-0.33%
2001-02-23	0	15.30	15.30	15.35	15.10	15.35	6,279,650	95,932,838	15.277	6.739	6.739	6.761	6.651	6.761	14,256,144	6.7292	0.66%
2001-02-22	0	15.20	15.15	15.20	15.10	15.25	12,493,700	189,708,008	15.184	6.695	6.673	6.695	6.651	6.717	28,363,363	6.6885	-1.62%
2001-02-21	0	15.45	15.40	15.45	15.35	15.50	5,218,600	80,512,383	15.428	6.806	6.784	6.806	6.761	6.828	11,847,335	6.7958	-1.28%
2001-02-20	0	15.65	15.60	15.65	15.50	15.70	2,362,000	36,810,733	15.585	6.894	6.872	6.894	6.828	6.916	5,362,244	6.8648	0.32%
2001-02-19	0	15.60	15.60	15.65	15.50	15.65	4,407,400	68,695,078	15.586	6.872	6.872	6.894	6.828	6.894	10,005,738	6.8656	-0.64%
2001-02-16	0	15.70	15.65	15.70	15.60	15.90	3,873,750	60,830,318	15.703	6.916	6.894	6.916	6.872	7.004	8,794,238	6.9171	-0.95%
2001-02-15	0	15.85	15.80	15.85	15.75	15.90	1,037,650	16,428,713	15.833	6.982	6.960	6.982	6.938	7.004	2,355,687	6.9741	-0.31%
2001-02-14	0	15.90	15.90	15.95	15.85	16.10	2,154,100	34,447,325	15.992	7.004	7.004	7.026	6.982	7.092	4,890,266	7.0441	-0.31%
2001-02-13	0	15.95	15.90	15.95	15.85	16.00	2,417,450	38,500,513	15.926	7.026	7.004	7.026	6.982	7.048	5,488,127	7.0152	1.59%
2001-02-12	0	15.70	15.70	15.75	15.65	15.85	4,718,850	74,220,615	15.729	6.916	6.916	6.938	6.894	6.982	10,712,796	6.9282	-1.57%
2001-02-09	0	15.95	15.90	15.95	15.85	15.95	2,722,450	43,386,385	15.937	7.026	7.004	7.026	6.982	7.026	6,180,542	7.0198	0.00%
2001-02-08	0	15.95	15.90	15.95	15.85	16.00	2,491,350	39,636,060	15.909	7.026	7.004	7.026	6.982	7.048	5,655,896	7.0079	-0.93%
2001-02-07	0	16.10	16.05	16.10	15.90	16.10	2,161,550	34,668,568	16.039	7.092	7.070	7.092	7.004	7.092	4,907,179	7.0649	1.26%
2001-02-06	0	15.90	15.90	15.95	15.90	16.00	1,674,750	26,689,923	15.937	7.004	7.004	7.026	7.004	7.048	3,802,040	7.0199	0.00%
2001-02-05	0	15.90	15.85	15.90	15.80	16.05	4,390,150	69,876,213	15.917	7.004	6.982	7.004	6.960	7.070	9,966,576	7.0111	-1.55%
2001-02-02	0	16.15	16.10	16.15	16.10	16.30	3,853,333	62,425,573	16.200	7.114	7.092	7.114	7.092	7.180	8,747,887	7.1361	0.00%
2001-02-01	0	16.15	16.15	16.20	15.90	16.20	7,943,483	128,134,165	16.131	7.114	7.114	7.136	7.004	7.136	18,033,400	7.1054	0.62%
2001-01-31	0	16.05	16.05	16.10	15.95	16.10	2,500,650	40,104,705	16.038	7.070	7.070	7.092	7.026	7.092	5,677,009	7.0644	0.63%
2001-01-30	0	15.95	15.90	15.95	15.90	16.20	5,096,800	82,128,947	16.114	7.026	7.004	7.026	7.004	7.136	11,570,823	7.0979	-1.24%
2001-01-29	0	16.15	16.15	16.20	16.00	16.25	3,344,450	53,999,613	16.146	7.114	7.114	7.136	7.048	7.158	7,592,615	7.1121	0.62%
2001-01-23	0	16.05	16.05	16.10	16.00	16.15	6,588,400	105,793,380	16.058	7.070	7.070	7.092	7.048	7.114	14,957,073	7.0731	0.00%
2001-01-22	0	16.05	16.05	16.10	15.90	16.10	9,627,625	154,148,640	16.011	7.070	7.070	7.092	7.004	7.092	21,856,761	7.0527	0.63%
2001-01-19	0	15.95	15.95	16.00	15.70	16.00	27,973,900	445,254,228	15.917	7.026	7.026	7.048	6.916	7.048	63,506,717	7.0111	2.90%
2001-01-18	0	15.50	15.50	15.55	15.30	15.60	9,996,665	155,170,337	15.522	6.828	6.828	6.850	6.739	6.872	22,694,561	6.8373	1.31%
2001-01-17	0	15.30	15.30	15.35	15.20	15.55	1,612,200	24,656,148	15.293	6.739	6.739	6.761	6.695	6.850	3,660,038	6.7366	-0.65%
2001-01-16	0	15.40	15.40	15.45	15.30	15.50	2,633,347	40,654,639	15.438	6.784	6.784	6.806	6.739	6.828	5,978,259	6.8004	0.65%
2001-01-15	0	15.30	15.30	15.35	15.20	15.50	1,656,200	25,353,340	15.308	6.739	6.739	6.761	6.695	6.828	3,759,927	6.7430	0.00%
2001-01-12	0	15.30	15.30	15.35	15.25	15.40	3,212,775	49,198,036	15.313	6.739	6.739	6.761	6.717	6.784	7,293,684	6.7453	1.32%
2001-01-11	0	15.10	15.10	15.15	15.10	15.50	6,711,275	102,923,933	15.336	6.651	6.651	6.673	6.651	6.828	15,236,025	6.7553	-2.27%
2001-01-10	0	15.45	15.40	15.45	15.35	15.55	3,867,350	59,764,253	15.454	6.806	6.784	6.806	6.761	6.850	8,779,709	6.8071	-0.32%
2001-01-09	0	15.50	15.50	15.55	15.35	15.60	6,447,900	100,049,295	15.517	6.828	6.828	6.850	6.761	6.872	14,638,108	6.8349	0.65%
2001-01-08	0	15.40	15.40	15.45	15.20	15.45	9,681,375	148,823,700	15.372	6.784	6.784	6.806	6.695	6.806	21,978,785	6.7712	-0.65%
2001-01-05	0	15.50	15.45	15.50	15.25	15.50	19,185,300	295,901,143	15.423	6.828	6.806	6.828	6.717	6.828	43,554,721	6.7938	1.64%
2001-01-04	0	15.25	15.25	15.30	15.20	15.40	16,578,125	253,206,275	15.274	6.717	6.717	6.739	6.695	6.784	37,635,878	6.7278	3.74%
2001-01-03	0	14.70	14.65	14.70	14.60	14.75	9,850,995	144,390,145	14.657	6.475	6.453	6.475	6.431	6.497	22,363,859	6.4564	-1.67%
2001-01-02	0	14.95	14.90	14.95	14.95	15.20	2,679,450	40,248,168	15.021	6.585	6.563	6.585	6.585	6.695	6,082,923	6.6166	-1.64%
2000-12-29	0	15.20	15.20	15.25	14.90	15.25	4,743,350	71,786,750	15.134	6.695	6.695	6.717	6.563	6.717	10,768,416	6.6664	2.01%
2000-12-28	0	14.90	14.90	14.95	14.90	15.00	2,575,700	38,487,783	14.943	6.563	6.563	6.585	6.563	6.607	5,847,388	6.5820	0.34%
2000-12-27	0	14.85	14.80	14.85	14.75	15.00	2,364,850	35,315,713	14.934	6.541	6.519	6.541	6.497	6.607	5,368,714	6.5781	0.00%
2000-12-22	0	14.85	14.80	14.85	14.80	14.95	4,606,550	68,413,915	14.851	6.541	6.519	6.541	6.519	6.585	10,457,851	6.5419	0.68%
2000-12-21	0	14.75	14.75	14.80	14.55	14.85	15,746,600	230,944,345	14.666	6.497	6.497	6.519	6.409	6.541	35,748,139	6.4603	-1.99%
2000-12-20	0	15.05	15.00	15.05	14.90	15.05	5,312,650	79,562,586	14.976	6.629	6.607	6.629	6.563	6.629	12,060,848	6.5968	-1.63%
2000-12-19	0	15.30	15.25	15.30	15.10	15.30	3,509,200	53,392,010	15.215	6.739	6.717	6.739	6.651	6.739	7,966,632	6.7020	0.99%
2000-12-18	0	15.15	15.10	15.15	14.85	15.15	4,555,750	68,555,635	15.048	6.673	6.651	6.673	6.541	6.673	10,342,524	6.6285	0.66%
2000-12-15	0	15.05	15.00	15.05	15.00	15.30	11,299,912	171,113,073	15.143	6.629	6.607	6.629	6.607	6.739	25,653,209	6.6702	-3.83%
2000-12-14	0	15.65	15.60	15.65	15.50	15.70	5,587,500	87,122,695	15.592	6.894	6.872	6.894	6.828	6.916	12,684,816	6.8683	-0.32%
2000-12-13	0	15.70	15.70	15.75	15.35	15.75	11,940,550	186,605,726	15.628	6.916	6.916	6.938	6.761	6.938	27,107,594	6.8839	1.95%
2000-12-12	0	15.40	15.40	15.45	15.35	15.55	3,013,450	46,509,840	15.434	6.784	6.784	6.806	6.761	6.850	6,841,174	6.7985	-0.32%
2000-12-11	0	15.45	15.40	15.45	15.30	15.50	5,289,150	81,447,268	15.399	6.806	6.784	6.806	6.739	6.828	12,007,498	6.7830	0.98%
2000-12-08	0	15.30	15.30	15.35	15.00	15.40	7,849,400	120,100,698	15.301	6.739	6.739	6.761	6.607	6.784	17,819,811	6.7397	1.32%
2000-12-07	0	15.10	15.10	15.15	14.90	15.15	3,947,400	59,379,128	15.043	6.651	6.651	6.673	6.563	6.673	8,961,440	6.6261	-0.98%
2000-12-06	0	15.25	15.20	15.25	14.85	15.30	17,271,450	262,371,603	15.191	6.717	6.695	6.717	6.541	6.739	39,209,874	6.6915	4.45%
2000-12-05	0	14.60	14.60	14.65	14.55	14.75	6,068,600	88,949,360	14.657	6.431	6.431	6.453	6.409	6.497	13,777,016	6.4564	0.00%
2000-12-04	0	14.60	14.60	14.65	14.50	14.70	3,486,750	50,855,770	14.585	6.431	6.431	6.453	6.387	6.475	7,915,666	6.4247	0.00%
2000-12-01	0	14.60	14.55	14.60	14.00	14.65	7,098,150	102,261,118	14.407	6.431	6.409	6.431	6.167	6.453	16,114,314	6.3460	3.18%
2000-11-30	0	14.15	14.10	14.15	14.00	14.40	12,393,525	175,323,934	14.146	6.233	6.211	6.233	6.167	6.343	28,135,944	6.2313	-0.70%
2000-11-29	0	14.25	14.20	14.25	14.25	14.40	24,201,400	346,068,008	14.300	6.277	6.255	6.277	6.277	6.343	54,942,338	6.2987	-2.73%
2000-11-28	0	14.65	14.60	14.65	14.55	14.75	4,013,950	58,864,388	14.665	6.453	6.431	6.453	6.409	6.497	9,112,522	6.4597	-0.68%
2000-11-27	0	14.75	14.70	14.75	14.50	14.80	6,755,950	98,924,340	14.643	6.497	6.475	6.497	6.387	6.519	15,337,447	6.4499	1.72%
2000-11-24	0	14.50	14.45	14.50	14.40	14.75	15,234,193	221,655,906	14.550	6.387	6.365	6.387	6.343	6.497	34,584,866	6.4090	-1.36%
2000-11-23	0	14.70	14.65	14.70	14.40	14.70	23,399,400	340,298,188	14.543	6.475	6.453	6.475	6.343	6.475	53,121,627	6.4060	-1.01%
2000-11-22	0	14.85	14.80	14.85	14.75	15.25	14,680,200	218,590,240	14.890	6.541	6.519	6.541	6.497	6.717	33,327,184	6.5589	-2.62%
2000-11-21	0	15.25	15.20	15.25	15.00	15.25	1,622,925	24,571,280	15.140	6.717	6.695	6.717	6.607	6.717	3,684,386	6.6690	-0.97%
2000-11-20	0	15.40	15.35	15.40	15.20	15.40	1,876,350	28,846,493	15.374	6.784	6.761	6.784	6.695	6.784	4,259,715	6.7719	0.98%
2000-11-17	0	15.25	15.20	15.25	15.10	15.25	1,061,600	16,095,375	15.161	6.717	6.695	6.717	6.651	6.717	2,410,058	6.6784	-0.65%
2000-11-16	0	15.35	15.35	15.40	15.10	15.40	1,268,600	19,378,010	15.275	6.761	6.761	6.784	6.651	6.784	2,879,992	6.7285	1.32%
2000-11-15	0	15.15	15.10	15.15	15.10	15.50	2,655,500	40,647,575	15.307	6.673	6.651	6.673	6.651	6.828	6,028,551	6.7425	-0.66%
2000-11-14	0	15.25	15.20	15.25	14.90	15.25	3,873,000	58,247,250	15.039	6.717	6.695	6.717	6.563	6.717	8,792,536	6.6246	2.35%
2000-11-13	0	14.90	14.85	14.90	14.80	15.00	9,893,000	147,459,525	14.905	6.563	6.541	6.563	6.519	6.607	22,459,219	6.5657	-3.25%
2000-11-10	0	15.40	15.40	15.45	15.35	15.55	2,459,000	37,917,600	15.420	6.784	6.784	6.806	6.761	6.850	5,582,454	6.7923	-1.28%
2000-11-09	0	15.60	15.55	15.60	15.50	15.65	1,893,500	29,510,025	15.585	6.872	6.850	6.872	6.828	6.894	4,298,649	6.8650	-0.32%
2000-11-08	0	15.65	15.65	15.70	15.65	16.05	3,719,000	59,175,850	15.912	6.894	6.894	6.916	6.894	7.070	8,442,923	7.0089	-1.26%
2000-11-07	0	15.85	15.80	15.85	15.55	15.85	1,741,000	27,342,175	15.705	6.982	6.960	6.982	6.850	6.982	3,952,441	6.9178	0.96%
2000-11-06	0	15.70	15.65	15.70	15.60	16.00	1,653,000	26,014,375	15.738	6.916	6.894	6.916	6.872	7.048	3,752,662	6.9322	-0.32%
2000-11-03	0	15.75	15.70	15.75	15.40	15.75	3,134,000	49,013,375	15.639	6.938	6.916	6.938	6.784	6.938	7,114,848	6.8889	2.27%
2000-11-02	0	15.40	15.35	15.40	15.30	15.60	2,688,000	41,560,725	15.462	6.784	6.761	6.784	6.739	6.872	6,102,333	6.8106	-0.32%
2000-11-01	0	15.45	15.40	15.45	15.25	15.45	4,876,500	74,849,875	15.349	6.806	6.784	6.806	6.717	6.806	11,070,695	6.7611	2.66%
2000-10-31	0	15.05	15.00	15.05	14.55	15.20	2,732,000	41,045,250	15.024	6.629	6.607	6.629	6.409	6.695	6,202,222	6.6178	1.28%
2000-10-30	0	15.05	15.05	15.10	15.00	15.15	3,183,000	47,919,175	15.055	6.546	6.546	6.567	6.524	6.589	7,318,481	6.5477	-0.66%
2000-10-27	0	15.15	15.15	15.20	15.05	15.45	1,994,500	30,457,400	15.271	6.589	6.589	6.611	6.546	6.720	4,585,834	6.6416	-0.98%
2000-10-26	0	15.30	15.25	15.30	14.95	15.40	7,900,500	120,516,575	15.254	6.654	6.633	6.654	6.502	6.698	18,165,147	6.6345	0.33%
2000-10-25	0	15.25	15.25	15.30	15.20	15.35	3,646,000	55,667,550	15.268	6.633	6.633	6.654	6.611	6.676	8,383,030	6.6405	0.99%
2000-10-24	0	15.10	15.10	15.15	15.10	15.40	1,687,238	25,672,544	15.216	6.567	6.567	6.589	6.567	6.698	3,879,365	6.6177	-1.31%
2000-10-23	0	15.30	15.25	15.30	15.00	15.35	4,012,500	61,124,900	15.234	6.654	6.633	6.654	6.524	6.676	9,225,701	6.6255	0.00%
2000-10-20	0	15.30	15.25	15.30	15.05	15.30	7,803,500	118,524,575	15.189	6.654	6.633	6.654	6.546	6.654	17,942,121	6.6059	5.15%
2000-10-19	0	14.55	14.50	14.55	14.35	14.70	8,925,000	129,426,725	14.502	6.328	6.306	6.328	6.241	6.393	20,520,718	6.3071	-1.02%
2000-10-18	0	14.70	14.65	14.70	14.60	15.00	12,301,500	180,863,655	14.703	6.393	6.372	6.393	6.350	6.524	28,284,103	6.3945	-2.65%
2000-10-17	0	15.10	15.05	15.10	15.00	15.30	4,150,500	62,600,000	15.083	6.567	6.546	6.567	6.524	6.654	9,542,996	6.5598	-0.66%
2000-10-16	0	15.20	15.15	15.20	15.15	15.50	5,833,000	89,387,925	15.325	6.611	6.589	6.611	6.589	6.741	13,411,468	6.6650	2.01%
2000-10-13	0	14.90	14.90	14.95	14.70	14.95	16,058,000	238,239,650	14.836	6.480	6.480	6.502	6.393	6.502	36,921,198	6.4527	-2.61%
2000-10-12	0	15.30	15.25	15.30	15.10	15.55	4,616,000	70,377,975	15.247	6.654	6.633	6.654	6.567	6.763	10,613,293	6.6311	-0.33%
2000-10-11	0	15.35	15.30	15.35	15.30	15.60	5,705,500	87,917,675	15.409	6.676	6.654	6.676	6.654	6.785	13,118,315	6.7019	-2.85%
2000-10-10	0	15.80	15.70	15.75	15.65	15.90	2,865,500	45,170,275	15.763	6.872	6.828	6.850	6.807	6.915	6,588,473	6.8560	-0.63%
2000-10-09	0	15.90	15.85	15.90	15.85	16.25	2,880,000	46,170,725	16.032	6.915	6.894	6.915	6.894	7.068	6,621,812	6.9725	-3.05%
2000-10-05	0	16.40	16.35	16.40	16.20	16.40	2,443,500	39,852,650	16.310	7.133	7.111	7.133	7.046	7.133	5,618,193	7.0935	1.86%
2000-10-04	0	16.10	16.05	16.10	15.75	16.10	2,110,000	33,687,500	15.966	7.002	6.981	7.002	6.850	7.002	4,851,397	6.9439	1.58%
2000-10-03	0	15.85	15.85	15.90	15.65	15.90	1,624,500	25,632,274	15.779	6.894	6.894	6.915	6.807	6.915	3,735,116	6.8625	-0.31%
2000-09-29	0	15.90	15.85	15.90	15.80	16.00	3,503,500	55,689,375	15.895	6.915	6.894	6.915	6.872	6.959	8,055,388	6.9133	1.27%
2000-09-28	0	15.70	15.65	15.70	15.55	15.85	2,488,703	39,061,415	15.695	6.828	6.807	6.828	6.763	6.894	5,722,126	6.8264	0.00%
2000-09-27	0	15.70	15.65	15.70	15.10	15.70	3,128,000	48,094,775	15.376	6.828	6.807	6.828	6.567	6.828	7,192,023	6.6872	1.29%
2000-09-26	0	15.50	15.45	15.50	15.35	15.60	2,865,000	44,391,575	15.494	6.741	6.720	6.741	6.676	6.785	6,587,323	6.7389	-0.64%
2000-09-25	0	15.60	15.60	15.65	15.30	15.65	6,188,500	95,787,075	15.478	6.785	6.785	6.807	6.654	6.807	14,228,848	6.7319	4.70%
2000-09-22	0	14.90	14.80	14.85	14.80	15.40	14,018,500	209,689,500	14.958	6.480	6.437	6.459	6.437	6.698	32,231,898	6.5057	-3.25%
2000-09-21	0	15.40	15.30	15.35	15.30	15.80	4,914,500	76,077,575	15.480	6.698	6.654	6.676	6.654	6.872	11,299,616	6.7328	-2.84%
2000-09-20	0	15.85	15.85	15.90	15.80	16.05	4,142,000	65,975,000	15.928	6.894	6.894	6.915	6.872	6.981	9,523,453	6.9276	-0.63%
2000-09-19	0	15.95	15.90	15.95	15.35	16.00	6,200,500	97,076,975	15.656	6.937	6.915	6.937	6.676	6.959	14,256,439	6.8093	0.63%
2000-09-18	0	15.85	15.80	15.90	15.80	16.25	7,199,500	114,792,350	15.944	6.894	6.872	6.915	6.872	7.068	16,553,379	6.9347	-3.94%
2000-09-15	0	16.50	16.45	16.50	16.45	16.75	8,046,500	133,268,425	16.562	7.176	7.155	7.176	7.155	7.285	18,500,836	7.2034	-0.90%
2000-09-14	0	16.65	16.60	16.65	16.60	16.90	2,705,500	45,189,075	16.703	7.242	7.220	7.242	7.220	7.350	6,220,594	7.2644	-1.19%
2000-09-12	0	16.85	16.80	16.85	16.80	17.15	3,644,500	61,698,775	16.929	7.329	7.307	7.329	7.307	7.459	8,379,581	7.3630	-2.32%
2000-09-11	0	17.25	17.20	17.25	17.15	17.45	1,714,000	29,535,750	17.232	7.502	7.481	7.502	7.459	7.589	3,940,898	7.4947	-1.43%
2000-09-08	0	17.50	17.40	17.50	17.45	17.70	630,000	11,044,800	17.531	7.611	7.568	7.611	7.589	7.698	1,448,521	7.6249	-0.57%
2000-09-07	0	17.60	17.60	17.65	17.60	17.80	658,500	11,658,225	17.704	7.655	7.655	7.676	7.655	7.742	1,514,050	7.7000	-1.12%
2000-09-06	0	17.80	17.75	17.80	17.75	17.90	318,000	5,679,875	17.861	7.742	7.720	7.742	7.720	7.785	731,158	7.7683	-0.28%
2000-09-05	0	17.85	17.80	17.90	17.75	18.00	1,317,500	23,533,500	17.862	7.763	7.742	7.785	7.720	7.829	3,029,249	7.7688	0.00%
2000-09-04	0	17.85	17.85	17.95	17.60	18.00	3,239,500	57,777,600	17.835	7.763	7.763	7.807	7.655	7.829	7,448,388	7.7571	2.29%
2000-09-01	0	17.45	17.45	17.55	17.40	17.55	484,000	8,453,625	17.466	7.589	7.589	7.633	7.568	7.633	1,112,832	7.5965	0.58%
2000-08-31	0	17.35	17.30	17.35	17.20	17.45	248,500	4,302,525	17.314	7.546	7.524	7.546	7.481	7.589	571,361	7.5303	0.29%
2000-08-30	0	17.30	17.25	17.30	17.10	17.50	1,084,000	18,649,700	17.205	7.524	7.502	7.524	7.437	7.611	2,492,376	7.4827	-0.57%
2000-08-29	0	17.40	17.40	17.45	17.25	17.55	615,500	10,712,850	17.405	7.568	7.568	7.589	7.502	7.633	1,415,182	7.5699	0.87%
2000-08-28	0	17.25	17.20	17.25	17.15	17.50	1,564,500	26,989,125	17.251	7.502	7.481	7.502	7.459	7.611	3,597,161	7.5029	-1.43%
2000-08-25	0	17.50	17.35	17.50	17.20	17.75	1,972,201	34,178,527	17.330	7.611	7.546	7.611	7.481	7.720	4,534,564	7.5373	0.00%
2000-08-24	0	17.50	17.50	17.55	17.50	17.75	2,523,500	44,333,150	17.568	7.611	7.611	7.633	7.611	7.720	5,802,133	7.6408	-0.28%
2000-08-23	0	17.55	17.45	17.55	17.55	17.95	2,648,500	46,903,525	17.709	7.633	7.589	7.633	7.633	7.807	6,089,538	7.7023	-1.40%
2000-08-22	0	17.80	17.80	17.85	17.60	17.85	729,000	12,955,350	17.771	7.742	7.742	7.763	7.655	7.763	1,676,146	7.7292	0.56%
2000-08-21	0	17.70	17.65	17.70	17.50	17.75	1,783,900	31,516,895	17.667	7.698	7.676	7.698	7.611	7.720	4,101,615	7.6840	0.85%
2000-08-18	0	17.55	17.55	17.60	17.55	17.90	1,653,500	29,100,425	17.599	7.633	7.633	7.655	7.633	7.785	3,801,794	7.6544	-1.13%
2000-08-17	0	17.75	17.75	17.80	17.75	17.90	1,830,000	32,616,850	17.823	7.720	7.720	7.742	7.720	7.785	4,207,609	7.7519	-0.84%
2000-08-16	0	17.90	17.90	17.95	17.60	17.95	5,165,500	92,114,375	17.833	7.785	7.785	7.807	7.655	7.807	11,876,725	7.7559	1.13%
2000-08-15	0	17.70	17.60	17.70	17.30	17.75	1,937,000	33,909,950	17.506	7.698	7.655	7.698	7.524	7.720	4,453,628	7.6140	2.91%
2000-08-14	0	17.20	17.10	17.20	17.10	17.40	592,500	10,198,550	17.213	7.481	7.437	7.481	7.437	7.568	1,362,300	7.4863	-1.15%
2000-08-11	0	17.40	17.30	17.40	17.30	17.40	690,500	11,982,400	17.353	7.568	7.524	7.568	7.524	7.568	1,587,625	7.5474	0.00%
2000-08-10	0	17.40	17.40	17.45	17.20	17.50	685,500	11,949,425	17.432	7.568	7.568	7.589	7.481	7.611	1,576,129	7.5815	0.87%
2000-08-09	0	17.25	17.20	17.25	17.10	17.50	1,496,500	25,834,375	17.263	7.502	7.481	7.502	7.437	7.611	3,440,813	7.5082	-0.86%
2000-08-08	0	17.40	17.30	17.40	17.30	17.80	1,090,500	19,024,975	17.446	7.568	7.524	7.568	7.524	7.742	2,507,321	7.5878	-1.97%
2000-08-07	0	17.75	17.75	17.85	17.65	17.80	2,569,000	45,550,075	17.731	7.720	7.720	7.763	7.676	7.742	5,906,748	7.7115	1.43%
2000-08-04	0	17.50	17.50	17.55	17.40	17.65	1,248,500	21,926,400	17.562	7.611	7.611	7.633	7.568	7.676	2,870,601	7.6383	1.16%
2000-08-03	0	17.30	17.30	17.35	17.25	17.40	294,000	5,095,000	17.330	7.524	7.524	7.546	7.502	7.568	675,977	7.5372	-0.29%
2000-08-02	0	17.35	17.30	17.35	17.00	17.35	1,194,500	20,562,775	17.215	7.546	7.524	7.546	7.394	7.546	2,746,442	7.4871	1.17%
2000-08-01	0	17.15	17.10	17.15	16.85	17.20	1,141,000	19,438,050	17.036	7.459	7.437	7.459	7.329	7.481	2,623,433	7.4094	1.48%
2000-07-31	0	16.90	16.90	17.00	16.80	17.05	2,866,500	48,506,250	16.922	7.350	7.350	7.394	7.307	7.415	6,590,772	7.3597	-1.46%
2000-07-28	0	17.15	17.10	17.15	17.00	17.50	2,987,500	51,269,200	17.161	7.459	7.437	7.459	7.394	7.611	6,868,980	7.4639	-2.00%
2000-07-27	0	17.50	17.45	17.50	17.40	17.50	723,000	12,617,125	17.451	7.611	7.589	7.611	7.568	7.611	1,662,351	7.5899	-0.57%
2000-07-26	0	17.60	17.60	17.70	17.55	17.70	1,592,000	28,050,200	17.619	7.655	7.655	7.698	7.633	7.698	3,660,390	7.6632	1.15%
2000-07-25	0	17.40	17.35	17.45	17.40	17.70	2,312,000	40,459,800	17.500	7.568	7.546	7.589	7.568	7.698	5,315,843	7.6112	-1.69%
2000-07-24	0	17.70	17.70	17.75	17.70	18.10	2,431,000	43,522,000	17.903	7.698	7.698	7.720	7.698	7.872	5,589,453	7.7865	-1.12%
2000-07-21	0	17.90	17.90	17.95	17.70	18.15	5,428,500	98,050,550	18.062	7.785	7.785	7.807	7.698	7.894	12,481,425	7.8557	1.13%
2000-07-20	0	17.70	17.70	17.75	17.50	17.80	1,488,500	26,381,050	17.723	7.698	7.698	7.720	7.611	7.742	3,422,419	7.7083	0.00%
2000-07-19	0	17.70	17.70	17.75	17.50	17.80	1,074,500	19,012,150	17.694	7.698	7.698	7.720	7.611	7.742	2,470,534	7.6956	1.72%
2000-07-18	0	17.40	17.40	17.45	17.40	17.80	3,776,500	66,483,100	17.604	7.568	7.568	7.589	7.568	7.742	8,683,080	7.6566	-2.79%
2000-07-17	0	17.90	17.85	17.90	17.80	17.90	2,853,029	50,867,010	17.829	7.785	7.763	7.785	7.742	7.785	6,559,799	7.7544	1.70%
2000-07-14	0	17.60	17.55	17.65	17.45	17.65	4,259,000	74,803,625	17.564	7.655	7.633	7.676	7.589	7.676	9,792,464	7.6389	0.57%
2000-07-13	0	17.50	17.45	17.50	17.45	17.85	4,087,412	71,770,164	17.559	7.611	7.589	7.611	7.589	7.763	9,397,942	7.6368	-0.85%
2000-07-12	0	17.65	17.60	17.65	17.45	17.65	4,389,000	77,226,150	17.595	7.676	7.655	7.676	7.589	7.676	10,091,365	7.6527	1.73%
2000-07-11	0	17.35	17.35	17.40	17.15	17.40	3,644,588	62,971,905	17.278	7.546	7.546	7.568	7.459	7.568	8,379,783	7.5147	0.58%
2000-07-10	0	17.25	17.25	17.30	17.05	17.30	3,711,000	63,778,475	17.186	7.502	7.502	7.524	7.415	7.524	8,532,480	7.4748	2.37%
2000-07-07	0	16.85	16.80	16.85	16.60	16.90	3,545,000	59,636,775	16.823	7.329	7.307	7.329	7.220	7.350	8,150,806	7.3167	1.20%
2000-07-06	0	16.65	16.60	16.65	16.35	16.65	1,648,500	27,361,725	16.598	7.242	7.220	7.242	7.111	7.242	3,790,297	7.2189	0.91%
2000-07-05	0	16.50	16.50	16.55	16.30	16.55	1,578,500	26,012,225	16.479	7.176	7.176	7.198	7.089	7.198	3,629,351	7.1672	1.54%
2000-07-04	0	16.25	16.20	16.25	16.10	16.25	566,000	9,152,250	16.170	7.068	7.046	7.068	7.002	7.068	1,301,370	7.0328	0.31%
2000-07-03	0	16.20	16.15	16.20	16.00	16.20	995,500	16,040,850	16.113	7.046	7.024	7.046	6.959	7.046	2,288,894	7.0081	-0.61%
2000-06-30	0	16.30	16.25	16.30	16.00	16.40	3,880,000	62,886,150	16.208	7.089	7.068	7.089	6.959	7.133	8,921,052	7.0492	0.31%
2000-06-29	0	16.25	16.25	16.30	16.25	16.50	2,964,000	48,462,125	16.350	7.068	7.068	7.089	7.068	7.176	6,814,948	7.1112	-1.52%
2000-06-28	0	16.50	16.45	16.50	16.15	16.50	5,487,000	89,936,875	16.391	7.176	7.155	7.176	7.024	7.176	12,615,931	7.1288	1.54%
2000-06-27	0	16.25	16.20	16.30	16.00	16.25	1,968,500	31,853,550	16.182	7.068	7.046	7.089	6.959	7.068	4,526,054	7.0378	1.25%
2000-06-26	0	16.05	16.05	16.10	15.75	16.20	2,253,500	35,920,400	15.940	6.981	6.981	7.002	6.850	7.046	5,181,338	6.9326	1.58%
2000-06-23	0	15.80	15.75	15.80	15.75	15.90	829,500	13,116,300	15.812	6.872	6.850	6.872	6.850	6.915	1,907,220	6.8772	-1.25%
2000-06-22	0	16.00	15.95	16.00	15.90	16.40	1,282,500	20,533,750	16.011	6.959	6.937	6.959	6.915	7.133	2,948,775	6.9635	-2.14%
2000-06-21	0	16.35	16.35	16.40	15.90	16.35	1,648,000	26,711,275	16.208	7.111	7.111	7.133	6.915	7.111	3,789,148	7.0494	1.87%
2000-06-20	0	16.05	16.05	16.10	16.05	16.55	1,396,500	22,875,575	16.381	6.981	6.981	7.002	6.981	7.198	3,210,889	7.1244	-1.83%
2000-06-19	0	16.35	16.30	16.40	16.25	16.40	2,625,000	42,849,900	16.324	7.111	7.089	7.133	7.068	7.133	6,035,505	7.0996	-0.91%
2000-06-16	0	16.50	16.45	16.50	16.10	16.50	3,615,500	59,264,975	16.392	7.176	7.155	7.176	7.002	7.176	8,312,903	7.1293	2.17%
2000-06-15	0	16.15	16.15	16.20	16.00	16.30	3,005,000	48,530,950	16.150	7.024	7.024	7.046	6.959	7.089	6,909,217	7.0241	1.57%
2000-06-14	0	15.90	15.85	15.95	15.65	15.95	1,507,000	23,854,200	15.829	6.915	6.894	6.937	6.807	6.937	3,464,955	6.8844	0.95%
2000-06-13	0	15.75	15.75	15.80	15.70	15.90	1,781,500	28,117,225	15.783	6.850	6.850	6.872	6.828	6.915	4,096,096	6.8644	-2.17%
2000-06-12	0	16.10	16.05	16.10	16.00	16.20	5,463,000	88,109,325	16.128	7.002	6.981	7.002	6.959	7.046	12,560,749	7.0147	-0.31%
2000-06-09	0	16.15	16.15	16.20	15.70	16.20	4,086,000	65,541,425	16.040	7.024	7.024	7.046	6.828	7.046	9,394,695	6.9764	1.57%
2000-06-08	0	15.90	15.90	15.95	15.75	15.95	1,462,500	23,212,275	15.872	6.915	6.915	6.937	6.850	6.937	3,362,639	6.9030	0.00%
2000-06-07	0	15.90	15.90	15.95	15.55	16.05	3,543,500	56,339,450	15.899	6.915	6.915	6.937	6.763	6.981	8,147,357	6.9151	0.00%
2000-06-05	0	15.90	15.90	15.95	15.60	16.00	12,680,500	201,572,675	15.896	6.915	6.915	6.937	6.785	6.959	29,155,515	6.9137	4.26%
2000-06-02	0	15.25	15.20	15.25	15.05	15.35	4,658,500	71,080,350	15.258	6.633	6.611	6.633	6.546	6.676	10,711,010	6.6362	1.67%
2000-06-01	0	15.00	15.00	15.05	14.70	15.05	2,800,500	41,616,725	14.860	6.524	6.524	6.546	6.393	6.546	6,439,022	6.4632	0.67%
2000-05-31	0	14.90	14.85	14.95	14.35	14.90	7,721,500	113,579,525	14.710	6.480	6.459	6.502	6.241	6.480	17,753,583	6.3976	6.43%
2000-05-30	0	14.00	13.95	14.00	13.85	14.15	1,051,500	14,713,475	13.993	6.089	6.067	6.089	6.024	6.154	2,417,651	6.0859	0.00%
2000-05-29	0	14.00	14.00	14.05	13.70	14.05	2,485,500	34,373,786	13.830	6.089	6.089	6.111	5.958	6.111	5,714,761	6.0149	1.45%
2000-05-26	0	13.80	13.80	13.85	13.70	13.95	4,212,500	58,162,550	13.807	6.002	6.002	6.024	5.958	6.067	9,685,549	6.0051	-1.43%
2000-05-25	0	14.00	13.95	14.00	13.95	14.30	3,260,000	45,994,000	14.109	6.089	6.067	6.089	6.067	6.219	7,495,523	6.1362	0.00%
2000-05-24	0	14.00	13.95	14.00	13.90	14.10	5,581,000	78,092,050	13.992	6.089	6.067	6.089	6.045	6.132	12,832,059	6.0857	-2.10%
2000-05-23	0	14.30	14.25	14.30	14.05	14.40	4,069,000	57,728,625	14.187	6.219	6.198	6.219	6.111	6.263	9,355,608	6.1705	0.35%
2000-05-22	0	14.25	14.25	14.30	14.05	14.35	6,283,000	89,091,225	14.180	6.198	6.198	6.219	6.111	6.241	14,446,126	6.1671	-2.40%
2000-05-19	0	14.60	14.60	14.65	14.35	14.80	2,706,500	39,430,675	14.569	6.350	6.350	6.372	6.241	6.437	6,222,893	6.3364	1.39%
2000-05-18	0	14.40	14.35	14.40	14.20	14.70	6,699,000	96,391,975	14.389	6.263	6.241	6.263	6.176	6.393	15,402,610	6.2582	-2.70%
2000-05-17	0	14.80	14.80	14.90	14.75	15.35	2,196,500	32,921,400	14.988	6.437	6.437	6.480	6.415	6.676	5,050,281	6.5187	-2.31%
2000-05-16	0	15.15	15.15	15.20	14.85	15.20	1,685,500	25,419,050	15.081	6.589	6.589	6.611	6.459	6.611	3,875,369	6.5591	2.02%
2000-05-15	0	14.85	14.80	14.85	14.80	15.20	2,308,000	34,573,675	14.980	6.459	6.437	6.459	6.437	6.611	5,306,646	6.5152	-1.66%
2000-05-12	0	15.10	15.10	15.15	14.30	15.15	3,120,000	45,828,600	14.689	6.567	6.567	6.589	6.219	6.589	7,173,629	6.3885	4.86%
2000-05-10	0	14.40	14.40	14.45	14.35	14.65	5,629,822	81,462,290	14.470	6.263	6.263	6.285	6.241	6.372	12,944,313	6.2933	-2.37%
2000-05-09	0	14.75	14.70	14.75	14.70	14.90	2,959,000	43,675,650	14.760	6.415	6.393	6.415	6.393	6.480	6,803,452	6.4196	-1.01%
2000-05-08	0	14.90	14.85	14.90	14.80	15.45	4,757,000	71,177,825	14.963	6.480	6.459	6.480	6.437	6.720	10,937,485	6.5077	-2.30%
2000-05-05	0	15.25	15.25	15.30	15.15	15.30	947,000	14,424,250	15.232	6.633	6.633	6.654	6.589	6.654	2,177,380	6.6246	0.00%
2000-05-04	0	15.25	15.20	15.25	15.20	15.45	1,932,500	29,499,275	15.265	6.633	6.611	6.633	6.611	6.720	4,443,282	6.6391	-1.61%
2000-05-03	0	15.50	15.50	15.55	15.40	15.60	1,110,500	17,228,125	15.514	6.741	6.741	6.763	6.698	6.785	2,553,306	6.7474	-1.90%
2000-05-02	0	15.80	15.75	15.80	15.60	15.85	2,564,000	40,364,650	15.743	6.872	6.850	6.872	6.785	6.894	5,895,252	6.8470	1.94%
2000-04-28	0	15.50	15.45	15.50	15.35	15.50	1,111,500	17,156,100	15.435	6.741	6.720	6.741	6.676	6.741	2,555,605	6.7131	1.97%
2000-04-27	0	15.20	15.15	15.20	15.15	15.30	901,000	13,690,925	15.195	6.611	6.589	6.611	6.589	6.654	2,071,615	6.6088	0.07%
2000-04-26	0	15.35	15.30	15.35	15.25	15.80	1,882,500	29,133,375	15.476	6.607	6.585	6.607	6.563	6.800	4,373,911	6.6607	-1.29%
2000-04-25	0	15.55	15.55	15.60	15.50	15.65	463,000	7,211,225	15.575	6.693	6.693	6.714	6.671	6.736	1,075,761	6.7034	0.32%
2000-04-20	0	15.50	15.45	15.50	15.35	15.50	1,834,677	28,354,298	15.455	6.671	6.650	6.671	6.607	6.671	4,262,796	6.6516	-0.32%
2000-04-19	0	15.55	15.55	15.60	15.50	15.80	2,975,000	46,630,975	15.674	6.693	6.693	6.714	6.671	6.800	6,912,289	6.7461	0.97%
2000-04-18	0	15.40	15.40	15.45	15.30	15.50	11,134,500	171,523,025	15.405	6.628	6.628	6.650	6.585	6.671	25,870,550	6.6300	3.36%
2000-04-17	0	14.90	14.85	14.90	14.75	15.35	14,258,000	213,586,600	14.980	6.413	6.391	6.413	6.348	6.607	33,127,873	6.4473	-8.31%
2000-04-14	0	16.25	16.20	16.25	16.05	16.30	3,754,500	60,635,700	16.150	6.994	6.972	6.994	6.908	7.015	8,723,425	6.9509	-1.22%
2000-04-13	0	16.45	16.40	16.45	16.20	16.45	4,061,500	66,340,000	16.334	7.080	7.058	7.080	6.972	7.080	9,436,727	7.0300	-1.79%
2000-04-12	0	16.75	16.70	16.75	16.45	16.90	2,274,500	37,928,950	16.676	7.209	7.188	7.209	7.080	7.274	5,284,707	7.1771	0.30%
2000-04-11	0	16.70	16.65	16.70	16.50	16.70	663,500	11,003,650	16.584	7.188	7.166	7.188	7.101	7.188	1,541,615	7.1377	-1.18%
2000-04-10	0	16.90	16.90	17.00	16.70	17.10	381,500	6,426,225	16.845	7.274	7.274	7.317	7.188	7.360	886,399	7.2498	-0.59%
2000-04-07	0	17.00	17.00	17.05	16.80	17.05	4,299,000	72,891,600	16.955	7.317	7.317	7.338	7.231	7.338	9,988,549	7.2975	3.03%
2000-04-06	0	16.50	16.50	16.55	16.30	16.70	2,519,500	41,669,025	16.539	7.101	7.101	7.123	7.015	7.188	5,853,954	7.1181	-0.30%
2000-04-05	0	16.55	16.50	16.55	16.45	16.90	4,637,500	76,913,800	16.585	7.123	7.101	7.123	7.080	7.274	10,775,039	7.1381	-3.22%
2000-04-03	0	17.10	17.05	17.10	17.05	17.40	1,557,500	26,764,000	17.184	7.360	7.338	7.360	7.338	7.489	3,618,787	7.3958	-2.01%
2000-03-31	0	17.45	17.45	17.50	17.30	17.50	1,194,094	20,768,982	17.393	7.510	7.510	7.532	7.446	7.532	2,774,428	7.4859	-1.41%
2000-03-30	0	17.70	17.70	17.75	17.65	18.10	3,046,500	54,670,375	17.945	7.618	7.618	7.639	7.596	7.790	7,078,417	7.7235	-2.75%
2000-03-29	0	18.20	18.15	18.30	18.00	18.25	5,462,000	99,126,900	18.148	7.833	7.812	7.876	7.747	7.855	12,690,731	7.8110	-1.09%
2000-03-28	0	18.40	18.40	18.45	18.25	18.50	10,673,000	196,188,575	18.382	7.919	7.919	7.941	7.855	7.962	24,798,274	7.9114	0.27%
2000-03-27	0	18.35	18.35	18.40	17.90	18.40	23,051,800	421,118,045	18.268	7.898	7.898	7.919	7.704	7.919	53,559,903	7.8626	3.38%
2000-03-24	0	17.75	17.75	17.80	17.70	17.95	6,758,000	120,600,950	17.846	7.639	7.639	7.661	7.618	7.726	15,701,933	7.6806	0.00%
2000-03-23	0	17.75	17.75	17.80	17.45	17.80	4,298,000	76,035,918	17.691	7.639	7.639	7.661	7.510	7.661	9,986,225	7.6141	1.43%
2000-03-22	0	17.50	17.45	17.50	17.20	17.55	2,561,500	44,681,300	17.443	7.532	7.510	7.532	7.403	7.553	5,951,539	7.5075	2.34%
2000-03-21	0	17.10	17.10	17.15	16.95	17.30	1,557,000	26,614,775	17.094	7.360	7.360	7.381	7.295	7.446	3,617,625	7.3570	-0.29%
2000-03-20	0	17.15	17.15	17.20	16.80	17.30	2,703,500	45,971,975	17.005	7.381	7.381	7.403	7.231	7.446	6,281,470	7.3187	0.29%
2000-03-17	0	17.10	17.10	17.20	16.55	17.20	1,601,500	26,989,750	16.853	7.360	7.360	7.403	7.123	7.403	3,721,019	7.2533	4.27%
2000-03-16	0	16.40	16.35	16.40	16.35	16.80	2,330,500	38,651,975	16.585	7.058	7.037	7.058	7.037	7.231	5,414,820	7.1382	-2.38%
2000-03-15	0	16.80	16.75	16.90	16.60	17.00	1,176,000	19,652,625	16.711	7.231	7.209	7.274	7.145	7.317	2,732,387	7.1925	-0.88%
2000-03-14	0	16.95	16.90	16.95	16.90	17.15	2,669,835	45,417,361	17.011	7.295	7.274	7.295	7.274	7.381	6,203,251	7.3215	-1.17%
2000-03-13	0	17.15	17.10	17.15	17.00	17.70	2,109,500	36,632,900	17.366	7.381	7.360	7.381	7.317	7.618	4,901,336	7.4741	-2.83%
2000-03-10	0	17.65	17.70	17.75	17.50	18.00	3,299,000	58,703,890	17.794	7.596	7.618	7.639	7.532	7.747	7,665,090	7.6586	-0.28%
2000-03-09	0	17.70	17.50	17.70	17.45	18.20	9,980,500	178,377,525	17.873	7.618	7.532	7.618	7.510	7.833	23,189,279	7.6922	-1.67%
2000-03-08	0	18.00	17.95	18.00	17.30	18.00	12,591,500	223,698,750	17.766	7.747	7.726	7.747	7.446	7.747	29,255,829	7.6463	1.12%
2000-03-07	0	17.80	17.80	17.85	17.50	17.85	7,907,600	139,737,805	17.671	7.661	7.661	7.683	7.532	7.683	18,372,981	7.6056	0.56%
2000-03-06	0	17.70	17.70	17.75	17.45	17.90	26,491,000	467,977,075	17.666	7.618	7.618	7.639	7.510	7.704	61,550,742	7.6031	2.91%
2000-03-03	0	17.20	17.25	17.30	16.65	17.35	14,578,025	251,613,025	17.260	7.403	7.424	7.446	7.166	7.467	33,871,438	7.4285	2.38%
2000-03-02	0	16.80	16.80	16.85	16.65	16.90	1,537,500	25,863,900	16.822	7.231	7.231	7.252	7.166	7.274	3,572,318	7.2401	0.60%
2000-03-01	0	16.70	16.65	16.70	16.60	17.10	3,735,500	63,012,257	16.868	7.188	7.166	7.188	7.145	7.360	8,679,280	7.2601	-2.05%
2000-02-29	0	17.05	17.05	17.10	16.85	17.15	9,274,000	157,754,425	17.010	7.338	7.338	7.360	7.252	7.381	21,547,755	7.3212	2.10%
2000-02-28	0	16.70	16.70	16.80	16.40	17.30	22,720,000	384,524,950	16.925	7.188	7.188	7.231	7.058	7.446	52,788,980	7.2842	-2.62%
2000-02-25	0	17.15	17.15	17.20	16.85	17.25	17,825,600	304,212,680	17.066	7.381	7.381	7.403	7.252	7.424	41,417,044	7.3451	0.88%
2000-02-24	0	17.00	17.00	17.05	16.60	17.15	11,747,000	199,582,250	16.990	7.317	7.317	7.338	7.145	7.381	27,293,668	7.3124	4.29%
2000-02-23	0	16.30	16.30	16.35	16.25	16.45	6,548,000	107,104,710	16.357	7.015	7.015	7.037	6.994	7.080	15,214,007	7.0399	0.93%
2000-02-22	0	16.15	16.15	16.20	15.80	16.30	7,928,400	126,784,875	15.991	6.951	6.951	6.972	6.800	7.015	18,421,309	6.8825	-0.92%
2000-02-21	0	16.30	16.30	16.35	16.10	16.35	3,333,500	54,159,450	16.247	7.015	7.015	7.037	6.929	7.037	7,745,249	6.9926	-0.91%
2000-02-18	0	16.45	16.40	16.50	16.40	17.00	2,628,173	44,206,512	16.820	7.080	7.058	7.101	7.058	7.317	6,106,451	7.2393	-2.66%
2000-02-17	0	16.90	16.90	16.95	16.70	17.15	7,442,500	126,456,750	16.991	7.274	7.274	7.295	7.188	7.381	17,292,341	7.3129	-0.59%
2000-02-16	0	17.00	17.00	17.05	16.70	17.10	2,562,000	43,315,050	16.907	7.317	7.317	7.338	7.188	7.360	5,952,701	7.2765	2.10%
2000-02-15	0	16.65	16.65	16.70	16.50	17.15	6,939,000	116,274,750	16.757	7.166	7.166	7.188	7.101	7.381	16,122,479	7.2120	-2.92%
2000-02-14	0	17.15	17.15	17.20	17.05	17.80	17,983,500	310,805,075	17.283	7.381	7.381	7.403	7.338	7.661	41,783,918	7.4384	-2.56%
2000-02-11	0	17.60	17.55	17.60	16.75	17.85	34,290,500	596,571,700	17.398	7.575	7.553	7.575	7.209	7.683	79,672,557	7.4878	5.07%
2000-02-10	0	16.75	16.75	16.80	16.45	16.75	6,511,000	108,551,525	16.672	7.209	7.209	7.231	7.080	7.209	15,128,039	7.1755	-0.30%
2000-02-09	0	16.80	16.80	16.85	16.50	16.95	16,952,500	285,212,575	16.824	7.231	7.231	7.252	7.101	7.295	39,388,432	7.2410	4.02%
2000-02-08	0	16.15	16.15	16.20	15.85	16.25	8,040,500	129,153,825	16.063	6.951	6.951	6.972	6.822	6.994	18,681,769	6.9134	1.57%
2000-02-03	0	15.90	15.90	15.95	15.65	15.95	1,738,500	27,613,700	15.884	6.843	6.843	6.865	6.736	6.865	4,039,333	6.8362	0.32%
2000-02-02	0	15.85	15.80	15.85	15.65	15.95	1,923,500	30,540,155	15.877	6.822	6.800	6.822	6.736	6.865	4,469,173	6.8335	1.93%
2000-02-01	0	15.55	15.55	15.60	15.50	15.80	1,440,000	22,467,950	15.603	6.693	6.693	6.714	6.671	6.800	3,345,780	6.7153	0.00%
2000-01-31	0	15.55	15.50	15.55	15.45	15.70	2,577,000	40,080,000	15.553	6.693	6.671	6.693	6.650	6.757	5,987,553	6.6939	-3.72%
2000-01-28	0	16.15	16.15	16.20	15.95	16.20	5,737,500	92,244,650	16.077	6.951	6.951	6.972	6.865	6.972	13,330,844	6.9196	1.89%
2000-01-27	0	15.85	15.85	15.90	15.40	15.90	7,017,000	110,543,375	15.754	6.822	6.822	6.843	6.628	6.843	16,303,709	6.7803	2.92%
2000-01-26	0	15.40	15.40	15.45	15.25	15.50	6,631,000	101,970,583	15.378	6.628	6.628	6.650	6.563	6.671	15,406,854	6.6185	2.33%
2000-01-25	0	15.05	15.05	15.10	14.85	15.15	5,648,000	84,623,275	14.983	6.477	6.477	6.499	6.391	6.520	13,122,894	6.4485	-0.33%
2000-01-24	0	15.10	15.05	15.10	15.00	15.35	3,991,500	60,286,900	15.104	6.499	6.477	6.499	6.456	6.607	9,274,085	6.5006	0.67%
2000-01-21	0	15.00	15.00	15.05	14.90	15.05	7,516,000	112,465,700	14.964	6.456	6.456	6.477	6.413	6.477	17,463,115	6.4402	-0.66%
2000-01-20	0	15.10	15.10	15.15	15.05	15.40	1,839,000	28,018,400	15.236	6.499	6.499	6.520	6.477	6.628	4,272,840	6.5573	-0.33%
2000-01-19	0	15.15	15.15	15.25	15.10	15.50	6,583,000	100,652,550	15.290	6.520	6.520	6.563	6.499	6.671	15,295,328	6.5806	-3.81%
2000-01-18	0	15.75	15.75	15.80	15.45	15.75	8,900,500	139,682,751	15.694	6.779	6.779	6.800	6.650	6.779	20,679,943	6.7545	1.29%
2000-01-17	0	15.55	15.50	15.55	15.45	15.80	5,749,532	89,388,229	15.547	6.693	6.671	6.693	6.650	6.800	13,358,800	6.6913	0.65%
2000-01-14	0	15.45	15.45	15.50	15.35	15.85	3,475,000	54,393,450	15.653	6.650	6.650	6.671	6.607	6.822	8,074,019	6.7368	-0.64%
2000-01-13	0	15.55	15.55	15.60	15.45	15.70	3,562,500	55,382,525	15.546	6.693	6.693	6.714	6.650	6.757	8,277,321	6.6909	-0.64%
2000-01-12	0	15.65	15.65	15.70	15.55	15.75	8,494,000	133,124,830	15.673	6.736	6.736	6.757	6.693	6.779	19,735,457	6.7455	-0.95%
2000-01-11	0	15.80	15.80	15.85	15.45	16.30	4,357,500	69,779,750	16.014	6.800	6.800	6.822	6.650	7.015	10,124,471	6.8922	0.32%
2000-01-10	0	15.75	15.75	15.80	15.70	16.00	7,609,424	121,186,964	15.926	6.779	6.779	6.800	6.757	6.886	17,680,182	6.8544	2.61%
2000-01-07	0	15.35	15.30	15.35	15.00	15.50	27,448,970	421,573,725	15.358	6.607	6.585	6.607	6.456	6.671	63,776,546	6.6102	2.68%
2000-01-06	0	14.95	14.95	15.00	14.65	15.85	12,186,500	184,334,125	15.126	6.434	6.434	6.456	6.305	6.822	28,314,828	6.5102	-5.38%
2000-01-05	0	15.80	15.75	15.80	15.70	16.30	13,661,559	218,762,803	16.013	6.800	6.779	6.800	6.757	7.015	31,742,067	6.8919	-7.06%
2000-01-04	0	17.00	17.00	17.05	16.95	17.20	9,114,500	155,551,450	17.066	7.317	7.317	7.338	7.295	7.403	21,177,164	7.3452	-1.45%
2000-01-03	0	17.25	17.25	17.30	17.00	17.30	13,538,240	232,644,306	17.184	7.424	7.424	7.446	7.317	7.446	31,455,540	7.3960	2.68%
1999-12-30	0	16.80	16.80	16.85	16.65	16.95	8,184,740	137,658,311	16.819	7.231	7.231	7.252	7.166	7.295	19,016,905	7.2387	1.20%
1999-12-29	0	16.60	16.60	16.65	16.50	17.05	5,495,740	92,163,608	16.770	7.145	7.145	7.166	7.101	7.338	12,769,124	7.2177	-1.78%
1999-12-28	0	16.90	16.85	16.90	16.75	16.95	12,138,240	204,637,559	16.859	7.274	7.252	7.274	7.209	7.295	28,202,698	7.2560	0.90%
1999-12-24	0	16.75	16.75	16.80	16.20	16.80	12,191,500	201,580,575	16.535	7.209	7.209	7.231	6.972	7.231	28,326,446	7.1163	3.72%
1999-12-23	0	16.15	16.15	16.20	16.10	16.25	6,803,000	110,049,875	16.177	6.951	6.951	6.972	6.929	6.994	15,806,489	6.9623	0.31%
1999-12-22	0	16.10	16.10	16.15	16.05	16.40	9,312,500	150,964,200	16.211	6.929	6.929	6.951	6.908	7.058	21,637,208	6.9771	0.00%
1999-12-21	0	16.10	16.10	16.15	15.95	16.20	4,365,500	70,108,500	16.060	6.929	6.929	6.951	6.865	6.972	10,143,059	6.9120	-0.31%
1999-12-20	0	16.15	16.15	16.20	15.80	16.25	9,665,000	155,203,675	16.058	6.951	6.951	6.972	6.800	6.994	22,456,227	6.9114	1.57%
1999-12-17	0	15.90	15.85	15.90	15.75	15.90	12,491,000	197,820,725	15.837	6.843	6.822	6.843	6.779	6.843	29,022,322	6.8162	2.58%
1999-12-16	0	15.50	15.50	15.55	15.45	15.80	9,285,500	144,938,872	15.609	6.671	6.671	6.693	6.650	6.800	21,574,475	6.7181	-1.59%
1999-12-15	0	15.75	15.75	15.80	15.70	16.15	14,992,500	237,551,975	15.845	6.779	6.779	6.800	6.757	6.951	34,834,453	6.8195	-2.48%
1999-12-14	0	16.15	16.15	16.20	16.10	16.40	6,230,000	101,328,925	16.265	6.951	6.951	6.972	6.929	7.058	14,475,147	7.0002	-0.92%
1999-12-13	0	16.30	16.30	16.35	16.25	16.55	11,135,000	182,558,825	16.395	7.015	7.015	7.037	6.994	7.123	25,871,712	7.0563	0.00%
1999-12-10	0	16.30	16.30	16.35	16.30	16.45	8,392,500	137,219,600	16.350	7.015	7.015	7.037	7.015	7.080	19,499,626	7.0370	-0.31%
1999-12-09	0	16.35	16.35	16.40	15.90	16.40	22,534,500	365,604,850	16.224	7.037	7.037	7.058	6.843	7.058	52,357,978	6.9828	2.51%
1999-12-08	0	15.95	15.90	15.95	15.85	16.00	10,501,000	167,286,225	15.931	6.865	6.843	6.865	6.822	6.886	24,398,639	6.8564	-0.62%
1999-12-07	0	16.05	16.00	16.05	15.90	16.15	15,957,000	255,631,150	16.020	6.908	6.886	6.908	6.843	6.951	37,075,429	6.8949	0.00%
1999-12-06	0	16.05	16.05	16.10	15.85	16.10	18,753,000	299,914,525	15.993	6.908	6.908	6.929	6.822	6.929	43,571,819	6.8832	1.26%
1999-12-03	0	15.85	15.85	15.90	15.50	15.90	16,021,500	251,838,550	15.719	6.822	6.822	6.843	6.671	6.843	37,225,292	6.7653	1.93%
1999-12-02	0	15.55	15.55	15.65	15.40	15.65	12,703,000	197,334,200	15.534	6.693	6.693	6.736	6.628	6.736	29,514,895	6.6859	0.65%
1999-12-01	0	15.45	15.40	15.45	15.15	15.60	7,535,500	115,788,525	15.366	6.650	6.628	6.650	6.520	6.714	17,508,422	6.6133	1.31%
1999-11-30	0	15.25	15.25	15.30	15.15	15.60	9,604,500	147,765,700	15.385	6.563	6.563	6.585	6.520	6.714	22,315,658	6.6216	-1.29%
1999-11-29	0	15.45	15.45	15.50	15.30	15.55	18,627,500	288,211,775	15.472	6.650	6.650	6.671	6.585	6.693	43,280,225	6.6592	0.98%
1999-11-26	0	15.30	15.30	15.35	15.05	15.35	22,940,000	349,463,825	15.234	6.585	6.585	6.607	6.477	6.607	53,300,141	6.5565	2.34%
1999-11-25	0	14.95	14.95	15.00	14.90	15.25	13,083,500	197,830,850	15.121	6.434	6.434	6.456	6.413	6.563	30,398,971	6.5078	-2.29%
1999-11-24	0	15.30	15.30	15.35	15.15	15.50	15,488,500	237,038,750	15.304	6.585	6.585	6.607	6.520	6.671	35,986,889	6.5868	0.00%
1999-11-23	0	15.30	15.30	15.35	15.00	15.40	24,847,000	377,710,650	15.201	6.585	6.585	6.607	6.456	6.628	57,730,976	6.5426	0.66%
1999-11-22	0	15.20	15.20	15.25	15.00	15.25	31,849,500	481,909,250	15.131	6.542	6.542	6.563	6.456	6.563	74,000,995	6.5122	1.00%
1999-11-19	0	15.05	15.05	15.10	14.80	15.10	38,945,000	581,703,206	14.937	6.477	6.477	6.499	6.370	6.499	90,487,096	6.4286	3.08%
1999-11-18	0	14.60	14.60	14.65	14.55	14.70	27,964,000	409,066,125	14.628	6.284	6.284	6.305	6.262	6.327	64,973,197	6.2959	0.00%
1999-11-17	0	14.60	14.60	14.65	14.55	14.95	46,274,000	680,155,954	14.698	6.284	6.284	6.305	6.262	6.434	107,515,724	6.3261	0.00%
1999-11-16	0	14.60	14.60	14.65	14.45	14.65	69,921,600	1,014,553,045	14.510	6.284	6.284	6.305	6.219	6.305	162,459,944	6.2449	0.69%
1999-11-15	0	14.50	14.45	14.50	14.15	14.65	73,015,500	1,052,591,032	14.416	6.241	6.219	6.241	6.090	6.305	169,648,492	6.2045	3.20%
1999-11-12	0	14.05	14.05	14.10	13.90	14.20	206,879,900	2,857,698,350	13.813	6.047	6.047	6.069	5.982	6.112	480,676,885	5.9452

---

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

---