Prices and Webb-site Total Returns

China Mobile Limited (HK): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00941	1997-10-23			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-18	0	79.05	79.05	79.10	79.05	79.65	7,791,951	616,882,604	79.169	79.05	79.05	79.10	79.05	79.65	7,791,951	79.169	-0.19%
2026-09-17	0	79.20	79.15	79.20	78.65	79.20	8,656,990	683,228,177	78.922	79.20	79.15	79.20	78.65	79.20	8,656,990	78.922	-0.19%
2026-09-16	0	79.35	79.30	79.35	78.95	79.40	7,243,081	573,522,978	79.182	79.35	79.30	79.35	78.95	79.40	7,243,081	79.182	0.38%
2026-09-15	0	79.05	79.05	79.10	79.00	79.40	7,995,001	632,864,358	79.158	79.05	79.05	79.10	79.00	79.40	7,995,001	79.158	-0.19%
2026-09-14	0	79.20	79.15	79.20	78.65	79.45	11,551,884	913,491,704	79.077	79.20	79.15	79.20	78.65	79.45	11,551,884	79.077	0.38%
2026-09-11	0	78.90	78.85	78.90	78.35	79.00	8,580,702	676,186,826	78.803	78.90	78.85	78.90	78.35	79.00	8,580,702	78.803	0.06%
2026-09-10	0	78.85	78.85	78.90	78.55	79.30	8,317,620	656,188,221	78.891	78.85	78.85	78.90	78.55	79.30	8,317,620	78.891	-0.13%
2026-09-09	0	78.95	78.90	78.95	78.70	79.25	8,352,516	659,605,738	78.971	78.95	78.90	78.95	78.70	79.25	8,352,516	78.971	0.06%
2026-09-08	0	78.90	78.85	78.90	78.80	79.10	11,983,558	945,269,417	78.881	78.90	78.85	78.90	78.80	79.10	11,983,558	78.881	-0.25%
2026-09-07	0	79.10	79.05	79.10	78.90	79.65	14,343,965	1,134,443,081	79.089	79.10	79.05	79.10	78.90	79.65	14,343,965	79.089	-0.69%
2026-09-04	0	79.65	79.65	79.70	79.45	80.45	18,913,307	1,511,801,532	79.933	79.65	79.65	79.70	79.45	80.45	18,913,307	79.933	0.50%
2026-09-03	0	79.25	79.20	79.25	78.90	80.00	10,236,370	811,809,799	79.306	79.25	79.20	79.25	78.90	80.00	10,236,370	79.306	-0.31%
2026-09-02	0	79.50	79.50	79.55	79.15	79.80	9,164,882	727,254,172	79.352	79.50	79.50	79.55	79.15	79.80	9,164,882	79.352	0.00%
2026-09-01	0	79.50	79.50	79.55	79.00	79.75	12,785,695	1,014,621,769	79.356	79.50	79.50	79.55	79.00	79.75	12,785,695	79.356	0.32%
2026-08-31	0	79.25	79.20	79.25	78.95	79.70	10,100,845	800,877,064	79.288	79.25	79.20	79.25	78.95	79.70	10,100,845	79.288	-0.19%
2026-08-28	0	79.40	79.35	79.40	78.95	79.85	11,541,778	916,599,694	79.416	79.40	79.35	79.40	78.95	79.85	11,541,778	79.416	-0.06%
2026-08-27	0	79.45	79.40	79.45	79.00	80.25	12,917,270	1,026,859,197	79.495	79.45	79.40	79.45	79.00	80.25	12,917,270	79.495	-0.81%
2026-08-26	0	80.10	80.05	80.10	80.05	80.70	10,593,216	850,215,037	80.260	80.10	80.05	80.10	80.05	80.70	10,593,216	80.260	-0.06%
2026-08-25	0	80.15	80.10	80.15	79.90	80.70	19,381,793	1,555,243,542	80.243	80.15	80.10	80.15	79.90	80.70	19,381,793	80.243	0.88%
2026-08-24	0	82.35	82.30	82.35	82.30	83.00	17,492,262	1,444,891,292	82.602	79.45	79.40	79.45	79.40	80.08	18,130,815	79.693	-0.54%
2026-08-21	0	82.80	82.80	82.85	82.10	82.95	16,486,267	1,364,814,465	82.785	79.88	79.88	79.93	79.21	80.03	17,088,096	79.869	0.49%
2026-08-20	0	82.40	82.40	82.45	81.80	82.70	14,147,857	1,164,056,855	82.278	79.50	79.50	79.55	78.92	79.79	14,664,323	79.380	0.37%
2026-08-19	0	82.10	82.00	82.10	81.50	82.40	16,357,969	1,340,056,895	81.921	79.21	79.11	79.21	78.63	79.50	16,955,114	79.036	0.00%
2026-08-18	0	82.10	82.10	82.15	81.85	82.45	14,596,983	1,198,438,848	82.102	79.21	79.21	79.26	78.97	79.55	15,129,844	79.210	-0.36%
2026-08-17	0	82.40	82.35	82.40	82.10	84.00	13,550,445	1,124,406,877	82.979	79.50	79.45	79.50	79.21	81.04	14,045,102	80.057	0.43%
2026-08-14	0	82.05	82.00	82.05	81.35	82.55	19,671,786	1,614,702,150	82.082	79.16	79.11	79.16	78.48	79.64	20,389,902	79.191	1.05%
2026-08-13	0	81.20	81.20	81.25	81.20	82.20	11,033,008	899,404,963	81.519	78.34	78.34	78.39	78.34	79.30	11,435,766	78.648	-0.61%
2026-08-12	0	81.70	81.70	81.75	81.40	82.15	12,188,243	996,828,271	81.786	78.82	78.82	78.87	78.53	79.26	12,633,173	78.906	0.00%
2026-08-11	0	81.70	81.65	81.70	81.65	82.35	9,581,014	784,489,686	81.880	78.82	78.77	78.82	78.77	79.45	9,930,768	78.996	-0.43%
2026-08-10	0	82.05	82.00	82.05	81.35	82.25	13,990,171	1,144,686,727	81.821	79.16	79.11	79.16	78.48	79.35	14,500,880	78.939	0.24%
2026-08-07	0	81.85	81.80	81.85	81.70	82.75	12,717,730	1,041,437,349	81.889	78.97	78.92	78.97	78.82	79.84	13,181,989	79.005	-0.67%
2026-08-06	0	82.40	82.40	82.45	82.20	82.65	5,662,767	466,691,766	82.414	79.50	79.50	79.55	79.30	79.74	5,869,486	79.512	-0.36%
2026-08-05	0	82.70	82.70	82.75	82.05	82.95	9,081,504	749,047,662	82.481	79.79	79.79	79.84	79.16	80.03	9,413,023	79.576	0.24%
2026-08-04	0	82.50	82.50	82.55	82.40	84.00	16,037,829	1,325,475,598	82.647	79.59	79.59	79.64	79.50	81.04	16,623,288	79.736	-1.32%
2026-08-03	0	83.60	83.60	83.65	83.10	84.50	11,533,633	964,001,996	83.582	80.66	80.66	80.70	80.17	81.52	11,954,667	80.638	-0.06%
2026-07-31	0	83.65	83.60	83.65	82.80	84.95	24,265,774	2,025,420,962	83.468	80.70	80.66	80.70	79.88	81.96	25,151,593	80.529	-1.36%
2026-07-30	0	84.80	84.75	84.80	83.60	84.95	26,814,932	2,267,671,250	84.567	81.81	81.77	81.81	80.66	81.96	27,793,807	81.589	0.83%
2026-07-29	0	84.10	84.05	84.10	83.20	84.15	20,577,164	1,724,911,434	83.826	81.14	81.09	81.14	80.27	81.19	21,328,330	80.874	1.02%
2026-07-28	0	83.25	83.20	83.25	82.60	83.25	11,040,634	915,709,935	82.940	80.32	80.27	80.32	79.69	80.32	11,443,671	80.019	0.91%
2026-07-27	0	82.50	82.45	82.50	81.70	82.65	9,868,521	813,037,184	82.387	79.59	79.55	79.59	78.82	79.74	10,228,770	79.485	0.92%
2026-07-24	0	81.75	81.75	81.80	81.00	81.95	9,889,656	807,399,743	81.641	78.87	78.87	78.92	78.15	79.06	10,250,676	78.766	0.43%
2026-07-23	0	81.40	81.35	81.40	80.50	81.90	15,315,741	1,249,167,200	81.561	78.53	78.48	78.53	77.66	79.02	15,874,840	78.688	1.06%
2026-07-22	0	80.55	80.55	80.60	80.10	80.70	8,117,499	652,676,597	80.404	77.71	77.71	77.76	77.28	77.86	8,413,827	77.572	-0.19%
2026-07-21	0	80.70	80.65	80.70	80.20	80.95	7,875,218	634,889,170	80.619	77.86	77.81	77.86	77.38	78.10	8,162,702	77.779	-0.12%
2026-07-20	0	80.80	80.80	80.85	80.00	81.40	12,898,397	1,041,945,882	80.781	77.95	77.95	78.00	77.18	78.53	13,369,251	77.936	1.06%
2026-07-17	0	79.95	79.90	79.95	79.40	80.45	10,863,554	868,281,342	79.926	77.13	77.09	77.13	76.60	77.62	11,260,126	77.111	0.44%
2026-07-16	0	79.60	79.60	79.65	79.00	80.05	10,406,272	830,174,389	79.776	76.80	76.80	76.84	76.22	77.23	10,786,151	76.967	0.76%
2026-07-15	0	79.00	79.00	79.05	78.95	79.60	8,416,416	666,103,286	79.143	76.22	76.22	76.27	76.17	76.80	8,723,656	76.356	-0.13%
2026-07-14	0	79.10	79.10	79.15	78.80	79.35	9,776,691	773,552,585	79.122	76.31	76.31	76.36	76.02	76.56	10,133,588	76.336	-0.19%
2026-07-13	0	79.25	79.25	79.30	78.30	79.45	9,631,214	762,718,526	79.192	76.46	76.46	76.51	75.54	76.65	9,982,800	76.403	0.63%
2026-07-10	0	78.75	78.75	78.80	78.45	79.20	8,873,548	700,090,244	78.896	75.98	75.98	76.02	75.69	76.41	9,197,476	76.118	0.38%
2026-07-09	0	78.45	78.45	78.50	78.35	79.30	13,934,549	1,097,031,918	78.727	75.69	75.69	75.74	75.59	76.51	14,443,228	75.955	-0.06%
2026-07-08	0	78.50	78.45	78.50	77.15	78.95	19,364,457	1,522,541,763	78.626	75.74	75.69	75.74	74.43	76.17	20,071,354	75.856	1.75%
2026-07-07	0	77.15	77.10	77.15	76.80	77.60	14,754,567	1,139,047,491	77.200	74.43	74.38	74.43	74.10	74.87	15,293,180	74.481	0.00%
2026-07-06	0	77.15	77.15	77.20	76.10	77.35	19,887,192	1,531,738,966	77.021	74.43	74.43	74.48	73.42	74.63	20,613,171	74.309	0.59%
2026-07-03	0	76.70	76.70	76.75	76.55	77.60	15,671,563	1,204,648,740	76.868	74.00	74.00	74.05	73.85	74.87	16,243,651	74.161	0.26%
2026-07-02	0	76.50	76.50	76.55	75.55	76.70	20,222,851	1,544,034,503	76.351	73.81	73.81	73.85	72.89	74.00	20,961,083	73.662	0.46%
2026-06-30	0	76.15	76.10	76.15	75.55	77.45	31,335,678	2,381,823,591	76.010	73.47	73.42	73.47	72.89	74.72	32,479,582	73.333	-1.42%
2026-06-29	0	77.25	77.20	77.25	76.95	77.80	22,079,991	1,708,292,450	77.368	74.53	74.48	74.53	74.24	75.06	22,886,018	74.643	-0.19%
2026-06-26	0	77.40	77.35	77.40	76.80	77.80	19,207,235	1,484,948,627	77.312	74.67	74.63	74.67	74.10	75.06	19,908,392	74.589	-0.32%
2026-06-25	0	77.65	77.60	77.65	77.00	78.00	18,592,341	1,438,235,916	77.356	74.92	74.87	74.92	74.29	75.25	19,271,052	74.632	-0.51%
2026-06-24	0	78.05	78.00	78.05	77.50	78.45	15,870,577	1,235,250,723	77.833	75.30	75.25	75.30	74.77	75.69	16,449,930	75.092	-0.32%
2026-06-23	0	78.30	78.25	78.30	77.65	79.80	23,247,555	1,820,640,400	78.315	75.54	75.49	75.54	74.92	76.99	24,096,204	75.557	-1.45%
2026-06-22	0	79.45	79.35	79.45	78.60	79.70	22,946,052	1,813,941,512	79.052	76.65	76.56	76.65	75.83	76.89	23,783,694	76.268	-0.81%
2026-06-18	0	80.10	80.00	80.10	79.15	80.80	23,134,916	1,841,601,433	79.603	77.28	77.18	77.28	76.36	77.95	23,979,453	76.799	-0.87%
2026-06-17	0	80.80	80.75	80.80	80.50	81.75	17,593,398	1,425,125,154	81.003	77.95	77.91	77.95	77.66	78.87	18,235,642	78.151	-0.62%
2026-06-16	0	81.30	81.25	81.30	81.15	81.95	16,826,947	1,370,064,666	81.421	78.44	78.39	78.44	78.29	79.06	17,441,212	78.553	-0.67%
2026-06-15	0	81.85	81.80	81.85	80.30	82.10	29,670,815	2,408,829,027	81.185	78.97	78.92	78.97	77.47	79.21	30,753,944	78.326	0.06%
2026-06-12	0	81.80	81.75	81.80	80.95	82.15	18,098,375	1,476,488,807	81.581	78.92	78.87	78.92	78.10	79.26	18,759,054	78.708	-0.06%
2026-06-11	0	81.85	81.80	81.85	81.55	82.60	13,751,836	1,126,003,894	81.880	78.97	78.92	78.97	78.68	79.69	14,253,845	78.997	-0.73%
2026-06-10	0	82.45	82.40	82.45	82.05	83.65	24,953,534	2,063,085,914	82.677	79.55	79.50	79.55	79.16	80.70	25,864,459	79.765	0.18%
2026-06-09	0	82.30	82.25	82.30	82.00	82.75	10,405,308	855,662,054	82.233	79.40	79.35	79.40	79.11	79.84	10,785,152	79.337	-0.12%
2026-06-08	0	82.40	82.35	82.40	81.45	82.60	14,727,905	1,209,881,120	82.149	79.50	79.45	79.50	78.58	79.69	15,265,545	79.256	0.00%
2026-06-05	0	82.40	82.40	82.45	81.90	82.50	19,111,451	1,573,800,111	82.349	79.50	79.50	79.55	79.02	79.59	19,809,112	79.448	0.21%
2026-06-04	0	84.75	84.75	84.80	84.70	85.60	21,112,114	1,796,322,790	85.085	79.33	79.33	79.38	79.29	80.13	22,553,424	79.647	-0.94%
2026-06-03	0	85.55	85.55	85.60	85.55	86.05	17,036,535	1,461,193,163	85.768	80.08	80.08	80.13	80.08	80.55	18,199,608	80.287	-0.41%
2026-06-02	0	85.90	85.85	85.90	84.75	85.95	20,886,962	1,786,029,379	85.509	80.41	80.36	80.41	79.33	80.46	22,312,901	80.045	0.88%
2026-06-01	0	85.15	85.05	85.15	84.85	85.50	10,941,368	931,220,382	85.110	79.71	79.61	79.71	79.43	80.04	11,688,328	79.671	0.00%
2026-05-29	0	85.15	85.10	85.15	84.35	85.80	21,442,428	1,827,535,968	85.230	79.71	79.66	79.71	78.96	80.32	22,906,288	79.783	0.35%
2026-05-28	0	84.85	84.80	84.85	83.65	85.50	29,153,541	2,464,185,427	84.524	79.43	79.38	79.43	78.30	80.04	31,143,834	79.123	-0.41%
2026-05-27	0	85.20	85.10	85.20	84.85	85.85	13,405,849	1,142,264,555	85.206	79.76	79.66	79.76	79.43	80.36	14,321,057	79.761	-0.47%
2026-05-26	0	85.60	85.55	85.60	85.05	85.95	14,906,088	1,274,542,299	85.505	80.13	80.08	80.13	79.61	80.46	15,923,717	80.041	0.12%
2026-05-22	0	85.50	85.45	85.50	85.05	86.55	19,092,231	1,638,241,661	85.807	80.04	79.99	80.04	79.61	81.02	20,395,645	80.323	-0.64%
2026-05-21	0	86.05	86.00	86.05	85.90	86.90	17,640,074	1,524,121,492	86.401	80.55	80.50	80.55	80.41	81.35	18,844,350	80.879	-0.58%
2026-05-20	0	86.55	86.50	86.55	86.35	86.70	29,203,423	2,527,783,060	86.558	81.02	80.97	81.02	80.83	81.16	31,197,121	81.026	-0.29%
2026-05-19	0	86.80	86.80	86.85	86.30	88.05	48,614,084	4,226,444,830	86.939	81.25	81.25	81.30	80.78	82.42	51,932,935	81.383	0.46%
2026-05-18	0	86.40	86.35	86.40	85.85	86.90	19,082,959	1,649,670,959	86.447	80.88	80.83	80.88	80.36	81.35	20,385,740	80.923	0.23%
2026-05-15	0	86.20	86.15	86.20	86.00	86.85	22,084,153	1,908,294,264	86.410	80.69	80.64	80.69	80.50	81.30	23,591,823	80.888	-0.58%
2026-05-14	0	86.70	86.65	86.70	86.65	87.15	28,709,776	2,494,213,777	86.877	81.16	81.11	81.16	81.11	81.58	30,669,773	81.325	0.17%
2026-05-13	0	86.55	86.50	86.55	86.00	86.95	21,109,099	1,826,031,245	86.504	81.02	80.97	81.02	80.50	81.39	22,550,203	80.976	0.06%
2026-05-12	0	86.50	86.45	86.50	86.25	86.65	16,964,814	1,467,950,603	86.529	80.97	80.93	80.97	80.74	81.11	18,122,990	80.999	0.35%
2026-05-11	0	86.20	86.15	86.20	85.00	86.40	20,766,896	1,786,038,306	86.004	80.69	80.64	80.69	79.57	80.88	22,184,638	80.508	0.88%
2026-05-08	0	85.45	85.45	85.50	85.05	85.70	15,395,657	1,315,479,869	85.445	79.99	79.99	80.04	79.61	80.22	16,446,708	79.984	0.18%
2026-05-07	0	85.30	85.30	85.35	84.60	85.60	16,967,097	1,448,223,102	85.355	79.85	79.85	79.90	79.19	80.13	18,125,429	79.900	0.71%
2026-05-06	0	84.70	84.65	84.70	83.75	85.00	16,220,123	1,369,223,722	84.415	79.29	79.24	79.29	78.40	79.57	17,327,460	79.020	1.01%
2026-05-05	0	83.85	83.85	83.90	83.55	84.05	6,094,221	510,904,168	83.834	78.49	78.49	78.54	78.21	78.68	6,510,269	78.477	-0.12%
2026-05-04	0	83.95	83.95	84.00	83.85	85.30	8,884,855	749,298,696	84.334	78.59	78.59	78.63	78.49	79.85	9,491,418	78.945	-0.77%
2026-04-30	0	84.60	84.40	84.60	83.60	85.40	22,743,622	1,925,706,194	84.670	79.19	79.01	79.19	78.26	79.94	24,296,314	79.259	-0.99%
2026-04-29	0	85.45	85.40	85.45	84.45	85.65	30,995,348	2,643,654,023	85.292	79.99	79.94	79.99	79.05	80.18	33,111,380	79.841	0.95%
2026-04-28	0	84.65	84.65	84.70	83.80	84.90	21,785,807	1,844,863,409	84.682	79.24	79.24	79.29	78.44	79.47	23,273,109	79.270	0.30%
2026-04-27	0	84.40	84.40	84.45	83.50	84.50	31,929,996	2,685,246,779	84.098	79.01	79.01	79.05	78.16	79.10	34,109,835	78.724	0.60%
2026-04-24	0	83.90	83.90	83.95	83.50	84.40	22,723,224	1,908,887,818	84.006	78.54	78.54	78.59	78.16	79.01	24,274,523	78.638	-0.12%
2026-04-23	0	84.00	83.95	84.00	83.20	84.20	22,802,645	1,913,741,193	83.926	78.63	78.59	78.63	77.88	78.82	24,359,366	78.563	0.72%
2026-04-22	0	83.40	83.40	83.45	83.25	83.70	13,911,981	1,161,039,563	83.456	78.07	78.07	78.12	77.93	78.35	14,861,743	78.123	-0.36%
2026-04-21	0	83.70	83.70	83.75	82.00	83.70	36,198,690	3,015,596,966	83.307	78.35	78.35	78.40	76.76	78.35	38,669,950	77.983	2.32%
2026-04-20	0	81.80	81.80	81.95	81.20	82.30	17,884,088	1,464,304,868	81.878	76.57	76.57	76.71	76.01	77.04	19,105,023	76.645	0.43%
2026-04-17	0	81.45	81.45	81.60	81.25	81.85	20,237,777	1,651,727,891	81.616	76.24	76.24	76.39	76.06	76.62	21,619,396	76.400	-0.18%
2026-04-16	0	81.60	81.60	81.65	81.30	82.00	18,754,345	1,531,960,907	81.686	76.39	76.39	76.43	76.10	76.76	20,034,691	76.465	0.31%
2026-04-15	0	81.35	81.30	81.35	80.90	81.75	17,277,952	1,405,443,528	81.343	76.15	76.10	76.15	75.73	76.53	18,457,506	76.145	-0.18%
2026-04-14	0	81.50	81.45	81.50	80.75	81.70	26,776,345	2,174,424,800	81.207	76.29	76.24	76.29	75.59	76.48	28,604,348	76.017	0.49%
2026-04-13	0	81.10	81.10	81.15	80.55	81.25	11,913,953	964,960,245	80.994	75.92	75.92	75.96	75.40	76.06	12,727,311	75.818	0.00%
2026-04-10	0	81.10	81.10	81.20	80.65	81.40	12,183,647	988,369,651	81.123	75.92	75.92	76.01	75.50	76.20	13,015,416	75.938	0.50%
2026-04-09	0	80.70	80.55	80.70	80.40	81.10	8,721,702	703,335,453	80.642	75.54	75.40	75.54	75.26	75.92	9,317,127	75.488	-0.31%
2026-04-08	0	80.95	80.95	81.00	80.40	81.20	23,354,604	1,891,608,883	80.995	75.78	75.78	75.82	75.26	76.01	24,949,007	75.819	1.12%
2026-04-02	0	80.05	80.00	80.05	79.30	80.15	11,569,319	923,042,437	79.784	74.93	74.89	74.93	74.23	75.03	12,359,149	74.685	0.31%
2026-04-01	0	79.80	79.80	79.85	79.55	80.50	21,941,581	1,757,938,650	80.119	74.70	74.70	74.75	74.47	75.36	23,439,518	74.999	0.82%
2026-03-31	0	79.15	79.15	79.20	78.00	79.70	23,721,706	1,873,380,752	78.973	74.09	74.09	74.14	73.02	74.61	25,341,171	73.926	1.02%
2026-03-30	0	78.35	78.30	78.35	77.15	78.60	22,877,225	1,785,919,146	78.065	73.34	73.30	73.34	72.22	73.58	24,439,038	73.076	0.38%
2026-03-27	0	78.05	78.05	78.10	77.10	78.35	25,590,929	1,990,119,596	77.767	73.06	73.06	73.11	72.17	73.34	27,338,004	72.797	0.71%
2026-03-26	0	77.50	77.15	77.50	76.85	77.70	31,266,950	2,413,485,256	77.190	72.55	72.22	72.55	71.94	72.73	33,401,524	72.257	0.00%
2026-03-25	0	77.50	77.45	77.50	77.40	78.25	33,902,233	2,630,842,961	77.601	72.55	72.50	72.55	72.45	73.25	36,216,716	72.642	-0.64%
2026-03-24	0	78.00	78.00	78.05	77.50	78.90	34,656,186	2,711,731,390	78.247	73.02	73.02	73.06	72.55	73.86	37,022,140	73.246	0.19%
2026-03-23	0	77.85	77.85	77.95	77.20	78.70	32,302,543	2,514,931,204	77.856	72.87	72.87	72.97	72.27	73.67	34,507,816	72.880	-1.21%
2026-03-20	0	78.80	78.70	78.80	78.15	79.80	30,115,279	2,377,131,309	78.934	73.76	73.67	73.76	73.16	74.70	32,171,229	73.890	-1.25%
2026-03-19	0	79.80	79.80	79.85	79.10	79.95	17,035,689	1,355,970,611	79.596	74.70	74.70	74.75	74.04	74.84	18,198,704	74.509	-0.19%
2026-03-18	0	79.95	79.90	79.95	79.30	80.10	15,708,837	1,252,645,874	79.741	74.84	74.79	74.84	74.23	74.98	16,781,269	74.645	-0.06%
2026-03-17	0	80.00	80.00	80.05	79.80	80.85	17,605,917	1,412,333,475	80.219	74.89	74.89	74.93	74.70	75.68	18,807,861	75.093	-0.12%
2026-03-16	0	80.10	80.10	80.15	79.70	80.55	21,680,048	1,737,453,660	80.141	74.98	74.98	75.03	74.61	75.40	23,160,130	75.019	0.19%
2026-03-13	0	79.95	79.90	79.95	78.60	79.95	24,956,184	1,985,248,434	79.549	74.84	74.79	74.84	73.58	74.84	26,659,926	74.466	1.20%
2026-03-12	0	79.00	78.95	79.00	78.15	79.40	16,192,140	1,274,230,909	78.694	73.95	73.90	73.95	73.16	74.33	17,297,566	73.665	0.00%
2026-03-11	0	79.00	78.95	79.00	78.70	79.10	13,768,128	1,086,246,786	78.896	73.95	73.90	73.95	73.67	74.04	14,708,069	73.854	0.25%
2026-03-10	0	78.80	78.75	78.80	78.10	79.00	14,965,124	1,176,344,309	78.606	73.76	73.72	73.76	73.11	73.95	15,986,783	73.582	0.57%
2026-03-09	0	78.35	78.30	78.35	77.40	78.60	29,388,381	2,294,307,929	78.069	73.34	73.30	73.34	72.45	73.58	31,394,706	73.079	-0.76%
2026-03-06	0	78.95	78.95	79.00	78.35	79.15	21,789,340	1,718,044,318	78.848	73.90	73.90	73.95	73.34	74.09	23,276,884	73.809	0.83%
2026-03-05	0	78.30	78.30	78.45	77.90	78.95	18,404,585	1,446,165,802	78.576	73.30	73.30	73.44	72.92	73.90	19,661,054	73.555	0.00%
2026-03-04	0	78.30	78.30	78.35	77.80	78.50	26,273,790	2,050,855,607	78.057	73.30	73.30	73.34	72.83	73.48	28,067,484	73.069	-0.51%
2026-03-03	0	78.70	78.70	78.75	78.55	79.20	17,606,802	1,388,238,617	78.847	73.67	73.67	73.72	73.53	74.14	18,808,807	73.808	0.06%
2026-03-02	0	78.65	78.65	78.70	78.45	79.15	23,148,973	1,823,025,291	78.752	73.62	73.62	73.67	73.44	74.09	24,729,338	73.719	-0.82%
2026-02-27	0	79.30	79.25	79.30	78.60	79.30	12,106,008	956,947,079	79.047	74.23	74.19	74.23	73.58	74.23	12,932,477	73.996	0.89%
2026-02-26	0	78.60	78.60	78.65	78.60	79.70	17,159,457	1,354,673,019	78.946	73.58	73.58	73.62	73.58	74.61	18,330,922	73.901	-0.88%
2026-02-25	0	79.30	79.20	79.30	79.05	79.70	13,267,964	1,052,428,888	79.321	74.23	74.14	74.23	74.00	74.61	14,173,759	74.252	0.32%
2026-02-24	0	79.05	79.05	79.10	78.85	79.60	14,548,017	1,151,941,124	79.182	74.00	74.00	74.04	73.81	74.51	15,541,200	74.122	-0.50%
2026-02-23	0	79.45	79.45	79.55	79.00	79.80	8,608,883	684,800,644	79.546	74.37	74.37	74.47	73.95	74.70	9,196,606	74.462	1.21%
2026-02-20	0	78.50	78.50	78.55	78.50	79.20	8,058,562	634,965,225	78.794	73.48	73.48	73.53	73.48	74.14	8,608,715	73.758	0.13%
2026-02-16	0	78.40	78.40	78.60	78.35	78.70	4,964,712	389,714,967	78.497	73.39	73.39	73.58	73.34	73.67	5,303,650	73.481	0.26%
2026-02-13	0	78.20	78.20	78.25	78.00	78.50	22,210,375	1,736,465,569	78.183	73.20	73.20	73.25	73.02	73.48	23,726,662	73.186	0.00%
2026-02-12	0	78.20	78.20	78.30	78.20	78.75	19,808,886	1,554,537,472	78.477	73.20	73.20	73.30	73.20	73.72	21,161,225	73.462	-0.32%
2026-02-11	0	78.45	78.40	78.45	78.30	78.65	18,729,447	1,470,214,840	78.498	73.44	73.39	73.44	73.30	73.62	20,008,094	73.481	0.06%
2026-02-10	0	78.40	78.35	78.40	78.00	78.90	22,568,054	1,769,940,546	78.427	73.39	73.34	73.39	73.02	73.86	24,108,760	73.415	-0.13%
2026-02-09	0	78.50	78.45	78.50	78.30	80.55	44,726,876	3,525,116,487	78.814	73.48	73.44	73.48	73.30	75.40	47,780,350	73.778	-2.12%
2026-02-06	0	80.20	80.10	80.20	79.65	80.25	20,535,109	1,642,840,588	80.002	75.07	74.98	75.07	74.56	75.12	21,937,027	74.889	-0.25%
2026-02-05	0	80.40	80.40	80.45	78.85	80.65	24,531,084	1,961,190,135	79.947	75.26	75.26	75.31	73.81	75.50	26,205,805	74.838	1.32%
2026-02-04	0	79.35	79.35	79.45	78.35	79.95	27,453,347	2,181,694,594	79.469	74.28	74.28	74.37	73.34	74.84	29,327,569	74.391	1.34%
2026-02-03	0	78.30	78.30	78.35	77.90	78.85	32,396,888	2,541,458,659	78.448	73.30	73.30	73.34	72.92	73.81	34,608,602	73.434	0.38%
2026-02-02	0	78.00	77.95	78.00	75.85	78.00	90,641,807	6,971,541,231	76.913	73.02	72.97	73.02	71.00	73.02	96,829,862	71.998	-2.26%
2026-01-30	0	79.80	79.75	79.80	79.35	80.90	37,668,381	3,004,881,369	79.772	74.70	74.65	74.70	74.28	75.73	40,239,976	74.674	-1.36%
2026-01-29	0	80.90	80.80	80.90	80.25	81.05	35,401,273	2,858,604,724	80.749	75.73	75.64	75.73	75.12	75.87	37,818,094	75.588	0.00%
2026-01-28	0	80.90	80.85	80.90	78.40	81.40	62,936,865	5,066,825,962	80.506	75.73	75.68	75.73	73.39	76.20	67,233,522	75.362	3.06%
2026-01-27	0	78.50	78.50	78.55	78.30	79.45	45,016,622	3,544,827,415	78.745	73.48	73.48	73.53	73.30	74.37	48,089,876	73.713	-0.38%
2026-01-26	0	78.80	78.75	78.80	78.50	79.75	31,825,796	2,508,574,247	78.822	73.76	73.72	73.76	73.48	74.65	33,998,522	73.785	-0.88%
2026-01-23	0	79.50	79.50	79.55	78.55	80.00	30,422,796	2,409,321,849	79.195	74.42	74.42	74.47	73.53	74.89	32,499,740	74.134	0.63%
2026-01-22	0	79.00	78.95	79.00	78.70	79.60	27,628,663	2,183,243,774	79.021	73.95	73.90	73.95	73.67	74.51	29,514,853	73.971	-0.25%
2026-01-21	0	79.20	79.20	79.25	78.10	79.45	43,502,967	3,417,229,062	78.552	74.14	74.14	74.19	73.11	74.37	46,472,885	73.532	-0.13%
2026-01-20	0	79.30	79.30	79.35	79.15	79.75	30,312,508	2,408,022,099	79.440	74.23	74.23	74.28	74.09	74.65	32,381,922	74.363	0.00%
2026-01-19	0	79.30	79.25	79.30	79.15	79.80	33,017,992	2,621,298,132	79.390	74.23	74.19	74.23	74.09	74.70	35,272,108	74.316	-1.00%
2026-01-16	0	80.10	80.10	80.15	79.90	81.30	36,448,893	2,920,516,564	80.126	74.98	74.98	75.03	74.79	76.10	38,937,234	75.006	-0.62%
2026-01-15	0	80.60	80.55	80.60	80.30	81.30	30,045,044	2,422,552,616	80.631	75.45	75.40	75.45	75.17	76.10	32,096,199	75.478	-0.25%
2026-01-14	0	80.80	80.75	80.80	80.55	81.20	29,654,156	2,396,081,280	80.801	75.64	75.59	75.64	75.40	76.01	31,678,625	75.637	-0.19%
2026-01-13	0	80.95	80.95	81.00	80.90	81.90	28,337,382	2,301,522,167	81.219	75.78	75.78	75.82	75.73	76.67	30,271,956	76.028	-0.25%
2026-01-12	0	81.15	81.10	81.15	80.50	81.40	30,960,030	2,506,564,017	80.961	75.96	75.92	75.96	75.36	76.20	33,073,650	75.787	0.25%
2026-01-09	0	80.95	80.90	80.95	80.75	81.40	20,208,076	1,637,853,777	81.049	75.78	75.73	75.78	75.59	76.20	21,587,668	75.870	0.00%
2026-01-08	0	80.95	80.90	80.95	80.65	81.70	28,684,082	2,320,550,940	80.900	75.78	75.73	75.78	75.50	76.48	30,642,325	75.730	-0.55%
2026-01-07	0	81.40	81.35	81.40	81.35	82.50	33,232,052	2,715,100,757	81.701	76.20	76.15	76.20	76.15	77.23	35,500,782	76.480	-0.97%
2026-01-06	0	82.20	82.20	82.25	82.00	82.85	28,378,790	2,335,780,763	82.307	76.95	76.95	76.99	76.76	77.56	30,316,191	77.047	-0.12%
2026-01-05	0	82.30	82.25	82.30	82.20	83.55	25,619,085	2,115,186,494	82.563	77.04	76.99	77.04	76.95	78.21	27,368,083	77.287	-1.38%
2026-01-02	0	83.45	83.40	83.45	81.85	83.50	12,099,293	1,004,944,447	83.058	78.12	78.07	78.12	76.62	78.16	12,925,304	77.750	2.14%
2025-12-31	0	81.70	81.65	81.70	81.45	82.20	13,198,633	1,077,623,061	81.647	76.48	76.43	76.48	76.24	76.95	14,099,695	76.429	-0.49%
2025-12-30	0	82.10	82.05	82.10	81.70	82.75	31,891,793	2,614,441,397	81.979	76.85	76.81	76.85	76.48	77.46	34,069,024	76.740	0.37%
2025-12-29	0	81.80	81.75	81.80	81.60	83.70	37,497,948	3,080,073,588	82.140	76.57	76.53	76.57	76.39	78.35	40,057,908	76.891	-1.21%
2025-12-24	0	82.80	82.75	82.80	81.80	83.20	20,126,062	1,656,112,116	82.287	77.51	77.46	77.51	76.57	77.88	21,500,055	77.028	-0.06%
2025-12-23	0	82.85	82.80	82.85	82.60	84.30	43,756,664	3,634,863,031	83.070	77.56	77.51	77.56	77.32	78.91	46,743,902	77.761	-1.02%
2025-12-22	0	83.70	83.65	83.70	83.50	84.45	23,194,860	1,943,303,133	83.782	78.35	78.30	78.35	78.16	79.05	24,778,357	78.427	-0.24%
2025-12-19	0	83.90	83.90	83.95	83.60	84.80	29,711,522	2,491,927,556	83.871	78.54	78.54	78.59	78.26	79.38	31,739,908	78.511	-0.18%
2025-12-18	0	84.05	84.00	84.05	83.35	84.55	31,424,240	2,634,645,128	83.841	78.68	78.63	78.68	78.02	79.15	33,569,552	78.483	-0.47%
2025-12-17	0	84.45	84.45	84.55	83.75	84.80	19,569,015	1,649,472,319	84.290	79.05	79.05	79.15	78.40	79.38	20,904,978	78.903	0.18%
2025-12-16	0	84.30	84.25	84.30	84.15	85.45	21,296,107	1,800,281,517	84.536	78.91	78.87	78.91	78.77	79.99	22,749,978	79.133	-0.94%
2025-12-15	0	85.10	85.10	85.15	85.00	86.35	25,479,494	2,173,892,464	85.319	79.66	79.66	79.71	79.57	80.83	27,218,962	79.867	-1.62%
2025-12-12	0	86.50	86.50	86.60	85.85	86.70	16,616,585	1,436,292,511	86.437	80.97	80.97	81.07	80.36	81.16	17,750,988	80.913	0.99%
2025-12-11	0	85.65	85.60	85.65	85.40	86.05	13,091,794	1,120,805,951	85.611	80.18	80.13	80.18	79.94	80.55	13,985,562	80.140	0.00%
2025-12-10	0	85.65	85.65	85.75	85.50	86.15	16,254,582	1,393,407,082	85.724	80.18	80.18	80.27	80.04	80.64	17,364,271	80.246	-0.41%
2025-12-09	0	86.00	85.95	86.00	85.85	86.40	14,330,459	1,233,396,659	86.068	80.50	80.46	80.50	80.36	80.88	15,308,790	80.568	-0.17%
2025-12-08	0	86.15	86.10	86.15	86.05	87.20	12,006,233	1,037,300,704	86.397	80.64	80.60	80.64	80.55	81.63	12,825,890	80.876	-1.15%
2025-12-05	0	87.15	86.90	87.15	86.40	87.20	12,066,843	1,047,538,328	86.811	81.58	81.35	81.58	80.88	81.63	12,890,638	81.263	0.17%
2025-12-04	0	87.00	86.85	87.00	86.35	87.25	6,271,768	543,787,702	86.704	81.44	81.30	81.44	80.83	81.67	6,699,937	81.163	0.17%
2025-12-03	0	86.85	86.80	86.85	86.75	87.80	11,391,800	991,235,710	87.013	81.30	81.25	81.30	81.21	82.19	12,169,511	81.452	-1.08%
2025-12-02	0	87.80	87.75	87.80	87.70	88.20	10,421,387	916,128,544	87.909	82.19	82.14	82.19	82.10	82.56	11,132,848	82.291	0.06%
2025-12-01	0	87.75	87.75	87.80	87.10	87.85	10,513,559	920,497,248	87.553	82.14	82.14	82.19	81.53	82.24	11,231,313	81.958	0.52%
2025-11-28	0	87.30	87.25	87.30	86.90	87.40	10,578,710	922,508,544	87.204	81.72	81.67	81.72	81.35	81.81	11,300,911	81.631	0.06%
2025-11-27	0	87.25	87.20	87.25	86.70	87.55	15,433,105	1,342,843,776	87.011	81.67	81.63	81.67	81.16	81.95	16,486,713	81.450	-0.11%
2025-11-26	0	87.35	87.35	87.45	87.35	88.15	13,153,847	1,153,499,555	87.693	81.77	81.77	81.86	81.77	82.52	14,051,851	82.089	0.11%
2025-11-25	0	87.25	87.20	87.25	87.00	87.65	16,145,679	1,409,184,317	87.279	81.67	81.63	81.67	81.44	82.05	17,247,934	81.702	-0.40%
2025-11-24	0	87.60	87.45	87.60	86.20	87.60	17,025,806	1,483,413,230	87.127	82.00	81.86	82.00	80.69	82.00	18,188,146	81.559	1.86%
2025-11-21	0	86.00	86.00	86.05	85.80	86.90	18,020,369	1,555,020,213	86.292	80.50	80.50	80.55	80.32	81.35	19,250,607	80.778	-0.58%
2025-11-20	0	86.50	86.45	86.50	86.35	86.85	13,929,467	1,205,091,228	86.514	80.97	80.93	80.97	80.83	81.30	14,880,422	80.985	0.17%
2025-11-19	0	86.35	86.35	86.40	86.35	87.15	14,578,374	1,260,849,573	86.488	80.83	80.83	80.88	80.83	81.58	15,573,630	80.961	-0.52%
2025-11-18	0	86.80	86.65	86.80	86.10	86.80	13,656,501	1,180,067,049	86.411	81.25	81.11	81.25	80.60	81.25	14,588,821	80.888	0.06%
2025-11-17	0	86.75	86.70	86.75	86.55	87.50	15,518,851	1,346,998,880	86.798	81.21	81.16	81.21	81.02	81.91	16,578,313	81.251	-0.86%
2025-11-14	0	87.50	87.40	87.50	87.25	87.70	14,294,890	1,249,729,281	87.425	81.91	81.81	81.91	81.67	82.10	15,270,793	81.838	-0.40%
2025-11-13	0	87.85	87.80	87.85	87.40	88.85	23,474,226	2,061,136,091	87.804	82.24	82.19	82.24	81.81	83.17	25,076,796	82.193	-1.13%
2025-11-12	0	88.85	88.80	88.85	88.15	88.90	22,984,031	2,036,781,346	88.617	83.17	83.13	83.17	82.52	83.22	24,553,135	82.954	0.40%
2025-11-11	0	88.50	88.50	88.60	87.65	88.75	22,304,363	1,969,735,076	88.312	82.84	82.84	82.94	82.05	83.08	23,827,067	82.668	0.80%
2025-11-10	0	87.80	87.80	87.85	87.10	87.85	19,276,181	1,688,839,493	87.613	82.19	82.19	82.24	81.53	82.24	20,592,153	82.014	0.75%
2025-11-07	0	87.15	87.10	87.15	86.90	87.90	19,033,168	1,665,585,860	87.510	81.58	81.53	81.58	81.35	82.28	20,332,550	81.917	0.00%
2025-11-06	0	87.15	87.10	87.15	86.40	87.15	18,766,488	1,632,296,461	86.979	81.58	81.53	81.58	80.88	81.58	20,047,663	81.421	0.58%
2025-11-05	0	86.65	86.60	86.65	85.90	87.10	16,865,881	1,457,487,540	86.416	81.11	81.07	81.11	80.41	81.53	18,017,303	80.894	-0.06%
2025-11-04	0	86.70	86.70	86.75	85.75	87.00	22,122,073	1,917,226,613	86.666	81.16	81.16	81.21	80.27	81.44	23,632,332	81.127	0.58%
2025-11-03	0	86.20	86.20	86.30	85.20	86.45	19,203,234	1,651,703,184	86.012	80.69	80.69	80.78	79.76	80.93	20,514,226	80.515	1.11%
2025-10-31	0	85.25	85.20	85.25	85.05	86.25	13,303,861	1,137,625,792	85.511	79.80	79.76	79.80	79.61	80.74	14,212,107	80.046	-0.76%
2025-10-30	0	85.90	85.90	85.95	85.60	86.65	21,734,825	1,872,555,611	86.155	80.41	80.41	80.46	80.13	81.11	23,218,647	80.649	0.41%
2025-10-28	0	85.55	85.55	85.60	84.85	85.80	17,465,496	1,491,569,949	85.401	80.08	80.08	80.13	79.43	80.32	18,657,854	79.943	0.41%
2025-10-27	0	85.20	85.10	85.20	84.75	85.70	17,959,228	1,528,751,662	85.123	79.76	79.66	79.76	79.33	80.22	19,185,292	79.684	-0.23%
2025-10-24	0	85.40	85.40	85.55	85.25	85.70	13,169,060	1,125,867,299	85.493	79.94	79.94	80.08	79.80	80.22	14,068,103	80.030	0.35%
2025-10-23	0	85.10	85.05	85.10	84.50	85.15	31,381,209	2,664,263,662	84.900	79.66	79.61	79.66	79.10	79.71	33,523,583	79.474	0.77%
2025-10-22	0	84.45	84.40	84.45	84.20	85.30	22,876,623	1,936,162,046	84.635	79.05	79.01	79.05	78.82	79.85	24,438,395	79.226	-0.88%
2025-10-21	0	85.20	85.10	85.20	84.90	87.25	31,454,153	2,698,084,819	85.778	79.76	79.66	79.76	79.47	81.67	33,601,507	80.297	-1.39%
2025-10-20	0	86.40	86.40	86.45	85.75	86.80	21,326,061	1,841,725,028	86.360	80.88	80.88	80.93	80.27	81.25	22,781,977	80.841	1.29%
2025-10-17	0	85.30	85.30	85.35	85.30	86.15	17,802,183	1,525,582,241	85.696	79.85	79.85	79.90	79.85	80.64	19,017,526	80.220	-0.47%
2025-10-16	0	85.70	85.70	85.75	84.60	85.85	16,506,919	1,411,251,199	85.495	80.22	80.22	80.27	79.19	80.36	17,633,835	80.031	0.94%
2025-10-15	0	84.90	84.65	84.90	84.55	85.25	13,534,194	1,148,479,112	84.858	79.47	79.24	79.47	79.15	79.80	14,458,164	79.435	0.24%
2025-10-14	0	84.70	84.60	84.70	84.25	85.15	21,713,956	1,837,196,195	84.609	79.29	79.19	79.29	78.87	79.71	23,196,353	79.202	-0.24%
2025-10-13	0	84.90	84.85	84.90	83.75	85.25	22,068,218	1,867,212,457	84.611	79.47	79.43	79.47	78.40	79.80	23,574,800	79.204	0.12%
2025-10-10	0	84.80	84.80	85.00	83.85	85.10	22,301,198	1,893,446,443	84.903	79.38	79.38	79.57	78.49	79.66	23,823,686	79.477	0.53%
2025-10-09	0	84.35	84.30	84.35	82.80	85.00	23,162,330	1,949,294,451	84.158	78.96	78.91	78.96	77.51	79.57	24,743,607	78.780	1.38%
2025-10-08	0	83.20	83.20	83.25	82.70	84.00	12,555,224	1,044,115,389	83.162	77.88	77.88	77.93	77.41	78.63	13,412,361	77.847	-0.78%
2025-10-06	0	83.85	83.80	83.85	83.65	84.40	10,826,959	908,381,162	83.900	78.49	78.44	78.49	78.30	79.01	11,566,108	78.538	-0.83%
2025-10-03	0	84.55	84.50	84.55	84.25	85.10	5,617,728	474,611,572	84.485	79.15	79.10	79.15	78.87	79.66	6,001,247	79.085	-0.47%
2025-10-02	0	84.95	84.95	85.00	84.65	85.45	6,467,642	550,631,886	85.136	79.52	79.52	79.57	79.24	79.99	6,909,184	79.696	0.53%
2025-09-30	0	84.50	84.35	84.50	84.05	85.10	19,756,744	1,666,078,925	84.330	79.10	78.96	79.10	78.68	79.66	21,105,524	78.940	-0.47%
2025-09-29	0	84.90	84.85	84.90	84.50	85.60	21,907,283	1,855,783,437	84.711	79.47	79.43	79.47	79.10	80.13	23,402,878	79.297	-0.12%
2025-09-26	0	85.00	85.00	85.05	84.50	85.45	12,151,396	1,033,012,608	85.012	79.57	79.57	79.61	79.10	79.99	12,980,964	79.579	-0.12%
2025-09-25	0	85.10	85.00	85.10	84.70	85.70	20,296,928	1,724,529,866	84.965	79.66	79.57	79.66	79.29	80.22	21,682,586	79.535	-0.70%
2025-09-24	0	85.70	85.70	85.75	85.00	86.00	16,188,806	1,384,404,108	85.516	80.22	80.22	80.27	79.57	80.50	17,294,005	80.051	0.65%
2025-09-23	0	85.15	85.10	85.15	84.70	85.50	17,107,492	1,454,112,074	84.999	79.71	79.66	79.71	79.29	80.04	18,275,409	79.567	-0.29%
2025-09-22	0	85.40	85.40	85.45	85.15	85.95	18,665,998	1,594,257,231	85.410	79.94	79.94	79.99	79.71	80.46	19,940,313	79.951	-0.64%
2025-09-19	0	85.95	85.90	85.95	85.70	86.35	16,940,957	1,455,141,349	85.895	80.46	80.41	80.46	80.22	80.83	18,097,505	80.406	-0.29%
2025-09-18	0	86.20	86.15	86.20	85.85	86.95	21,646,744	1,869,799,301	86.378	80.69	80.64	80.69	80.36	81.39	23,124,553	80.858	-0.46%
2025-09-17	0	86.60	86.55	86.60	86.40	87.45	23,343,918	2,026,063,594	86.792	81.07	81.02	81.07	80.88	81.86	24,937,592	81.245	-0.57%
2025-09-16	0	87.10	87.05	87.10	87.05	87.65	15,757,053	1,373,871,623	87.191	81.53	81.49	81.53	81.49	82.05	16,832,776	81.619	-0.63%
2025-09-15	0	87.65	87.60	87.65	87.15	88.00	12,272,342	1,072,363,020	87.380	82.05	82.00	82.05	81.58	82.38	13,110,167	81.796	-0.23%
2025-09-12	0	87.85	87.85	87.95	87.45	88.05	11,962,347	1,051,618,111	87.911	82.24	82.24	82.33	81.86	82.42	12,779,008	82.293	0.63%
2025-09-11	0	87.30	87.30	87.40	86.50	87.85	17,791,293	1,555,110,118	87.408	81.72	81.72	81.81	80.97	82.24	19,005,893	81.823	0.29%
2025-09-10	0	87.05	87.05	87.10	86.40	87.50	13,703,311	1,194,207,633	87.147	81.49	81.49	81.53	80.88	81.91	14,638,827	81.578	0.35%
2025-09-09	0	86.75	86.70	86.75	85.45	87.00	18,440,625	1,593,070,133	86.389	81.21	81.16	81.21	79.99	81.44	19,699,554	80.868	1.34%
2025-09-08	0	85.60	85.60	85.65	85.00	86.00	17,108,488	1,463,358,207	85.534	80.13	80.13	80.18	79.57	80.50	18,276,473	80.068	-0.29%
2025-09-05	0	85.85	85.70	85.85	85.10	85.85	17,092,788	1,462,369,302	85.555	80.36	80.22	80.36	79.66	80.36	18,259,701	80.087	0.53%
2025-09-04	0	85.40	85.40	85.50	85.15	85.95	15,674,451	1,340,065,239	85.494	79.94	79.94	80.04	79.71	80.46	16,744,535	80.030	-0.35%
2025-09-03	0	85.70	85.70	85.75	85.10	86.25	18,640,814	1,595,159,452	85.573	80.22	80.22	80.27	79.66	80.74	19,913,410	80.105	0.12%
2025-09-02	0	85.60	85.60	85.65	85.60	86.45	20,354,349	1,749,376,872	85.946	80.13	80.13	80.18	80.13	80.93	21,743,927	80.454	-1.10%
2025-09-01	0	86.55	86.50	86.55	86.05	87.50	24,992,006	2,162,814,016	86.540	81.02	80.97	81.02	80.55	81.91	26,698,193	81.010	-0.17%
2025-08-29	0	89.45	89.40	89.45	89.10	89.85	21,251,069	1,901,335,476	89.470	81.16	81.11	81.16	80.84	81.52	23,421,936	81.178	-0.06%
2025-08-28	0	89.50	89.50	89.60	88.90	90.00	21,963,738	1,968,814,418	89.639	81.20	81.20	81.30	80.66	81.66	24,207,406	81.331	0.39%
2025-08-27	0	89.15	89.15	89.20	89.00	90.50	16,556,664	1,483,765,502	89.617	80.89	80.89	80.93	80.75	82.11	18,247,982	81.311	-1.00%
2025-08-26	0	90.05	90.05	90.10	89.90	90.60	16,228,886	1,464,194,989	90.222	81.70	81.70	81.75	81.57	82.20	17,886,720	81.859	-0.33%
2025-08-25	0	90.35	90.35	90.40	89.40	90.60	24,580,945	2,214,146,522	90.076	81.98	81.98	82.02	81.11	82.20	27,091,970	81.727	0.61%
2025-08-22	0	89.80	89.80	89.85	89.40	89.95	20,323,138	1,822,502,519	89.676	81.48	81.48	81.52	81.11	81.61	22,399,214	81.365	0.45%
2025-08-21	0	89.40	89.40	89.50	88.05	89.70	22,795,296	2,029,750,963	89.043	81.11	81.11	81.20	79.89	81.39	25,123,911	80.790	1.13%
2025-08-20	0	88.40	88.40	88.45	87.70	88.60	12,210,646	1,075,896,964	88.111	80.21	80.21	80.25	79.57	80.39	13,458,004	79.945	0.34%
2025-08-19	0	88.10	88.05	88.10	87.75	88.90	16,607,073	1,462,685,308	88.076	79.93	79.89	79.93	79.62	80.66	18,303,540	79.913	-0.40%
2025-08-18	0	88.45	88.45	88.50	87.90	89.10	17,615,360	1,563,063,537	88.733	80.25	80.25	80.30	79.75	80.84	19,414,827	80.509	0.23%
2025-08-15	0	88.25	88.20	88.25	87.70	88.35	20,647,091	1,816,696,102	87.988	80.07	80.03	80.07	79.57	80.16	22,756,260	79.833	-0.17%
2025-08-14	0	88.40	88.40	88.45	88.25	89.15	21,236,484	1,879,603,694	88.508	80.21	80.21	80.25	80.07	80.89	23,405,861	80.305	-0.45%
2025-08-13	0	88.80	88.80	88.85	88.25	88.90	19,521,152	1,731,329,419	88.690	80.57	80.57	80.61	80.07	80.66	21,515,302	80.470	0.57%
2025-08-12	0	88.30	88.30	88.35	87.40	88.55	18,202,016	1,601,354,617	87.977	80.12	80.12	80.16	79.30	80.34	20,061,412	79.823	0.91%
2025-08-11	0	87.50	87.50	87.60	86.90	87.65	16,350,373	1,428,974,039	87.397	79.39	79.39	79.48	78.85	79.53	18,020,618	79.297	0.69%
2025-08-08	0	86.90	86.90	87.00	86.40	87.30	24,912,441	2,166,662,850	86.971	78.85	78.85	78.94	78.39	79.21	27,457,329	78.910	1.11%
2025-08-07	0	85.95	85.85	85.95	85.30	86.00	21,766,443	1,864,150,721	85.643	77.98	77.89	77.98	77.39	78.03	23,989,957	77.705	0.47%
2025-08-06	0	85.55	85.50	85.55	85.35	85.80	15,530,299	1,329,097,311	85.581	77.62	77.58	77.62	77.44	77.85	17,116,770	77.649	-0.06%
2025-08-05	0	85.60	85.55	85.60	85.05	85.65	20,114,028	1,717,659,522	85.396	77.67	77.62	77.67	77.17	77.71	22,168,742	77.481	0.12%
2025-08-04	0	85.50	85.45	85.50	85.35	86.20	21,165,849	1,811,928,749	85.606	77.58	77.53	77.58	77.44	78.21	23,328,010	77.672	-0.47%
2025-08-01	0	85.90	85.85	85.90	85.90	86.65	12,095,658	1,042,533,604	86.191	77.94	77.89	77.94	77.94	78.62	13,331,269	78.202	-0.23%
2025-07-31	0	86.10	86.05	86.10	86.00	87.00	15,460,685	1,333,779,187	86.269	78.12	78.07	78.12	78.03	78.94	17,040,045	78.273	-1.03%
2025-07-30	0	87.00	87.00	87.05	86.05	87.15	21,117,396	1,831,790,944	86.743	78.94	78.94	78.98	78.07	79.07	23,274,608	78.703	0.58%
2025-07-29	0	86.50	86.50	86.55	86.10	86.80	15,248,122	1,316,393,186	86.331	78.48	78.48	78.53	78.12	78.75	16,805,768	78.330	-0.35%
2025-07-28	0	86.80	86.75	86.80	86.35	86.95	15,705,495	1,359,193,975	86.543	78.75	78.71	78.75	78.35	78.89	17,309,863	78.521	0.29%
2025-07-25	0	86.55	86.55	86.60	86.50	87.35	20,926,067	1,814,885,331	86.728	78.53	78.53	78.57	78.48	79.25	23,063,734	78.690	-0.86%
2025-07-24	0	87.30	87.25	87.30	86.80	87.65	21,329,408	1,857,640,882	87.093	79.21	79.16	79.21	78.75	79.53	23,508,277	79.021	-0.06%
2025-07-23	0	87.35	87.30	87.35	86.60	87.35	26,977,703	2,345,344,504	86.936	79.25	79.21	79.25	78.57	79.25	29,733,564	78.879	0.63%
2025-07-22	0	86.80	86.80	86.85	86.50	87.10	20,641,680	1,789,818,199	86.709	78.75	78.75	78.80	78.48	79.03	22,750,296	78.672	-0.06%
2025-07-21	0	86.85	86.80	86.85	86.55	87.65	17,357,125	1,507,963,006	86.879	78.80	78.75	78.80	78.53	79.53	19,130,213	78.826	-0.57%
2025-07-18	0	87.35	87.25	87.35	86.75	87.85	13,910,970	1,210,882,042	87.045	79.25	79.16	79.25	78.71	79.71	15,332,022	78.977	0.00%
2025-07-17	0	87.35	87.35	87.40	87.10	88.05	14,426,719	1,262,195,452	87.490	79.25	79.25	79.30	79.03	79.89	15,900,456	79.381	-0.34%
2025-07-16	0	87.65	87.65	87.70	86.80	88.15	11,372,140	998,600,884	87.811	79.53	79.53	79.57	78.75	79.98	12,533,842	79.672	0.46%
2025-07-15	0	87.25	87.20	87.25	86.55	87.40	10,686,637	928,590,485	86.893	79.16	79.12	79.16	78.53	79.30	11,778,312	78.839	0.75%
2025-07-14	0	86.60	86.60	86.70	86.50	87.65	13,669,500	1,187,924,182	86.903	78.57	78.57	78.66	78.48	79.53	15,065,885	78.849	-0.46%
2025-07-11	0	87.00	87.00	87.05	86.15	87.70	17,423,768	1,518,881,502	87.173	78.94	78.94	78.98	78.17	79.57	19,203,663	79.093	0.99%
2025-07-10	0	86.15	86.15	86.20	85.70	86.40	9,946,442	856,690,417	86.130	78.17	78.17	78.21	77.76	78.39	10,962,504	78.147	0.12%
2025-07-09	0	86.05	86.00	86.05	85.50	86.40	12,289,321	1,056,245,495	85.948	78.07	78.03	78.07	77.58	78.39	13,544,716	77.982	0.06%
2025-07-08	0	86.00	86.00	86.05	85.70	86.40	11,593,217	996,857,109	85.986	78.03	78.03	78.07	77.76	78.39	12,777,502	78.017	0.06%
2025-07-07	0	85.95	85.95	86.00	85.50	86.30	12,811,864	1,099,625,226	85.829	77.98	77.98	78.03	77.58	78.30	14,120,638	77.874	0.06%
2025-07-04	0	85.90	85.90	85.95	85.80	86.40	17,216,393	1,480,632,397	86.001	77.94	77.94	77.98	77.85	78.39	18,975,104	78.030	-0.52%
2025-07-03	0	86.35	86.35	86.40	86.30	87.50	11,157,493	965,000,794	86.489	78.35	78.35	78.39	78.30	79.39	12,297,268	78.473	-0.63%
2025-07-02	0	86.90	86.90	87.10	86.90	87.75	13,281,052	1,157,424,002	87.149	78.85	78.85	79.03	78.85	79.62	14,637,755	79.071	-0.23%
2025-06-30	0	87.10	87.10	87.15	86.00	87.70	14,716,440	1,283,619,134	87.223	79.03	79.03	79.07	78.03	79.57	16,219,773	79.139	0.87%
2025-06-27	0	86.35	86.35	86.40	86.05	87.25	15,156,847	1,312,983,336	86.626	78.35	78.35	78.39	78.07	79.16	16,705,169	78.597	-0.63%
2025-06-26	0	86.90	86.90	86.95	86.90	87.90	10,927,167	953,536,101	87.263	78.85	78.85	78.89	78.85	79.75	12,043,413	79.175	-0.57%
2025-06-25	0	87.40	87.35	87.40	86.95	87.65	16,212,623	1,415,797,420	87.327	79.30	79.25	79.30	78.89	79.53	17,868,796	79.233	0.46%
2025-06-24	0	87.00	87.00	87.15	86.25	87.30	15,207,246	1,322,400,177	86.959	78.94	78.94	79.07	78.26	79.21	16,760,716	78.899	1.05%
2025-06-23	0	86.10	86.05	86.10	85.65	86.20	12,377,718	1,064,154,937	85.973	78.12	78.07	78.12	77.71	78.21	13,642,143	78.005	-0.35%
2025-06-20	0	86.40	86.40	86.45	85.70	86.65	14,142,001	1,221,573,919	86.379	78.39	78.39	78.44	77.76	78.62	15,586,653	78.373	0.70%
2025-06-19	0	85.80	85.80	85.90	85.80	87.05	12,019,471	1,035,553,310	86.156	77.85	77.85	77.94	77.85	78.98	13,247,300	78.171	-1.10%
2025-06-18	0	86.75	86.75	86.85	86.75	87.30	9,869,558	858,048,820	86.939	78.71	78.71	78.80	78.71	79.21	10,877,766	78.881	-0.34%
2025-06-17	0	87.05	87.00	87.05	86.85	87.60	9,760,935	851,066,740	87.191	78.98	78.94	78.98	78.80	79.48	10,758,047	79.110	-0.40%
2025-06-16	0	87.40	87.40	87.45	87.10	88.10	13,919,134	1,217,044,789	87.437	79.30	79.30	79.34	79.03	79.93	15,341,019	79.333	-0.57%
2025-06-13	0	87.90	87.85	87.90	86.95	88.50	16,912,716	1,487,083,315	87.927	79.75	79.71	79.75	78.89	80.30	18,640,406	79.777	0.63%
2025-06-12	0	87.35	87.30	87.35	87.20	88.10	11,618,898	1,016,759,953	87.509	79.25	79.21	79.25	79.12	79.93	12,805,807	79.398	-1.08%
2025-06-11	0	88.30	88.20	88.30	87.15	88.30	13,294,053	1,167,496,614	87.821	80.12	80.03	80.12	79.07	80.12	14,652,084	79.681	0.91%
2025-06-10	0	87.50	87.45	87.50	86.80	88.05	10,516,097	920,497,817	87.532	79.39	79.34	79.39	78.75	79.89	11,590,351	79.419	-0.11%
2025-06-09	0	87.60	87.60	87.65	86.75	88.65	15,797,839	1,380,349,487	87.376	79.48	79.48	79.53	78.71	80.43	17,411,640	79.277	-0.34%
2025-06-06	0	87.90	87.90	88.00	87.00	88.80	29,252,751	2,572,398,753	87.937	79.75	79.75	79.84	78.94	80.57	32,241,016	79.787	1.37%
2025-06-05	0	89.20	89.15	89.20	88.50	89.35	22,950,746	2,040,902,195	88.925	78.67	78.63	78.67	78.06	78.81	26,021,629	78.431	0.39%
2025-06-04	0	88.85	88.85	88.95	88.45	89.50	19,432,768	1,730,954,133	89.074	78.36	78.36	78.45	78.01	78.94	22,032,934	78.562	-0.28%
2025-06-03	0	89.10	89.00	89.10	88.05	89.20	17,474,104	1,552,443,015	88.842	78.59	78.50	78.59	77.66	78.67	19,812,195	78.358	1.19%
2025-06-02	0	88.05	88.05	88.10	86.65	88.05	7,820,451	682,360,727	87.253	77.66	77.66	77.70	76.42	77.66	8,866,852	76.956	0.06%
2025-05-30	0	88.00	87.95	88.00	87.55	88.70	14,222,617	1,249,657,996	87.864	77.61	77.57	77.61	77.22	78.23	16,125,649	77.495	-1.07%
2025-05-29	0	88.95	88.90	88.95	88.20	89.40	18,420,077	1,633,343,362	88.672	78.45	78.41	78.45	77.79	78.85	20,884,742	78.207	0.11%
2025-05-28	0	88.85	88.85	89.00	88.30	89.20	15,071,065	1,339,897,719	88.905	78.36	78.36	78.50	77.88	78.67	17,087,622	78.413	0.11%
2025-05-27	0	88.75	88.75	88.85	88.45	89.20	18,107,597	1,610,145,667	88.921	78.28	78.28	78.36	78.01	78.67	20,530,451	78.427	0.62%
2025-05-26	0	88.20	88.20	88.25	86.70	88.50	25,902,250	2,279,739,672	88.013	77.79	77.79	77.84	76.47	78.06	29,368,054	77.627	1.73%
2025-05-23	0	86.70	86.65	86.70	86.25	87.25	13,321,292	1,155,603,628	86.749	76.47	76.42	76.47	76.07	76.95	15,103,723	76.511	-0.23%
2025-05-22	0	86.90	86.90	87.05	86.85	88.10	18,281,855	1,594,900,909	87.240	76.64	76.64	76.78	76.60	77.70	20,728,025	76.944	-1.36%
2025-05-21	0	88.10	88.10	88.20	87.35	88.45	16,174,217	1,425,094,891	88.109	77.70	77.70	77.79	77.04	78.01	18,338,379	77.711	0.00%
2025-05-20	0	88.10	88.10	88.15	86.60	88.25	21,944,109	1,928,888,885	87.900	77.70	77.70	77.75	76.38	77.84	24,880,301	77.527	1.73%
2025-05-19	0	86.60	86.60	86.65	85.50	86.75	19,129,296	1,653,072,250	86.416	76.38	76.38	76.42	75.41	76.51	21,688,857	76.218	0.93%
2025-05-16	0	85.80	85.80	85.85	85.05	86.30	21,376,341	1,835,148,597	85.850	75.67	75.67	75.72	75.01	76.12	24,236,564	75.718	0.70%
2025-05-15	0	85.20	85.20	85.25	84.25	85.60	19,532,476	1,664,902,572	85.238	75.15	75.15	75.19	74.31	75.50	22,145,984	75.179	0.24%
2025-05-14	0	85.00	84.95	85.00	83.50	85.10	24,937,430	2,108,219,161	84.540	74.97	74.92	74.97	73.65	75.06	28,274,138	74.564	1.92%
2025-05-13	0	83.40	83.35	83.40	83.35	84.25	16,964,958	1,418,306,027	83.602	73.56	73.51	73.56	73.51	74.31	19,234,923	73.736	-1.01%
2025-05-12	0	84.25	84.25	84.30	83.35	84.60	29,231,693	2,453,649,174	83.938	74.31	74.31	74.35	73.51	74.62	33,142,987	74.032	0.84%
2025-05-09	0	83.55	83.50	83.55	83.10	83.60	17,787,602	1,484,904,082	83.480	73.69	73.65	73.69	73.29	73.73	20,167,640	73.628	0.06%
2025-05-08	0	83.50	83.30	83.50	82.90	83.60	13,146,199	1,095,647,144	83.343	73.65	73.47	73.65	73.12	73.73	14,905,202	73.508	0.60%
2025-05-07	0	83.00	83.00	83.10	82.80	83.45	17,499,151	1,452,707,593	83.016	73.20	73.20	73.29	73.03	73.60	19,840,593	73.219	0.36%
2025-05-06	0	82.70	82.70	82.75	81.00	82.95	20,737,700	1,708,786,678	82.400	72.94	72.94	72.98	71.44	73.16	23,512,470	72.676	1.16%
2025-05-02	0	81.75	81.75	81.80	80.80	81.85	5,451,656	444,800,870	81.590	72.10	72.10	72.15	71.26	72.19	6,181,105	71.961	0.86%
2025-04-30	0	81.05	81.00	81.05	80.50	81.65	21,964,817	1,777,611,590	80.930	71.49	71.44	71.49	71.00	72.01	24,903,780	71.379	-0.49%
2025-04-29	0	81.45	81.40	81.45	81.15	81.80	16,414,695	1,336,679,251	81.432	71.84	71.79	71.84	71.57	72.15	18,611,034	71.822	-0.18%
2025-04-28	0	81.60	81.55	81.60	80.75	81.70	16,717,817	1,361,044,887	81.413	71.97	71.93	71.97	71.22	72.06	18,954,714	71.805	0.93%
2025-04-25	0	80.85	80.80	80.85	80.50	81.45	24,005,143	1,940,189,570	80.824	71.31	71.26	71.31	71.00	71.84	27,217,108	71.286	-0.19%
2025-04-24	0	81.00	80.95	81.00	79.80	81.05	25,620,070	2,059,912,440	80.402	71.44	71.40	71.44	70.38	71.49	29,048,117	70.914	-0.06%
2025-04-23	0	81.05	81.00	81.05	80.60	83.15	42,163,403	3,425,998,707	81.255	71.49	71.44	71.49	71.09	73.34	47,805,001	71.666	-2.23%
2025-04-22	0	82.90	82.85	82.90	82.40	83.50	19,325,617	1,598,278,448	82.703	73.12	73.07	73.12	72.68	73.65	21,911,446	72.943	-0.78%
2025-04-17	0	83.55	83.50	83.55	82.95	83.65	15,564,180	1,298,891,224	83.454	73.69	73.65	73.69	73.16	73.78	17,646,717	73.605	0.36%
2025-04-16	0	83.25	83.25	83.30	82.50	84.00	25,578,842	2,137,367,252	83.560	73.43	73.43	73.47	72.76	74.09	29,001,373	73.699	0.48%
2025-04-15	0	82.85	82.80	82.85	81.50	82.90	16,907,194	1,394,474,147	82.478	73.07	73.03	73.07	71.88	73.12	19,169,430	72.745	1.47%
2025-04-14	0	81.65	81.60	81.65	80.90	82.00	18,337,939	1,495,053,250	81.528	72.01	71.97	72.01	71.35	72.32	20,791,614	71.907	0.80%
2025-04-11	0	81.00	81.00	81.05	79.80	81.55	20,305,905	1,643,422,152	80.933	71.44	71.44	71.49	70.38	71.93	23,022,900	71.382	0.68%
2025-04-10	0	80.45	80.35	80.45	79.00	80.65	28,694,715	2,297,942,447	80.082	70.96	70.87	70.96	69.68	71.13	32,534,159	70.632	1.84%
2025-04-09	0	79.00	79.00	79.20	76.70	79.75	46,438,397	3,640,572,301	78.396	69.68	69.68	69.85	67.65	70.34	52,652,003	69.144	0.45%
2025-04-08	0	78.65	78.60	78.65	78.05	79.80	40,427,738	3,187,967,747	78.856	69.37	69.32	69.37	68.84	70.38	45,837,098	69.550	-0.13%
2025-04-07	0	78.75	78.75	78.80	78.35	81.10	79,533,276	6,327,001,202	79.552	69.46	69.46	69.50	69.10	71.53	90,175,082	70.164	-5.80%
2025-04-03	0	83.60	83.60	83.70	82.25	84.15	18,032,223	1,506,410,945	83.540	73.73	73.73	73.82	72.54	74.22	20,444,992	73.681	-0.30%
2025-04-02	0	83.85	83.85	84.00	83.60	84.40	8,299,426	696,879,492	83.967	73.95	73.95	74.09	73.73	74.44	9,409,916	74.058	-0.18%
2025-04-01	0	84.00	83.90	84.00	83.30	84.30	9,853,352	826,467,680	83.877	74.09	74.00	74.09	73.47	74.35	11,171,762	73.978	0.24%
2025-03-31	0	83.80	83.75	83.80	82.60	83.95	24,059,383	2,007,076,427	83.422	73.91	73.87	73.91	72.85	74.04	27,278,605	73.577	1.27%
2025-03-28	0	82.75	82.75	82.80	82.60	83.55	14,683,327	1,218,524,799	82.987	72.98	72.98	73.03	72.85	73.69	16,648,003	73.193	0.24%
2025-03-27	0	82.55	82.55	82.80	82.20	83.80	13,763,458	1,144,822,465	83.178	72.81	72.81	73.03	72.50	73.91	15,605,053	73.362	0.30%
2025-03-26	0	82.30	82.30	82.50	81.75	82.70	14,175,787	1,168,338,579	82.418	72.59	72.59	72.76	72.10	72.94	16,072,553	72.692	0.61%
2025-03-25	0	81.80	81.75	81.80	81.20	83.15	27,226,870	2,227,768,368	81.822	72.15	72.10	72.15	71.62	73.34	30,869,912	72.166	-1.03%
2025-03-24	0	82.65	82.65	82.70	82.00	84.45	26,173,942	2,163,617,374	82.663	72.90	72.90	72.94	72.32	74.48	29,676,099	72.908	-1.08%
2025-03-21	0	83.55	83.55	83.65	83.00	85.50	31,872,704	2,694,294,991	84.533	73.69	73.69	73.78	73.20	75.41	36,137,373	74.557	0.06%
2025-03-20	0	83.50	83.50	83.60	83.50	84.50	23,346,571	1,960,848,724	83.989	73.65	73.65	73.73	73.65	74.53	26,470,417	74.077	-1.42%
2025-03-19	0	84.70	84.50	84.70	83.70	85.55	35,018,716	2,969,341,801	84.793	74.70	74.53	74.70	73.82	75.45	39,704,332	74.786	-0.35%
2025-03-18	0	85.00	84.95	85.00	83.75	85.00	26,594,653	2,250,653,273	84.628	74.97	74.92	74.97	73.87	74.97	30,153,102	74.641	1.55%
2025-03-17	0	83.70	83.70	83.80	83.00	84.20	20,426,165	1,713,413,948	83.883	73.82	73.82	73.91	73.20	74.26	23,159,251	73.984	0.24%
2025-03-14	0	83.50	83.50	83.60	82.70	83.95	21,128,699	1,766,078,714	83.587	73.65	73.65	73.73	72.94	74.04	23,955,786	73.722	0.97%
2025-03-13	0	82.70	82.70	82.90	81.80	83.00	23,486,373	1,938,892,799	82.554	72.94	72.94	73.12	72.15	73.20	26,628,925	72.812	0.98%
2025-03-12	0	81.90	81.90	81.95	81.50	82.65	32,769,339	2,688,084,169	82.030	72.23	72.23	72.28	71.88	72.90	37,153,981	72.350	-0.85%
2025-03-11	0	82.60	82.60	82.80	82.10	83.20	20,202,919	1,672,379,674	82.779	72.85	72.85	73.03	72.41	73.38	22,906,134	73.010	-0.60%
2025-03-10	0	83.10	83.10	83.15	82.35	83.50	22,224,339	1,844,454,518	82.993	73.29	73.29	73.34	72.63	73.65	25,198,026	73.198	-0.54%
2025-03-07	0	83.55	83.50	83.55	81.40	83.55	40,299,232	3,349,753,582	83.122	73.69	73.65	73.69	71.79	73.69	45,691,398	73.313	1.64%
2025-03-06	0	82.20	82.15	82.20	81.10	82.50	30,577,379	2,507,017,927	81.989	72.50	72.46	72.50	71.53	72.76	34,668,730	72.314	1.17%
2025-03-05	0	81.25	81.25	81.40	79.55	81.50	26,184,093	2,118,961,143	80.926	71.66	71.66	71.79	70.16	71.88	29,687,608	71.375	2.20%
2025-03-04	0	79.50	79.50	79.75	78.35	80.00	20,586,646	1,637,187,334	79.527	70.12	70.12	70.34	69.10	70.56	23,341,205	70.142	0.89%
2025-03-03	0	78.80	78.80	79.00	78.80	80.00	27,462,618	2,180,689,928	79.406	69.50	69.50	69.68	69.50	70.56	31,137,204	70.035	-0.25%
2025-02-28	0	79.00	79.00	79.05	78.70	80.25	33,574,269	2,670,470,170	79.539	69.68	69.68	69.72	69.41	70.78	38,066,613	70.153	0.32%
2025-02-27	0	78.75	78.75	78.80	77.80	79.20	50,419,214	3,959,668,840	78.535	69.46	69.46	69.50	68.62	69.85	57,165,466	69.267	-0.32%
2025-02-26	0	79.00	79.00	79.10	78.55	80.95	68,201,601	5,405,982,872	79.265	69.68	69.68	69.77	69.28	71.40	77,327,193	69.911	-1.43%
2025-02-25	0	80.15	80.15	80.20	79.50	81.00	54,027,549	4,327,448,538	80.097	70.69	70.69	70.74	70.12	71.44	61,256,607	70.645	-1.17%
2025-02-24	0	81.10	81.10	81.50	80.70	83.35	46,270,985	3,786,625,085	81.836	71.53	71.53	71.88	71.18	73.51	52,462,190	72.178	-1.70%
2025-02-21	0	82.50	82.45	82.50	80.70	83.00	59,907,014	4,917,486,309	82.085	72.76	72.72	72.76	71.18	73.20	67,922,763	72.398	3.00%
2025-02-20	0	80.10	80.05	80.10	78.60	80.80	49,461,039	3,941,996,058	79.699	70.65	70.60	70.65	69.32	71.26	56,079,084	70.294	-0.80%
2025-02-19	0	80.75	80.75	80.80	80.00	81.45	33,825,705	2,734,213,591	80.832	71.22	71.22	71.26	70.56	71.84	38,351,692	71.293	0.31%
2025-02-18	0	80.50	80.50	80.65	80.00	80.95	33,039,789	2,660,436,785	80.522	71.00	71.00	71.13	70.56	71.40	37,460,618	71.020	0.31%
2025-02-17	0	80.25	80.25	80.30	79.40	82.65	62,459,360	5,043,687,854	80.752	70.78	70.78	70.82	70.03	72.90	70,816,622	71.222	0.44%
2025-02-14	0	79.90	79.85	79.90	78.25	79.95	57,302,080	4,544,051,588	79.300	70.47	70.43	70.47	69.02	70.51	64,969,281	69.942	2.44%
2025-02-13	0	78.00	77.95	78.00	78.00	79.00	47,099,716	3,707,434,399	78.715	68.80	68.75	68.80	68.80	69.68	53,401,808	69.425	0.13%
2025-02-12	0	77.90	77.90	78.00	77.20	78.30	41,999,623	3,276,957,205	78.023	68.71	68.71	68.80	68.09	69.06	47,619,306	68.816	1.10%
2025-02-11	0	77.05	77.05	77.20	76.85	77.70	37,694,437	2,913,709,037	77.298	67.96	67.96	68.09	67.78	68.53	42,738,073	68.176	-0.13%
2025-02-10	0	77.15	77.15	77.20	75.90	78.30	56,686,933	4,379,453,193	77.257	68.05	68.05	68.09	66.94	69.06	64,271,825	68.140	2.19%
2025-02-07	0	75.50	75.45	75.50	74.90	75.95	36,811,778	2,772,092,885	75.305	66.59	66.55	66.59	66.06	66.99	41,737,311	66.418	-0.07%
2025-02-06	0	75.55	75.55	75.60	75.30	76.30	25,296,336	1,915,476,290	75.721	66.63	66.63	66.68	66.41	67.30	28,681,066	66.785	-0.20%
2025-02-05	0	75.70	75.65	75.70	75.40	76.40	22,428,492	1,698,163,427	75.715	66.77	66.72	66.77	66.50	67.38	25,429,496	66.779	-1.05%
2025-02-04	0	76.50	76.45	76.50	75.70	76.90	17,482,654	1,337,356,768	76.496	67.47	67.43	67.47	66.77	67.82	19,821,889	67.469	0.72%
2025-02-03	0	75.95	75.95	76.00	74.55	75.95	8,795,614	661,355,055	75.191	66.99	66.99	67.03	65.75	66.99	9,972,495	66.318	0.33%
2025-01-28	0	75.70	75.70	75.75	75.45	76.20	4,209,153	319,281,578	75.854	66.77	66.77	66.81	66.55	67.21	4,772,351	66.902	-0.26%
2025-01-27	0	75.90	75.85	75.90	74.95	75.90	20,487,006	1,548,146,169	75.567	66.94	66.90	66.94	66.10	66.94	23,228,233	66.649	0.80%
2025-01-24	0	75.30	75.25	75.30	74.70	75.45	15,834,394	1,190,064,466	75.157	66.41	66.37	66.41	65.88	66.55	17,953,086	66.287	0.60%
2025-01-23	0	74.85	74.85	74.90	74.65	76.00	17,653,955	1,327,181,484	75.178	66.02	66.02	66.06	65.84	67.03	20,016,110	66.306	-0.20%
2025-01-22	0	75.00	74.95	75.00	74.70	75.50	14,400,166	1,080,602,787	75.041	66.15	66.10	66.15	65.88	66.59	16,326,954	66.185	-0.53%
2025-01-21	0	75.40	75.35	75.40	74.90	75.60	11,171,039	839,943,335	75.189	66.50	66.46	66.50	66.06	66.68	12,665,760	66.316	0.00%
2025-01-20	0	75.40	75.40	75.45	74.95	75.85	12,108,712	913,155,485	75.413	66.50	66.50	66.55	66.10	66.90	13,728,896	66.513	0.40%
2025-01-17	0	75.10	75.05	75.10	74.65	75.70	13,480,917	1,013,059,122	75.148	66.24	66.19	66.24	65.84	66.77	15,284,707	66.279	-0.33%
2025-01-16	0	75.35	75.30	75.35	74.40	75.40	16,343,531	1,226,219,794	75.028	66.46	66.41	66.46	65.62	66.50	18,530,348	66.174	1.14%
2025-01-15	0	74.50	74.50	74.60	74.05	74.80	19,930,574	1,483,890,326	74.453	65.71	65.71	65.80	65.31	65.97	22,597,348	65.667	0.27%
2025-01-14	0	74.30	74.25	74.30	73.70	74.65	25,072,759	1,862,370,316	74.279	65.53	65.49	65.53	65.00	65.84	28,427,574	65.513	0.20%
2025-01-13	0	74.15	74.15	74.20	73.50	74.40	21,740,820	1,608,549,360	73.988	65.40	65.40	65.44	64.83	65.62	24,649,811	65.256	-0.87%
2025-01-10	0	74.80	74.70	74.80	74.40	75.55	19,925,225	1,489,787,930	74.769	65.97	65.88	65.97	65.62	66.63	22,591,284	65.945	-0.60%
2025-01-09	0	75.25	75.25	75.30	74.90	76.00	18,502,446	1,394,029,860	75.343	66.37	66.37	66.41	66.06	67.03	20,978,132	66.452	-0.07%
2025-01-08	0	75.30	75.30	75.35	74.95	75.80	25,635,626	1,933,529,679	75.424	66.41	66.41	66.46	66.10	66.85	29,065,755	66.523	-0.40%
2025-01-07	0	75.60	75.45	75.60	74.40	75.80	27,731,046	2,085,272,424	75.196	66.68	66.55	66.68	65.62	66.85	31,441,548	66.322	-0.40%
2025-01-06	0	75.90	75.90	75.95	75.70	76.70	20,766,839	1,584,077,189	76.279	66.94	66.94	66.99	66.77	67.65	23,545,508	67.277	0.07%
2025-01-03	0	75.85	75.85	75.90	75.50	76.30	20,415,268	1,552,380,365	76.040	66.90	66.90	66.94	66.59	67.30	23,146,896	67.066	0.33%
2025-01-02	0	75.60	75.60	75.65	74.95	76.60	34,880,883	2,641,653,865	75.734	66.68	66.68	66.72	66.10	67.56	39,548,056	66.796	-1.31%
2024-12-31	0	76.60	76.45	76.60	75.90	76.80	13,235,783	1,013,398,534	76.565	67.56	67.43	67.56	66.94	67.74	15,006,773	67.529	0.59%
2024-12-30	0	76.15	76.15	76.20	75.80	76.50	24,341,770	1,857,406,171	76.305	67.16	67.16	67.21	66.85	67.47	27,598,776	67.300	0.20%
2024-12-27	0	76.00	75.95	76.00	75.60	76.45	19,945,041	1,519,812,516	76.200	67.03	66.99	67.03	66.68	67.43	22,613,751	67.207	-0.07%
2024-12-24	0	76.05	76.05	76.10	75.60	76.30	15,777,082	1,200,054,952	76.063	67.08	67.08	67.12	66.68	67.30	17,888,106	67.087	0.40%
2024-12-23	0	75.75	75.75	75.80	75.20	75.90	26,855,829	2,032,339,460	75.676	66.81	66.81	66.85	66.33	66.94	30,449,225	66.745	0.53%
2024-12-20	0	75.35	75.30	75.35	74.85	75.75	19,188,904	1,442,861,312	75.192	66.46	66.41	66.46	66.02	66.81	21,756,441	66.319	-0.20%
2024-12-19	0	75.50	75.50	75.60	75.00	75.95	28,546,590	2,158,720,705	75.621	66.59	66.59	66.68	66.15	66.99	32,366,215	66.697	-0.20%
2024-12-18	0	75.65	75.60	75.65	75.00	75.75	21,980,134	1,660,205,850	75.532	66.72	66.68	66.72	66.15	66.81	24,921,146	66.618	0.73%
2024-12-17	0	75.10	75.10	75.15	74.70	75.40	28,864,759	2,170,471,920	75.195	66.24	66.24	66.28	65.88	66.50	32,726,956	66.321	0.33%
2024-12-16	0	74.85	74.75	74.85	74.05	75.40	34,739,564	2,606,804,027	75.038	66.02	65.93	66.02	65.31	66.50	39,387,828	66.183	1.08%
2024-12-13	0	74.05	74.05	74.10	73.85	74.55	22,042,690	1,635,226,206	74.185	65.31	65.31	65.36	65.13	65.75	24,992,072	65.430	-0.67%
2024-12-12	0	74.55	74.50	74.55	73.95	74.75	15,627,760	1,164,156,093	74.493	65.75	65.71	65.75	65.22	65.93	17,718,804	65.702	0.61%
2024-12-11	0	74.10	74.10	74.20	74.00	74.75	19,222,178	1,432,412,321	74.519	65.36	65.36	65.44	65.27	65.93	21,794,167	65.725	0.41%
2024-12-10	0	73.80	73.80	73.90	73.80	75.00	26,684,799	1,984,087,464	74.353	65.09	65.09	65.18	65.09	66.15	30,255,310	65.578	-0.27%
2024-12-09	0	74.00	74.00	74.05	72.75	74.20	24,990,093	1,840,200,160	73.637	65.27	65.27	65.31	64.16	65.44	28,333,847	64.947	1.72%
2024-12-06	0	72.75	72.75	72.80	72.35	73.70	28,513,363	2,086,240,488	73.167	64.16	64.16	64.21	63.81	65.00	32,328,542	64.532	0.34%
2024-12-05	0	72.50	72.50	72.55	71.90	72.85	13,134,528	952,617,503	72.528	63.94	63.94	63.99	63.41	64.25	14,891,970	63.969	0.00%
2024-12-04	0	72.50	72.50	72.55	71.85	72.95	21,657,446	1,570,951,177	72.536	63.94	63.94	63.99	63.37	64.34	24,555,281	63.976	0.35%
2024-12-03	0	72.25	72.20	72.25	71.40	72.45	14,467,293	1,040,486,913	71.920	63.72	63.68	63.72	62.97	63.90	16,403,063	63.432	-0.07%
2024-12-02	0	72.30	72.25	72.30	71.80	72.80	12,966,653	936,536,296	72.227	63.77	63.72	63.77	63.33	64.21	14,701,633	63.703	0.00%
2024-11-29	0	72.30	72.30	72.40	71.70	72.70	16,965,739	1,228,727,215	72.424	63.77	63.77	63.86	63.24	64.12	19,235,809	63.877	0.91%
2024-11-28	0	71.65	71.65	71.70	71.45	72.20	14,354,597	1,031,990,591	71.893	63.19	63.19	63.24	63.02	63.68	16,275,288	63.408	-0.49%
2024-11-27	0	72.00	71.95	72.00	71.05	72.00	15,719,928	1,126,595,724	71.667	63.50	63.46	63.50	62.67	63.50	17,823,304	63.209	1.12%
2024-11-26	0	71.20	71.05	71.20	70.40	71.45	16,281,009	1,157,925,475	71.121	62.80	62.67	62.80	62.09	63.02	18,459,460	62.728	0.42%
2024-11-25	0	70.90	70.90	70.95	70.40	71.30	20,004,915	1,421,105,088	71.038	62.53	62.53	62.58	62.09	62.89	22,681,636	62.654	0.64%
2024-11-22	0	70.45	70.45	70.50	69.90	71.30	17,074,407	1,202,913,659	70.451	62.14	62.14	62.18	61.65	62.89	19,359,017	62.137	-0.77%
2024-11-21	0	71.00	71.00	71.05	70.70	71.40	10,001,245	711,714,700	71.163	62.62	62.62	62.67	62.36	62.97	11,339,443	62.765	-0.42%
2024-11-20	0	71.30	71.25	71.30	70.60	71.45	9,661,718	687,601,626	71.168	62.89	62.84	62.89	62.27	63.02	10,954,487	62.769	0.49%
2024-11-19	0	70.95	70.95	71.00	70.80	71.25	12,392,416	880,718,187	71.069	62.58	62.58	62.62	62.44	62.84	14,050,561	62.682	0.14%
2024-11-18	0	70.85	70.85	70.90	70.30	71.40	14,878,412	1,057,710,643	71.090	62.49	62.49	62.53	62.00	62.97	16,869,191	62.701	0.43%
2024-11-15	0	70.55	70.50	70.55	69.80	71.15	24,660,887	1,742,591,994	70.662	62.22	62.18	62.22	61.56	62.75	27,960,592	62.323	1.29%
2024-11-14	0	69.65	69.65	69.70	69.30	70.30	19,202,058	1,340,940,777	69.833	61.43	61.43	61.47	61.12	62.00	21,771,355	61.592	-0.50%
2024-11-13	0	70.00	69.95	70.00	68.80	71.15	33,320,178	2,337,444,557	70.151	61.74	61.70	61.74	60.68	62.75	37,778,524	61.872	1.30%
2024-11-12	0	69.10	69.10	69.15	68.50	70.25	41,064,632	2,837,172,724	69.090	60.95	60.95	60.99	60.42	61.96	46,559,211	60.937	-1.71%
2024-11-11	0	70.30	70.20	70.30	69.70	70.45	27,934,587	1,957,354,408	70.069	62.00	61.92	62.00	61.47	62.14	31,672,324	61.800	-0.71%
2024-11-08	0	70.80	70.80	70.85	70.60	71.85	27,026,598	1,917,232,438	70.939	62.44	62.44	62.49	62.27	63.37	30,642,843	62.567	-0.91%
2024-11-07	0	71.45	71.40	71.45	71.00	71.65	17,126,948	1,221,713,869	71.333	63.02	62.97	63.02	62.62	63.19	19,418,588	62.915	0.63%
2024-11-06	0	71.00	71.00	71.10	70.65	71.85	30,572,363	2,174,132,953	71.114	62.62	62.62	62.71	62.31	63.37	34,663,043	62.722	-1.18%
2024-11-05	0	71.85	71.80	71.85	71.00	71.95	17,353,000	1,243,551,878	71.662	63.37	63.33	63.37	62.62	63.46	19,674,887	63.205	0.56%
2024-11-04	0	71.45	71.45	71.50	71.05	71.85	15,184,006	1,084,539,255	71.426	63.02	63.02	63.06	62.67	63.37	17,215,674	62.997	-0.21%
2024-11-01	0	71.60	71.60	71.65	71.25	72.10	11,937,990	855,933,633	71.698	63.15	63.15	63.19	62.84	63.59	13,535,331	63.237	0.21%
2024-10-31	0	71.45	71.20	71.45	71.00	71.65	11,862,751	846,307,516	71.342	63.02	62.80	63.02	62.62	63.19	13,450,025	62.922	0.70%
2024-10-30	0	70.95	70.95	71.00	70.70	71.60	22,666,162	1,608,969,764	70.986	62.58	62.58	62.62	62.36	63.15	25,698,967	62.608	-0.56%
2024-10-29	0	71.35	71.35	71.40	71.00	72.00	23,231,310	1,655,789,963	71.274	62.93	62.93	62.97	62.62	63.50	26,339,733	62.863	-0.42%
2024-10-28	0	71.65	71.60	71.65	70.60	71.95	29,510,496	2,107,391,569	71.412	63.19	63.15	63.19	62.27	63.46	33,459,094	62.984	-0.62%
2024-10-25	0	72.10	72.05	72.10	71.85	72.45	25,082,582	1,807,519,097	72.063	63.59	63.55	63.59	63.37	63.90	28,438,711	63.558	-0.48%
2024-10-24	0	72.45	72.40	72.45	71.85	72.70	22,587,725	1,631,220,095	72.217	63.90	63.86	63.90	63.37	64.12	25,610,035	63.695	-0.34%
2024-10-23	0	72.70	72.70	72.75	72.30	73.15	26,196,016	1,904,325,190	72.695	64.12	64.12	64.16	63.77	64.52	29,701,126	64.116	-0.07%
2024-10-22	0	72.75	72.75	72.80	72.05	73.10	32,712,855	2,375,990,244	72.632	64.16	64.16	64.21	63.55	64.47	37,089,939	64.060	-0.68%
2024-10-21	0	73.25	73.20	73.25	72.90	73.95	22,355,115	1,639,661,381	73.346	64.61	64.56	64.61	64.30	65.22	25,346,301	64.690	-0.68%
2024-10-18	0	73.75	73.70	73.75	73.10	74.15	17,980,671	1,324,432,720	73.659	65.05	65.00	65.05	64.47	65.40	20,386,542	64.966	1.03%
2024-10-17	0	73.00	73.00	73.05	72.90	74.25	15,415,622	1,131,315,142	73.388	64.39	64.39	64.43	64.30	65.49	17,478,281	64.727	-0.68%
2024-10-16	0	73.50	73.50	73.65	73.40	74.55	16,719,332	1,237,307,433	74.005	64.83	64.83	64.96	64.74	65.75	18,956,432	65.271	-0.20%
2024-10-15	0	73.65	73.65	73.70	73.50	75.30	28,154,989	2,087,084,151	74.128	64.96	64.96	65.00	64.83	66.41	31,922,216	65.380	-1.93%
2024-10-14	0	75.10	75.10	75.20	73.70	76.00	38,323,302	2,890,094,869	75.414	66.24	66.24	66.33	65.00	67.03	43,451,082	66.514	0.74%
2024-10-10	0	74.55	74.55	74.75	72.85	75.50	60,656,893	4,521,629,549	74.544	65.75	65.75	65.93	64.25	66.59	68,772,979	65.747	3.25%
2024-10-09	0	72.20	72.05	72.20	71.70	73.75	61,546,068	4,452,119,377	72.338	63.68	63.55	63.68	63.24	65.05	69,781,128	63.801	-1.10%
2024-10-08	0	73.00	72.95	73.00	72.80	77.70	95,274,966	7,070,364,039	74.210	64.39	64.34	64.39	64.21	68.53	108,023,060	65.452	-5.62%
2024-10-07	0	77.35	77.30	77.35	75.60	77.70	38,880,339	2,980,998,708	76.671	68.22	68.18	68.22	66.68	68.53	44,082,652	67.623	2.45%
2024-10-04	0	75.50	75.50	75.55	74.20	75.85	25,926,409	1,949,698,232	75.201	66.59	66.59	66.63	65.44	66.90	29,395,445	66.327	0.40%
2024-10-03	0	75.20	75.15	75.20	74.20	77.10	29,542,228	2,217,204,462	75.052	66.33	66.28	66.33	65.44	68.00	33,495,072	66.195	-2.34%
2024-10-02	0	77.00	77.00	77.05	73.00	77.05	65,543,856	4,910,272,149	74.916	67.91	67.91	67.96	64.39	67.96	74,313,833	66.075	4.83%
2024-09-30	0	73.45	73.35	73.45	71.60	73.70	108,889,530	7,898,266,296	72.535	64.78	64.69	64.78	63.15	65.00	123,459,296	63.975	0.55%
2024-09-27	0	73.05	73.00	73.05	70.50	73.45	86,453,142	6,249,506,547	72.288	64.43	64.39	64.43	62.18	64.78	98,020,848	63.757	0.76%
2024-09-26	0	72.50	72.50	72.60	72.40	74.40	51,711,907	3,783,964,206	73.174	63.94	63.94	64.03	63.86	65.62	58,631,125	64.538	-1.63%
2024-09-25	0	73.70	73.70	73.75	73.25	75.95	36,021,817	2,683,403,229	74.494	65.00	65.00	65.05	64.61	66.99	40,841,651	65.703	0.27%
2024-09-24	0	73.50	73.50	73.60	72.30	73.90	42,609,557	3,123,813,486	73.313	64.83	64.83	64.91	63.77	65.18	48,310,852	64.661	2.01%
2024-09-23	0	72.05	72.05	72.10	72.00	72.65	21,276,416	1,538,069,140	72.290	63.55	63.55	63.59	63.50	64.08	24,123,268	63.759	-0.07%
2024-09-20	0	72.10	72.05	72.10	71.55	72.45	21,611,817	1,558,326,310	72.105	63.59	63.55	63.59	63.11	63.90	24,503,547	63.596	0.00%
2024-09-19	0	72.10	72.05	72.10	71.50	72.70	18,274,349	1,318,882,697	72.171	63.59	63.55	63.59	63.06	64.12	20,719,515	63.654	0.28%
2024-09-17	0	71.90	71.90	71.95	70.90	72.30	9,085,793	653,568,254	71.933	63.41	63.41	63.46	62.53	63.77	10,301,501	63.444	0.91%
2024-09-16	0	71.25	71.20	71.25	70.55	71.30	4,040,441	287,230,830	71.089	62.84	62.80	62.84	62.22	62.89	4,581,065	62.700	0.21%
2024-09-13	0	71.10	71.10	71.20	70.25	71.60	15,176,917	1,081,196,871	71.240	62.71	62.71	62.80	61.96	63.15	17,207,637	62.832	1.21%
2024-09-12	0	70.25	70.25	70.30	69.50	70.65	17,770,956	1,245,916,853	70.110	61.96	61.96	62.00	61.30	62.31	20,148,767	61.836	0.00%
2024-09-11	0	70.25	70.20	70.25	69.60	70.95	24,484,568	1,715,252,370	70.054	61.96	61.92	61.96	61.39	62.58	27,760,681	61.787	-1.33%
2024-09-10	0	71.20	71.15	71.20	70.40	71.70	18,764,552	1,334,783,466	71.133	62.80	62.75	62.80	62.09	63.24	21,275,309	62.739	-0.07%
2024-09-09	0	71.25	71.20	71.25	70.25	71.70	26,540,772	1,879,742,975	70.825	62.84	62.80	62.84	61.96	63.24	30,092,012	62.467	-1.04%
2024-09-05	0	72.00	72.00	72.05	71.65	72.75	18,466,838	1,329,554,028	71.997	63.50	63.50	63.55	63.19	64.16	20,937,760	63.500	-0.83%
2024-09-04	0	72.60	72.55	72.60	72.20	73.45	19,696,868	1,431,048,381	72.654	64.03	63.99	64.03	63.68	64.78	22,332,372	64.080	-1.29%
2024-09-03	0	73.55	73.50	73.55	73.05	73.80	13,556,138	995,789,504	73.457	64.87	64.83	64.87	64.43	65.09	15,369,992	64.788	0.27%
2024-09-02	0	73.35	73.30	73.35	72.80	74.00	18,626,184	1,365,586,205	73.315	64.69	64.65	64.69	64.21	65.27	21,118,427	64.663	-0.34%
2024-08-30	0	76.20	76.15	76.20	75.20	76.30	20,748,426	1,575,987,958	75.957	64.91	64.87	64.91	64.06	65.00	24,355,665	64.707	0.93%
2024-08-29	0	75.50	75.50	75.55	74.55	75.80	19,900,987	1,497,591,000	75.252	64.32	64.32	64.36	63.51	64.57	23,360,893	64.107	-0.26%
2024-08-28	0	75.70	75.65	75.70	75.35	76.55	14,124,212	1,069,493,909	75.721	64.49	64.45	64.49	64.19	65.21	16,579,791	64.506	-0.85%
2024-08-27	0	76.35	76.30	76.45	75.50	76.70	16,614,378	1,268,999,922	76.380	65.04	65.00	65.13	64.32	65.34	19,502,888	65.067	1.13%
2024-08-26	0	75.50	75.50	75.60	75.05	75.90	10,856,424	821,212,552	75.643	64.32	64.32	64.40	63.93	64.66	12,743,879	64.440	0.67%
2024-08-23	0	75.00	75.00	75.05	74.70	75.35	8,935,779	670,378,895	75.022	63.89	63.89	63.93	63.64	64.19	10,489,318	63.911	0.33%
2024-08-22	0	74.75	74.75	74.80	74.25	75.05	13,685,985	1,023,441,144	74.780	63.68	63.68	63.72	63.25	63.93	16,065,376	63.705	0.61%
2024-08-21	0	74.30	74.30	74.35	73.80	74.60	10,127,151	752,649,572	74.320	63.30	63.30	63.34	62.87	63.55	11,887,817	63.313	0.27%
2024-08-20	0	74.10	74.10	74.20	73.90	74.90	7,902,941	586,494,371	74.212	63.13	63.13	63.21	62.95	63.81	9,276,915	63.221	-0.40%
2024-08-19	0	74.40	74.40	74.45	74.30	74.95	12,029,414	898,028,451	74.653	63.38	63.38	63.42	63.30	63.85	14,120,800	63.596	0.27%
2024-08-16	0	74.20	74.15	74.20	74.00	75.00	14,514,247	1,080,710,504	74.459	63.21	63.17	63.21	63.04	63.89	17,037,636	63.431	0.34%
2024-08-15	0	73.95	73.95	74.00	72.90	74.35	22,633,465	1,675,554,001	74.030	63.00	63.00	63.04	62.10	63.34	26,568,429	63.066	1.37%
2024-08-14	0	72.95	72.95	73.05	72.20	73.60	22,375,525	1,635,902,934	73.111	62.15	62.15	62.23	61.51	62.70	26,265,645	62.283	1.39%
2024-08-13	0	71.95	71.95	72.00	71.00	72.35	18,452,522	1,325,965,347	71.858	61.29	61.29	61.34	60.48	61.63	21,660,604	61.216	1.48%
2024-08-12	0	70.90	70.90	70.95	70.60	71.45	21,891,430	1,552,362,404	70.912	60.40	60.40	60.44	60.14	60.87	25,697,387	60.409	-0.56%
2024-08-09	0	71.30	71.25	71.30	70.35	73.10	46,648,823	3,324,326,178	71.263	60.74	60.70	60.74	59.93	62.27	54,759,002	60.708	-1.31%
2024-08-08	0	72.25	72.25	72.30	70.65	72.85	22,153,560	1,593,986,951	71.952	61.55	61.55	61.59	60.19	62.06	26,005,090	61.295	1.05%
2024-08-07	0	71.50	71.50	71.55	70.30	71.65	22,434,328	1,597,832,577	71.223	60.91	60.91	60.95	59.89	61.04	26,334,671	60.674	1.27%
2024-08-06	0	70.60	70.55	70.60	70.00	72.15	32,647,791	2,317,566,677	70.987	60.14	60.10	60.14	59.63	61.46	38,323,806	60.473	-1.26%
2024-08-05	0	71.50	71.45	71.50	71.00	73.50	33,029,763	2,376,530,705	71.951	60.91	60.87	60.91	60.48	62.61	38,772,186	61.295	-3.05%
2024-08-02	0	73.75	73.75	73.80	72.85	74.10	17,556,874	1,293,714,190	73.687	62.83	62.83	62.87	62.06	63.13	20,609,242	62.773	0.14%
2024-08-01	0	73.65	73.65	73.70	72.65	74.10	14,913,014	1,098,790,493	73.680	62.74	62.74	62.78	61.89	63.13	17,505,731	62.767	1.45%
2024-07-31	0	72.60	72.60	72.65	72.00	72.95	15,468,761	1,122,745,327	72.581	61.85	61.85	61.89	61.34	62.15	18,158,098	61.832	0.07%
2024-07-30	0	72.55	72.50	72.55	72.20	73.35	19,826,405	1,442,022,633	72.732	61.80	61.76	61.80	61.51	62.49	23,273,345	61.960	-0.89%
2024-07-29	0	73.20	73.20	73.25	72.35	73.75	16,209,268	1,185,092,898	73.112	62.36	62.36	62.40	61.63	62.83	19,027,347	62.284	0.62%
2024-07-26	0	72.75	72.75	72.80	72.00	74.95	41,447,683	3,025,089,698	72.986	61.98	61.98	62.02	61.34	63.85	48,653,612	62.176	-2.68%
2024-07-25	0	74.75	74.75	74.80	73.95	76.10	22,211,834	1,663,077,688	74.873	63.68	63.68	63.72	63.00	64.83	26,073,495	63.784	-0.99%
2024-07-24	0	75.50	75.45	75.50	75.00	76.30	15,715,438	1,188,197,834	75.607	64.32	64.28	64.32	63.89	65.00	18,447,661	64.409	-0.07%
2024-07-23	0	75.55	75.55	75.60	75.15	76.50	15,241,511	1,155,182,188	75.792	64.36	64.36	64.40	64.02	65.17	17,891,339	64.567	0.00%
2024-07-22	0	75.55	75.50	75.55	73.60	75.90	20,700,593	1,551,364,580	74.943	64.36	64.32	64.36	62.70	64.66	24,299,516	63.843	0.73%
2024-07-19	0	75.00	75.00	75.05	74.15	75.75	26,554,321	1,988,126,453	74.870	63.89	63.89	63.93	63.17	64.53	31,170,950	63.781	-1.12%
2024-07-18	0	75.85	75.85	75.90	74.45	76.50	20,332,350	1,542,853,283	75.882	64.62	64.62	64.66	63.42	65.17	23,867,251	64.643	1.13%
2024-07-17	0	75.00	75.00	75.10	75.00	77.25	31,348,856	2,369,179,958	75.575	63.89	63.89	63.98	63.89	65.81	36,799,043	64.382	-2.34%
2024-07-16	0	76.80	76.80	76.90	76.10	77.50	18,670,958	1,436,674,245	76.947	65.43	65.43	65.51	64.83	66.02	21,917,016	65.551	-0.26%
2024-07-15	0	77.00	77.00	77.05	76.70	77.80	18,676,688	1,439,989,316	77.101	65.60	65.60	65.64	65.34	66.28	21,923,743	65.682	-0.26%
2024-07-12	0	77.20	77.15	77.20	76.80	77.45	10,695,551	824,498,649	77.088	65.77	65.72	65.77	65.43	65.98	12,555,037	65.671	0.78%
2024-07-11	0	76.60	76.60	76.65	75.80	76.95	15,093,221	1,156,138,181	76.600	65.26	65.26	65.30	64.57	65.55	17,717,268	65.255	0.99%
2024-07-10	0	75.85	75.85	75.90	75.35	76.95	25,170,447	1,914,676,076	76.068	64.62	64.62	64.66	64.19	65.55	29,546,481	64.802	-0.85%
2024-07-09	0	76.50	76.50	76.55	76.35	77.20	16,510,392	1,267,681,919	76.781	65.17	65.17	65.21	65.04	65.77	19,380,823	65.409	-0.52%
2024-07-08	0	76.90	76.90	76.95	76.70	77.50	12,708,657	979,190,209	77.049	65.51	65.51	65.55	65.34	66.02	14,918,134	65.638	0.07%
2024-07-05	0	76.85	76.85	76.90	76.70	78.05	16,013,586	1,234,951,901	77.119	65.47	65.47	65.51	65.34	66.49	18,797,644	65.697	-1.22%
2024-07-04	0	77.80	77.75	77.80	76.75	78.50	20,769,414	1,610,627,536	77.548	66.28	66.23	66.28	65.38	66.87	24,380,302	66.063	-0.64%
2024-07-03	0	78.30	78.30	78.40	77.00	79.00	22,854,512	1,793,248,234	78.464	66.70	66.70	66.79	65.60	67.30	26,827,906	66.843	1.16%
2024-07-02	0	77.40	77.35	77.40	76.40	78.60	23,467,432	1,826,337,176	77.824	65.94	65.89	65.94	65.08	66.96	27,547,386	66.298	0.52%
2024-06-28	0	77.00	76.95	77.00	74.85	77.55	36,249,563	2,784,209,943	76.807	65.60	65.55	65.60	63.76	66.06	42,551,768	65.431	2.67%
2024-06-27	0	75.00	75.00	75.05	74.10	75.40	28,884,300	2,164,387,568	74.933	63.89	63.89	63.93	63.13	64.23	33,906,009	63.835	0.60%
2024-06-26	0	74.55	74.55	74.60	73.95	75.00	17,489,619	1,304,602,783	74.593	63.51	63.51	63.55	63.00	63.89	20,530,295	63.545	0.13%
2024-06-25	0	74.45	74.45	74.50	73.50	74.75	19,280,352	1,435,206,820	74.439	63.42	63.42	63.47	62.61	63.68	22,632,357	63.414	0.68%
2024-06-24	0	73.95	73.95	74.00	73.30	74.30	14,950,773	1,102,885,741	73.768	63.00	63.00	63.04	62.44	63.30	17,550,055	62.842	-0.47%
2024-06-21	0	74.30	74.30	74.35	73.40	74.40	15,851,699	1,173,164,829	74.009	63.30	63.30	63.34	62.53	63.38	18,607,612	63.048	0.00%
2024-06-20	0	74.30	74.30	74.35	73.75	74.85	21,206,256	1,575,958,101	74.316	63.30	63.30	63.34	62.83	63.76	24,893,091	63.309	0.75%
2024-06-19	0	73.75	73.70	73.75	72.75	73.80	26,095,491	1,914,999,540	73.384	62.83	62.78	62.83	61.98	62.87	30,632,349	62.516	0.89%
2024-06-18	0	73.10	73.05	73.10	72.50	73.40	22,048,724	1,611,328,451	73.080	62.27	62.23	62.27	61.76	62.53	25,882,027	62.257	0.69%
2024-06-17	0	72.60	72.60	72.80	72.30	74.60	29,090,011	2,129,600,139	73.207	61.85	61.85	62.02	61.59	63.55	34,147,484	62.365	-1.22%
2024-06-14	0	73.50	73.50	73.70	73.50	74.85	24,282,343	1,794,984,986	73.921	62.61	62.61	62.78	62.61	63.76	28,503,974	62.973	-1.14%
2024-06-13	0	74.35	74.30	74.35	73.40	74.95	20,559,196	1,531,602,602	74.497	63.34	63.30	63.34	62.53	63.85	24,133,536	63.464	1.09%
2024-06-12	0	73.55	73.55	73.65	72.70	74.10	27,456,656	2,016,232,597	73.433	62.66	62.66	62.74	61.93	63.13	32,230,161	62.557	-0.47%
2024-06-11	0	73.90	73.90	73.95	73.50	75.00	24,063,565	1,781,563,754	74.036	62.95	62.95	63.00	62.61	63.89	28,247,161	63.071	-1.40%
2024-06-07	0	74.95	74.75	74.95	74.20	75.50	28,449,305	2,130,509,956	74.888	63.85	63.68	63.85	63.21	64.32	33,395,388	63.797	0.47%
2024-06-06	0	74.60	74.55	74.60	73.75	74.90	24,090,715	1,792,398,871	74.402	63.55	63.51	63.55	62.83	63.81	28,279,031	63.383	1.77%
2024-06-05	0	75.70	75.65	75.70	75.70	77.80	43,175,227	3,306,234,374	76.577	62.44	62.40	62.44	62.44	64.18	52,340,922	63.167	-0.72%
2024-06-04	0	76.25	76.25	76.35	75.60	77.00	28,416,906	2,178,340,748	76.657	62.90	62.90	62.98	62.36	63.52	34,449,548	63.233	0.07%
2024-06-03	0	76.20	76.20	76.25	74.75	77.10	41,381,779	3,167,136,797	76.535	62.86	62.86	62.90	61.66	63.60	50,166,741	63.132	1.46%
2024-05-31	0	75.10	75.05	75.10	73.35	75.50	36,723,169	2,748,585,109	74.846	61.95	61.91	61.95	60.51	62.28	44,519,152	61.739	2.53%
2024-05-30	0	73.25	73.20	73.25	73.10	74.10	22,629,194	1,660,909,318	73.397	60.42	60.38	60.42	60.30	61.12	27,433,159	60.544	-0.88%
2024-05-29	0	73.90	73.90	74.05	73.85	74.60	14,363,480	1,064,763,402	74.130	60.96	60.96	61.08	60.92	61.54	17,412,712	61.149	-0.81%
2024-05-28	0	74.50	74.50	74.60	74.35	75.00	13,620,978	1,016,445,266	74.624	61.45	61.45	61.54	61.33	61.87	16,512,584	61.556	-0.47%
2024-05-27	0	74.85	74.85	74.90	73.20	75.00	21,141,884	1,577,970,136	74.637	61.74	61.74	61.78	60.38	61.87	25,630,107	61.567	2.25%
2024-05-24	0	73.20	73.20	73.25	72.90	73.75	10,200,971	748,063,731	73.333	60.38	60.38	60.42	60.13	60.84	12,366,541	60.491	-0.14%
2024-05-23	0	73.30	73.30	73.35	73.05	73.80	15,903,113	1,166,441,789	73.347	60.46	60.46	60.51	60.26	60.88	19,279,194	60.503	-0.54%
2024-05-22	0	73.70	73.70	73.85	73.60	74.30	16,895,122	1,247,317,490	73.827	60.79	60.79	60.92	60.71	61.29	20,481,798	60.899	-0.14%
2024-05-21	0	73.80	73.80	73.90	73.55	74.25	16,219,645	1,199,494,627	73.953	60.88	60.88	60.96	60.67	61.25	19,662,923	61.003	0.00%
2024-05-20	0	73.80	73.80	73.85	73.35	74.35	25,199,465	1,854,762,910	73.603	60.88	60.88	60.92	60.51	61.33	30,549,074	60.714	-0.74%
2024-05-17	0	74.35	74.35	74.40	73.30	74.50	20,372,849	1,509,979,693	74.117	61.33	61.33	61.37	60.46	61.45	24,697,813	61.138	1.16%
2024-05-16	0	73.50	73.50	73.65	73.30	74.30	26,545,208	1,956,298,863	73.697	60.63	60.63	60.75	60.46	61.29	32,180,506	60.791	-0.27%
2024-05-14	0	73.70	73.70	73.75	73.10	74.45	18,007,403	1,327,226,941	73.705	60.79	60.79	60.84	60.30	61.41	21,830,205	60.798	-0.07%
2024-05-13	0	73.75	73.75	73.80	73.30	75.00	31,480,504	2,334,978,592	74.172	60.84	60.84	60.88	60.46	61.87	38,163,519	61.184	-0.34%
2024-05-10	0	74.00	74.00	74.05	71.25	74.50	62,920,017	4,606,275,290	73.208	61.04	61.04	61.08	58.77	61.45	76,277,345	60.389	4.82%
2024-05-09	0	70.60	70.55	70.60	70.00	70.65	23,190,527	1,629,978,690	70.286	58.24	58.20	58.24	57.74	58.28	28,113,658	57.978	0.71%
2024-05-08	0	70.10	70.10	70.30	70.00	70.65	14,640,907	1,030,436,464	70.381	57.82	57.82	57.99	57.74	58.28	17,749,034	58.056	0.43%
2024-05-07	0	69.80	69.80	69.95	69.40	70.70	16,934,477	1,187,262,301	70.109	57.58	57.58	57.70	57.25	58.32	20,529,507	57.832	0.22%
2024-05-06	0	69.65	69.60	69.65	68.90	69.90	36,474,039	2,524,057,437	69.201	57.45	57.41	57.45	56.83	57.66	44,217,134	57.083	0.00%
2024-05-03	0	69.65	69.65	69.70	69.40	70.25	9,774,502	681,617,387	69.734	57.45	57.45	57.49	57.25	57.95	11,849,537	57.523	-0.07%
2024-05-02	0	69.70	69.70	69.75	69.50	70.20	8,021,771	558,865,012	69.669	57.49	57.49	57.54	57.33	57.91	9,724,718	57.469	-0.29%
2024-04-30	0	69.90	69.90	69.95	69.15	70.10	17,093,800	1,192,882,893	69.785	57.66	57.66	57.70	57.04	57.82	20,722,653	57.564	0.36%
2024-04-29	0	69.65	69.60	69.65	69.35	71.20	33,496,425	2,339,714,282	69.850	57.45	57.41	57.45	57.21	58.73	40,607,401	57.618	-1.97%
2024-04-26	0	71.05	71.00	71.05	70.70	71.50	24,208,989	1,723,343,988	71.186	58.61	58.57	58.61	58.32	58.98	29,348,330	58.720	0.35%
2024-04-25	0	70.80	70.70	70.80	70.30	70.95	18,681,547	1,319,922,547	70.654	58.40	58.32	58.40	57.99	58.53	22,647,464	58.281	0.50%
2024-04-24	0	70.45	70.40	70.45	69.40	70.55	26,398,146	1,854,436,964	70.249	58.11	58.07	58.11	57.25	58.20	32,002,224	57.947	1.29%
2024-04-23	0	69.55	69.50	69.55	68.90	69.95	23,100,061	1,603,096,217	69.398	57.37	57.33	57.37	56.83	57.70	28,003,987	57.245	-0.29%
2024-04-22	0	69.75	69.70	69.75	68.90	69.90	23,922,514	1,666,903,358	69.679	57.54	57.49	57.54	56.83	57.66	29,001,039	57.477	1.09%
2024-04-19	0	69.00	69.00	69.05	68.20	69.40	13,593,373	936,509,379	68.895	56.92	56.92	56.96	56.26	57.25	16,479,118	56.830	0.36%
2024-04-18	0	68.75	68.75	68.80	68.60	69.50	17,826,200	1,232,346,909	69.131	56.71	56.71	56.75	56.59	57.33	21,610,535	57.025	-0.15%
2024-04-17	0	68.85	68.85	68.90	67.75	69.10	22,923,412	1,575,802,491	68.742	56.79	56.79	56.83	55.89	57.00	27,789,837	56.704	1.47%
2024-04-16	0	67.85	67.85	67.90	67.50	68.35	17,038,156	1,158,872,463	68.016	55.97	55.97	56.01	55.68	56.38	20,655,196	56.106	-0.88%
2024-04-15	0	68.45	68.45	68.60	67.25	68.90	18,270,590	1,250,138,011	68.424	56.46	56.46	56.59	55.47	56.83	22,149,264	56.442	0.81%
2024-04-12	0	67.90	67.90	67.95	67.65	68.50	17,758,510	1,208,330,738	68.042	56.01	56.01	56.05	55.80	56.50	21,528,475	56.127	-1.16%
2024-04-11	0	68.70	68.70	68.85	67.95	68.95	15,940,843	1,094,212,456	68.642	56.67	56.67	56.79	56.05	56.88	19,324,934	56.622	-0.36%
2024-04-10	0	68.95	68.90	68.95	68.15	69.00	17,251,942	1,186,226,099	68.759	56.88	56.83	56.88	56.22	56.92	20,914,367	56.718	1.32%
2024-04-09	0	68.05	68.05	68.15	67.85	68.40	11,829,196	806,499,334	68.179	56.13	56.13	56.22	55.97	56.42	14,340,423	56.240	0.22%
2024-04-08	0	67.90	67.85	67.90	66.90	68.20	18,002,499	1,222,596,530	67.913	56.01	55.97	56.01	55.18	56.26	21,824,260	56.020	1.12%
2024-04-05	0	67.15	67.10	67.15	66.65	67.50	7,009,111	469,595,517	66.998	55.39	55.35	55.39	54.98	55.68	8,497,079	55.266	-0.59%
2024-04-03	0	67.55	67.55	67.60	67.30	67.95	13,897,888	940,363,240	67.662	55.72	55.72	55.76	55.51	56.05	16,848,279	55.814	-0.30%
2024-04-02	0	67.75	67.75	67.80	67.00	67.75	20,339,176	1,371,694,258	67.441	55.89	55.89	55.93	55.27	55.89	24,656,992	55.631	1.27%
2024-03-28	0	66.90	66.90	66.95	66.70	67.60	14,026,505	941,700,425	67.137	55.18	55.18	55.23	55.02	55.76	17,004,200	55.380	-0.30%
2024-03-27	0	67.10	67.00	67.10	66.50	67.50	17,127,553	1,148,034,510	67.029	55.35	55.27	55.35	54.85	55.68	20,763,571	55.291	-0.59%
2024-03-26	0	67.50	67.45	67.50	67.20	67.95	16,817,674	1,136,645,392	67.586	55.68	55.64	55.68	55.43	56.05	20,387,908	55.751	1.12%
2024-03-25	0	66.75	66.75	66.80	66.65	68.10	19,527,373	1,314,195,972	67.300	55.06	55.06	55.10	54.98	56.17	23,672,851	55.515	-0.74%
2024-03-22	0	67.25	67.25	67.40	66.40	68.30	29,221,334	1,967,224,969	67.322	55.47	55.47	55.60	54.77	56.34	35,424,748	55.533	0.60%
2024-03-21	0	66.85	66.80	66.85	66.10	66.85	19,618,557	1,304,039,097	66.470	55.14	55.10	55.14	54.52	55.14	23,783,392	54.830	1.21%
2024-03-20	0	66.05	66.05	66.10	65.85	66.35	19,421,722	1,285,894,454	66.209	54.48	54.48	54.52	54.32	54.73	23,544,771	54.615	0.00%
2024-03-19	0	66.05	66.05	66.20	65.65	66.30	15,147,989	1,000,150,074	66.025	54.48	54.48	54.61	54.15	54.69	18,363,765	54.463	0.00%
2024-03-18	0	66.05	66.05	66.10	66.00	66.35	20,306,714	1,344,530,302	66.211	54.48	54.48	54.52	54.44	54.73	24,617,638	54.617	-0.23%
2024-03-15	0	66.20	66.20	66.25	66.00	66.80	21,347,804	1,414,407,666	66.255	54.61	54.61	54.65	54.44	55.10	25,879,742	54.653	-0.82%
2024-03-14	0	66.75	66.75	66.80	66.60	67.30	15,635,450	1,046,741,353	66.947	55.06	55.06	55.10	54.94	55.51	18,954,709	55.223	-0.30%
2024-03-13	0	66.95	66.95	67.00	66.50	67.60	22,479,162	1,506,064,423	66.998	55.23	55.23	55.27	54.85	55.76	27,251,277	55.266	-0.81%
2024-03-12	0	67.50	67.45	67.50	67.00	67.85	23,299,782	1,567,714,387	67.285	55.68	55.64	55.68	55.27	55.97	28,246,107	55.502	0.00%
2024-03-11	0	67.50	67.50	67.55	67.15	68.65	19,151,234	1,295,391,499	67.640	55.68	55.68	55.72	55.39	56.63	23,216,861	55.795	-0.30%
2024-03-08	0	67.70	67.70	67.80	67.35	68.85	20,039,914	1,363,905,276	68.059	55.84	55.84	55.93	55.56	56.79	24,294,199	56.141	0.37%
2024-03-07	0	67.45	67.45	67.50	67.45	68.50	14,888,852	1,012,074,179	67.975	55.64	55.64	55.68	55.64	56.50	18,049,615	56.072	-0.88%
2024-03-06	0	68.05	68.05	68.10	66.85	68.25	20,850,967	1,414,501,555	67.839	56.13	56.13	56.17	55.14	56.30	25,277,431	55.959	1.80%
2024-03-05	0	66.85	66.85	66.95	66.40	67.60	26,074,199	1,749,407,383	67.093	55.14	55.14	55.23	54.77	55.76	31,609,506	55.344	-0.07%
2024-03-04	0	66.90	66.90	66.95	65.55	67.05	28,017,086	1,865,285,446	66.577	55.18	55.18	55.23	54.07	55.31	33,964,850	54.918	2.14%
2024-03-01	0	65.50	65.50	65.70	65.35	66.35	22,256,676	1,464,404,903	65.796	54.03	54.03	54.19	53.91	54.73	26,981,559	54.274	-0.46%
2024-02-29	0	65.80	65.80	65.95	65.80	67.15	22,167,645	1,473,523,541	66.472	54.28	54.28	54.40	54.28	55.39	26,873,628	54.832	-1.42%
2024-02-28	0	66.75	66.75	66.90	66.40	67.25	15,306,863	1,023,229,701	66.848	55.06	55.06	55.18	54.77	55.47	18,556,366	55.142	-0.37%
2024-02-27	0	67.00	66.90	67.00	66.25	67.10	16,921,497	1,129,215,119	66.733	55.27	55.18	55.27	54.65	55.35	20,513,772	55.047	0.30%
2024-02-26	0	66.80	66.80	66.90	66.65	67.95	17,911,159	1,202,304,572	67.126	55.10	55.10	55.18	54.98	56.05	21,713,530	55.371	-1.55%
2024-02-23	0	67.85	67.85	67.90	67.85	68.95	19,586,198	1,337,217,281	68.273	55.97	55.97	56.01	55.97	56.88	23,744,164	56.318	-1.67%
2024-02-22	0	69.00	68.95	69.00	67.65	69.00	21,757,084	1,491,366,461	68.546	56.92	56.88	56.92	55.80	56.92	26,375,908	56.543	1.69%
2024-02-21	0	67.85	67.85	68.00	67.80	69.10	24,084,128	1,649,539,307	68.491	55.97	55.97	56.09	55.93	57.00	29,196,962	56.497	0.22%
2024-02-20	0	67.70	67.70	67.75	67.25	68.40	20,870,552	1,418,265,743	67.955	55.84	55.84	55.89	55.47	56.42	25,301,174	56.055	0.45%
2024-02-19	0	67.40	67.35	67.40	66.40	67.75	16,887,703	1,137,920,423	67.382	55.60	55.56	55.60	54.77	55.89	20,472,804	55.582	1.28%
2024-02-16	0	66.55	66.55	66.60	66.05	67.00	5,672,057	378,242,948	66.685	54.90	54.90	54.94	54.48	55.27	6,876,181	55.008	0.53%
2024-02-15	0	66.20	66.15	66.20	65.85	66.60	4,564,369	302,962,910	66.376	54.61	54.57	54.61	54.32	54.94	5,533,342	54.752	-0.23%
2024-02-14	0	66.35	66.35	66.45	65.30	66.75	4,674,778	309,085,247	66.118	54.73	54.73	54.81	53.86	55.06	5,667,189	54.539	-0.08%
2024-02-09	0	66.40	66.40	66.45	65.80	66.90	4,874,882	322,762,157	66.209	54.77	54.77	54.81	54.28	55.18	5,909,774	54.615	-0.97%
2024-02-08	0	67.05	67.05	67.15	66.60	67.60	14,361,732	965,554,297	67.231	55.31	55.31	55.39	54.94	55.76	17,410,593	55.458	0.60%
2024-02-07	0	66.65	66.65	66.70	66.40	67.45	15,203,813	1,019,023,063	67.024	54.98	54.98	55.02	54.77	55.64	18,431,440	55.287	-0.15%
2024-02-06	0	66.75	66.70	66.75	65.85	66.90	15,150,492	1,008,453,805	66.562	55.06	55.02	55.06	54.32	55.18	18,366,799	54.906	1.06%
2024-02-05	0	66.05	66.05	66.10	65.60	66.50	15,967,470	1,056,683,918	66.177	54.48	54.48	54.52	54.11	54.85	19,357,214	54.589	-0.68%
2024-02-02	0	66.50	66.45	66.50	66.05	66.90	16,034,287	1,067,647,079	66.585	54.85	54.81	54.85	54.48	55.18	19,438,215	54.925	1.22%
2024-02-01	0	65.70	65.70	65.75	65.70	66.85	11,004,338	728,791,771	66.228	54.19	54.19	54.24	54.19	55.14	13,340,455	54.630	-1.13%
2024-01-31	0	66.45	66.40	66.45	65.30	67.15	19,854,332	1,317,694,816	66.368	54.81	54.77	54.81	53.86	55.39	24,069,220	54.746	-1.19%
2024-01-30	0	67.25	67.20	67.25	66.95	67.75	14,285,966	962,368,219	67.365	55.47	55.43	55.47	55.23	55.89	17,318,742	55.568	-0.66%
2024-01-29	0	67.70	67.65	67.70	67.20	68.35	21,280,272	1,444,004,835	67.857	55.84	55.80	55.84	55.43	56.38	25,797,874	55.974	0.52%
2024-01-26	0	67.35	67.35	67.40	67.15	68.30	23,774,698	1,611,373,233	67.777	55.56	55.56	55.60	55.39	56.34	28,821,843	55.908	-0.44%
2024-01-25	0	67.65	67.65	67.70	65.95	68.05	36,760,073	2,483,587,732	67.562	55.80	55.80	55.84	54.40	56.13	44,563,891	55.731	2.34%
2024-01-24	0	66.10	66.10	66.15	63.60	66.25	21,613,372	1,407,408,728	65.117	54.52	54.52	54.57	52.46	54.65	26,201,688	53.714	3.52%
2024-01-23	0	63.85	63.85	63.90	63.15	64.75	16,236,875	1,039,681,624	64.032	52.67	52.67	52.71	52.09	53.41	19,683,811	52.819	0.08%
2024-01-22	0	63.80	63.75	63.80	63.00	65.05	20,343,751	1,297,259,561	63.767	52.63	52.59	52.63	51.97	53.66	24,662,538	52.600	-1.77%
2024-01-19	0	64.95	64.95	65.00	64.85	65.75	12,040,182	786,331,882	65.309	53.58	53.58	53.62	53.49	54.24	14,596,199	53.872	-0.15%
2024-01-18	0	65.05	65.05	65.10	64.10	65.35	17,098,059	1,108,033,354	64.805	53.66	53.66	53.70	52.88	53.91	20,727,816	53.456	0.23%
2024-01-17	0	64.90	64.80	64.90	64.45	66.40	19,466,382	1,270,374,953	65.260	53.54	53.45	53.54	53.16	54.77	23,598,912	53.832	-1.89%
2024-01-16	0	66.15	66.15	66.20	65.50	66.50	17,768,498	1,177,106,429	66.247	54.57	54.57	54.61	54.03	54.85	21,540,583	54.646	0.61%
2024-01-15	0	65.75	65.75	65.80	64.90	66.00	9,973,161	654,190,493	65.595	54.24	54.24	54.28	53.54	54.44	12,090,369	54.108	1.00%
2024-01-12	0	65.10	65.05	65.10	64.55	65.40	7,342,254	478,349,038	65.150	53.70	53.66	53.70	53.25	53.95	8,900,945	53.741	0.08%
2024-01-11	0	65.05	65.00	65.05	64.75	65.45	10,798,101	702,385,139	65.047	53.66	53.62	53.66	53.41	53.99	13,090,436	53.656	-0.31%
2024-01-10	0	65.25	65.20	65.25	65.00	65.90	11,814,885	772,201,839	65.358	53.82	53.78	53.82	53.62	54.36	14,323,074	53.913	-0.53%
2024-01-09	0	65.60	65.60	65.65	65.15	66.10	15,888,968	1,045,501,426	65.800	54.11	54.11	54.15	53.74	54.52	19,262,046	54.278	0.31%
2024-01-08	0	65.40	65.40	65.45	64.90	66.15	20,214,529	1,323,534,078	65.474	53.95	53.95	53.99	53.54	54.57	24,505,883	54.009	-0.61%
2024-01-05	0	65.80	65.80	65.85	63.90	65.90	29,470,285	1,929,318,170	65.467	54.28	54.28	54.32	52.71	54.36	35,726,549	54.002	2.73%
2024-01-04	0	64.05	64.05	64.15	63.55	64.60	13,940,572	893,231,081	64.074	52.83	52.83	52.92	52.42	53.29	16,900,024	52.854	0.08%
2024-01-03	0	64.00	64.00	64.05	63.70	64.70	16,356,379	1,052,830,768	64.368	52.79	52.79	52.83	52.55	53.37	19,828,684	53.096	-0.39%
2024-01-02	0	64.25	64.25	64.35	64.00	64.80	14,453,471	931,589,822	64.454	53.00	53.00	53.08	52.79	53.45	17,521,807	53.167	-0.85%
2023-12-29	0	64.80	64.80	64.90	63.55	65.35	20,669,302	1,338,278,686	64.747	53.45	53.45	53.54	52.42	53.91	25,057,200	53.409	1.01%
2023-12-28	0	64.15	64.15	64.20	63.50	64.45	21,145,464	1,357,546,415	64.200	52.92	52.92	52.96	52.38	53.16	25,634,447	52.958	1.10%
2023-12-27	0	63.45	63.45	63.55	62.00	63.80	29,914,015	1,890,636,044	63.202	52.34	52.34	52.42	51.14	52.63	36,264,479	52.135	2.75%
2023-12-22	0	61.75	61.75	61.80	61.50	62.70	20,389,520	1,267,733,452	62.176	50.94	50.94	50.98	50.73	51.72	24,718,023	51.288	0.24%
2023-12-21	0	61.60	61.55	61.60	61.15	61.65	8,684,927	533,331,022	61.409	50.81	50.77	50.81	50.44	50.85	10,528,655	50.655	0.08%
2023-12-20	0	61.55	61.50	61.55	61.25	61.80	12,688,143	781,190,482	61.569	50.77	50.73	50.77	50.52	50.98	15,381,716	50.787	0.16%
2023-12-19	0	61.45	61.40	61.45	61.30	61.70	15,145,266	931,197,437	61.484	50.69	50.65	50.69	50.57	50.90	18,360,464	50.718	-0.32%
2023-12-18	0	61.65	61.60	61.65	61.50	62.15	18,131,926	1,120,285,506	61.785	50.85	50.81	50.85	50.73	51.27	21,981,163	50.966	-0.80%
2023-12-15	0	62.15	62.15	62.25	62.10	63.00	20,041,075	1,253,611,998	62.552	51.27	51.27	51.35	51.23	51.97	24,295,607	51.598	-0.24%
2023-12-14	0	62.30	62.25	62.30	62.15	62.70	11,350,114	708,616,642	62.433	51.39	51.35	51.39	51.27	51.72	13,759,636	51.500	0.56%
2023-12-13	0	61.95	61.95	62.00	61.80	62.50	10,090,125	625,668,566	62.008	51.10	51.10	51.14	50.98	51.56	12,232,164	51.149	-0.40%
2023-12-12	0	62.20	62.20	62.25	62.10	62.60	13,155,182	819,984,412	62.332	51.31	51.31	51.35	51.23	51.64	15,947,903	51.416	-0.08%
2023-12-11	0	62.25	62.25	62.30	61.65	62.70	9,279,700	576,855,815	62.163	51.35	51.35	51.39	50.85	51.72	11,249,693	51.277	-0.16%
2023-12-08	0	62.35	62.35	62.50	62.20	62.85	6,105,418	381,542,231	62.492	51.43	51.43	51.56	51.31	51.84	7,401,541	51.549	-0.40%
2023-12-07	0	62.60	62.60	62.65	62.00	62.90	12,832,823	800,556,025	62.383	51.64	51.64	51.68	51.14	51.89	15,557,111	51.459	-0.48%
2023-12-06	0	62.90	62.90	62.95	61.90	63.20	13,392,847	839,930,603	62.715	51.89	51.89	51.93	51.06	52.13	16,236,022	51.733	1.29%
2023-12-05	0	62.10	62.10	62.15	62.05	63.30	15,013,844	940,543,495	62.645	51.23	51.23	51.27	51.18	52.22	18,201,142	51.675	-1.19%
2023-12-04	0	62.85	62.85	62.90	62.75	63.60	11,932,154	752,816,317	63.091	51.84	51.84	51.89	51.76	52.46	14,465,238	52.043	0.80%
2023-12-01	0	62.35	62.35	62.70	62.35	63.80	19,766,643	1,246,900,072	63.081	51.43	51.43	51.72	51.43	52.63	23,962,915	52.035	-1.50%
2023-11-30	0	63.30	63.25	63.30	62.55	63.80	17,536,276	1,111,140,226	63.362	52.22	52.17	52.22	51.60	52.63	21,259,062	52.267	1.28%
2023-11-29	0	62.50	62.50	62.55	62.15	63.15	20,440,834	1,277,477,760	62.496	51.56	51.56	51.60	51.27	52.09	24,780,231	51.552	0.00%
2023-11-28	0	62.50	62.50	62.55	62.40	63.60	11,452,664	719,241,805	62.801	51.56	51.56	51.60	51.47	52.46	13,883,957	51.804	-1.42%
2023-11-27	0	63.40	63.35	63.40	62.85	63.75	11,100,884	702,469,018	63.280	52.30	52.26	52.30	51.84	52.59	13,457,497	52.199	0.08%
2023-11-24	0	63.35	63.35	63.45	63.20	63.75	9,492,702	603,285,942	63.553	52.26	52.26	52.34	52.13	52.59	11,507,913	52.424	-0.31%
2023-11-23	0	63.55	63.50	63.55	62.65	63.55	8,761,552	552,920,692	63.108	52.42	52.38	52.42	51.68	52.42	10,621,547	52.057	1.19%
2023-11-22	0	62.80	62.75	62.80	62.40	63.45	10,436,715	656,329,752	62.887	51.80	51.76	51.80	51.47	52.34	12,652,331	51.874	0.08%
2023-11-21	0	62.75	62.70	62.75	62.65	63.65	11,780,389	744,161,099	63.169	51.76	51.72	51.76	51.68	52.50	14,281,255	52.108	-0.08%
2023-11-20	0	62.80	62.75	62.80	62.05	62.95	15,194,779	950,215,827	62.536	51.80	51.76	51.80	51.18	51.93	18,420,488	51.585	0.64%
2023-11-17	0	62.40	62.40	62.45	62.40	63.25	11,561,719	725,328,395	62.735	51.47	51.47	51.51	51.47	52.17	14,016,163	51.749	-1.42%
2023-11-16	0	63.30	63.25	63.30	62.75	63.95	10,992,726	697,108,196	63.415	52.22	52.17	52.22	51.76	52.75	13,326,378	52.310	-0.16%
2023-11-15	0	63.40	63.35	63.40	62.50	63.40	14,807,337	933,683,579	63.055	52.30	52.26	52.30	51.56	52.30	17,950,795	52.013	2.01%
2023-11-14	0	62.15	62.10	62.15	61.95	62.60	8,623,644	536,693,523	62.235	51.27	51.23	51.27	51.10	51.64	10,454,363	51.337	-0.16%
2023-11-13	0	62.25	62.20	62.25	61.35	62.25	7,481,076	462,086,384	61.767	51.35	51.31	51.35	50.61	51.35	9,069,238	50.951	0.97%
2023-11-10	0	61.65	61.65	61.70	61.65	62.35	7,541,137	466,820,440	61.903	50.85	50.85	50.90	50.85	51.43	9,142,049	51.063	-1.12%
2023-11-09	0	62.35	62.35	62.40	61.50	62.65	10,610,676	658,150,532	62.027	51.43	51.43	51.47	50.73	51.68	12,863,223	51.165	0.81%
2023-11-08	0	61.85	61.85	62.00	61.85	62.50	10,948,905	680,389,939	62.142	51.02	51.02	51.14	51.02	51.56	13,273,255	51.260	-0.32%
2023-11-07	0	62.05	62.05	62.20	61.90	62.80	15,130,090	942,841,715	62.316	51.18	51.18	51.31	51.06	51.80	18,342,066	51.403	-0.48%
2023-11-06	0	62.35	62.30	62.35	61.90	63.00	21,260,027	1,321,616,099	62.164	51.43	51.39	51.43	51.06	51.97	25,773,331	51.278	-0.16%
2023-11-03	0	62.45	62.45	62.50	62.30	63.20	14,002,897	878,177,115	62.714	51.51	51.51	51.56	51.39	52.13	16,975,580	51.732	-0.16%
2023-11-02	0	62.55	62.50	62.55	62.05	62.90	7,430,061	464,241,864	62.482	51.60	51.56	51.60	51.18	51.89	9,007,393	51.540	0.81%
2023-11-01	0	62.05	62.00	62.05	61.65	62.40	8,887,655	551,473,127	62.049	51.18	51.14	51.18	50.85	51.47	10,774,421	51.184	0.16%
2023-10-31	0	61.95	61.90	61.95	61.15	62.10	12,865,108	793,111,292	61.648	51.10	51.06	51.10	50.44	51.23	15,596,249	50.853	0.00%
2023-10-30	0	61.95	61.95	62.00	61.40	62.70	21,189,436	1,309,525,280	61.801	51.10	51.10	51.14	50.65	51.72	25,687,754	50.979	-1.43%
2023-10-27	0	62.85	62.70	62.85	61.95	63.15	17,546,805	1,099,004,208	62.633	51.84	51.72	51.84	51.10	52.09	21,271,827	51.665	0.08%
2023-10-26	0	62.80	62.75	62.80	60.90	62.90	25,905,343	1,601,540,168	61.823	51.80	51.76	51.80	50.24	51.89	31,404,804	50.997	1.29%
2023-10-25	0	62.00	61.95	62.00	61.75	64.10	37,987,676	2,372,326,619	62.450	51.14	51.10	51.14	50.94	52.88	46,052,102	51.514	-2.13%
2023-10-24	0	63.35	63.30	63.35	63.05	64.35	20,969,036	1,330,751,237	63.463	52.26	52.22	52.26	52.01	53.08	25,420,565	52.349	-1.40%
2023-10-20	0	64.25	64.15	64.25	63.90	65.00	16,017,804	1,032,444,086	64.456	53.00	52.92	53.00	52.71	53.62	19,418,233	53.169	-1.31%
2023-10-19	0	65.10	65.00	65.10	64.85	65.95	17,136,175	1,120,508,876	65.389	53.70	53.62	53.70	53.49	54.40	20,774,024	53.938	-1.14%
2023-10-18	0	65.85	65.80	65.85	64.85	66.30	14,260,597	939,391,103	65.873	54.32	54.28	54.32	53.49	54.69	17,287,988	54.338	1.00%
2023-10-17	0	65.20	65.10	65.20	64.90	65.70	14,283,027	932,100,137	65.259	53.78	53.70	53.78	53.54	54.19	17,315,179	53.831	0.54%
2023-10-16	0	64.85	64.75	64.85	64.40	65.20	13,693,921	886,730,117	64.754	53.49	53.41	53.49	53.12	53.78	16,601,012	53.414	0.39%
2023-10-13	0	64.60	64.55	64.60	64.35	65.00	11,993,104	776,116,886	64.714	53.29	53.25	53.29	53.08	53.62	14,539,127	53.381	-0.15%
2023-10-12	0	64.70	64.65	64.70	64.55	65.55	16,068,517	1,042,339,148	64.868	53.37	53.33	53.37	53.25	54.07	19,479,712	53.509	-0.08%
2023-10-11	0	64.75	64.70	64.75	64.50	65.75	14,322,292	929,962,260	64.931	53.41	53.37	53.41	53.21	54.24	17,362,780	53.561	-0.38%
2023-10-10	0	65.00	65.00	65.05	64.60	66.40	11,952,940	779,081,797	65.179	53.62	53.62	53.66	53.29	54.77	14,490,437	53.765	-0.23%
2023-10-09	0	65.15	65.10	65.15	64.85	65.85	7,741,708	505,659,650	65.316	53.74	53.70	53.74	53.49	54.32	9,385,200	53.878	0.62%
2023-10-06	0	64.75	64.70	64.75	64.35	65.10	3,999,676	259,019,555	64.760	53.41	53.37	53.41	53.08	53.70	4,848,770	53.420	0.78%
2023-10-05	0	64.25	64.25	64.30	64.00	64.60	4,397,159	282,710,477	64.294	53.00	53.00	53.04	52.79	53.29	5,330,635	53.035	0.08%
2023-10-04	0	64.20	64.15	64.20	63.80	64.35	8,199,054	524,391,542	63.958	52.96	52.92	52.96	52.63	53.08	9,939,636	52.758	-0.54%
2023-10-03	0	64.55	64.50	64.55	64.15	65.40	9,668,775	624,173,149	64.556	53.25	53.21	53.25	52.92	53.95	11,721,365	53.251	-1.75%
2023-09-29	0	65.70	65.70	65.80	65.50	66.40	7,824,909	516,099,469	65.956	54.19	54.19	54.28	54.03	54.77	9,486,064	54.406	0.38%
2023-09-28	0	65.45	65.35	65.45	65.25	66.35	11,071,917	725,805,705	65.554	53.99	53.91	53.99	53.82	54.73	13,422,381	54.074	-1.28%
2023-09-27	0	66.30	66.25	66.30	65.35	66.45	14,892,837	983,559,032	66.042	54.69	54.65	54.69	53.91	54.81	18,054,446	54.477	0.91%
2023-09-26	0	65.70	65.65	65.70	65.30	66.95	20,288,925	1,337,338,548	65.915	54.19	54.15	54.19	53.86	55.23	24,596,073	54.372	-1.87%
2023-09-25	0	66.95	66.95	67.00	66.75	68.70	17,231,910	1,159,679,659	67.298	55.23	55.23	55.27	55.06	56.67	20,890,082	55.513	-1.83%
2023-09-22	0	68.20	68.15	68.20	67.55	68.40	11,942,991	811,020,868	67.908	56.26	56.22	56.26	55.72	56.42	14,478,376	56.016	0.22%
2023-09-21	0	68.05	68.05	68.10	67.40	68.95	27,153,024	1,851,428,237	68.185	56.13	56.13	56.17	55.60	56.88	32,917,356	56.245	0.52%
2023-09-20	0	67.70	67.70	67.75	67.05	68.15	12,255,905	830,863,069	67.793	55.84	55.84	55.89	55.31	56.22	14,857,718	55.921	-0.51%
2023-09-19	0	68.05	68.05	68.10	66.40	68.15	18,057,573	1,219,640,248	67.542	56.13	56.13	56.17	54.77	56.22	21,891,026	55.714	2.10%
2023-09-18	0	66.65	66.65	66.75	66.25	67.40	12,671,409	848,573,589	66.968	54.98	54.98	55.06	54.65	55.60	15,361,430	55.241	-0.89%
2023-09-15	0	67.25	67.25	67.30	66.10	67.75	23,588,687	1,585,753,686	67.225	55.47	55.47	55.51	54.52	55.89	28,596,343	55.453	1.82%
2023-09-14	0	66.05	66.05	66.10	65.20	66.45	19,136,477	1,260,348,025	65.861	54.48	54.48	54.52	53.78	54.81	23,198,971	54.328	1.30%
2023-09-13	0	65.20	65.10	65.20	64.60	65.50	7,846,890	509,296,695	64.904	53.78	53.70	53.78	53.29	54.03	9,512,711	53.539	0.15%
2023-09-12	0	65.10	65.05	65.10	64.35	65.55	12,225,407	793,977,627	64.945	53.70	53.66	53.70	53.08	54.07	14,820,746	53.572	0.08%
2023-09-11	0	65.05	65.05	65.10	64.65	65.30	11,869,450	771,957,579	65.037	53.66	53.66	53.70	53.33	53.86	14,389,223	53.648	0.08%
2023-09-07	0	65.00	65.00	65.05	64.65	65.40	9,998,545	650,365,375	65.046	53.62	53.62	53.66	53.33	53.95	12,121,142	53.655	0.15%
2023-09-06	0	64.90	64.90	64.95	64.50	65.20	7,169,267	465,106,643	64.875	53.54	53.54	53.58	53.21	53.78	8,691,235	53.514	-0.23%
2023-09-05	0	65.05	65.05	65.10	64.85	65.55	11,677,987	760,870,128	65.154	53.66	53.66	53.70	53.49	54.07	14,157,114	53.745	-0.61%
2023-09-04	0	65.45	65.40	65.45	65.05	65.75	22,486,972	1,470,221,999	65.381	53.99	53.95	53.99	53.66	54.24	27,260,745	53.932	1.21%
2023-08-31	0	67.10	67.10	67.15	66.20	67.35	26,909,713	1,798,475,931	66.834	53.35	53.35	53.39	52.63	53.54	33,848,191	53.134	1.51%
2023-08-30	0	66.10	66.10	66.15	65.80	66.55	15,947,610	1,057,249,032	66.295	52.55	52.55	52.59	52.31	52.91	20,059,588	52.705	0.15%
2023-08-29	0	66.00	66.00	66.05	65.50	66.10	13,464,077	886,108,575	65.813	52.47	52.47	52.51	52.07	52.55	16,935,693	52.322	0.53%
2023-08-28	0	65.65	65.60	65.65	65.35	66.35	15,254,403	1,003,234,319	65.767	52.19	52.15	52.19	51.95	52.75	19,187,642	52.285	0.46%
2023-08-25	0	65.35	65.30	65.35	65.10	65.70	11,275,740	737,786,158	65.431	51.95	51.91	51.95	51.76	52.23	14,183,109	52.019	-0.15%
2023-08-24	0	65.45	65.40	65.45	64.95	65.50	11,651,527	761,057,713	65.318	52.03	51.99	52.03	51.64	52.07	14,655,790	51.929	0.69%
2023-08-23	0	65.00	65.00	65.05	64.30	65.60	13,981,426	913,269,739	65.320	51.68	51.68	51.72	51.12	52.15	17,586,437	51.930	0.31%
2023-08-22	0	64.80	64.75	64.80	63.60	65.20	25,457,039	1,646,852,257	64.691	51.52	51.48	51.52	50.56	51.83	32,020,955	51.430	1.81%
2023-08-21	0	63.65	63.60	63.65	63.40	64.80	21,021,062	1,345,606,022	64.012	50.60	50.56	50.60	50.40	51.52	26,441,193	50.891	-0.86%
2023-08-18	0	64.20	64.15	64.20	64.05	65.50	13,124,552	847,426,090	64.568	51.04	51.00	51.04	50.92	52.07	16,508,624	51.332	-1.38%
2023-08-17	0	65.10	65.05	65.10	64.50	65.50	13,095,419	851,769,099	65.043	51.76	51.72	51.76	51.28	52.07	16,471,980	51.710	-0.69%
2023-08-16	0	65.55	65.55	65.60	65.30	66.75	18,303,919	1,204,099,272	65.784	52.11	52.11	52.15	51.91	53.07	23,023,454	52.299	-1.80%
2023-08-15	0	66.75	66.70	66.75	66.10	67.25	24,686,314	1,650,505,865	66.859	53.07	53.03	53.07	52.55	53.46	31,051,504	53.154	0.68%
2023-08-14	0	66.30	66.30	66.35	65.60	66.70	19,977,847	1,321,478,191	66.147	52.71	52.71	52.75	52.15	53.03	25,128,993	52.588	0.15%
2023-08-11	0	66.20	66.20	66.25	65.50	66.60	37,513,346	2,481,870,078	66.160	52.63	52.63	52.67	52.07	52.95	47,185,895	52.598	2.08%
2023-08-10	0	64.85	64.80	64.95	64.30	65.40	13,675,289	889,629,495	65.054	51.56	51.52	51.64	51.12	51.99	17,201,365	51.719	0.54%
2023-08-09	0	64.50	64.50	64.65	64.30	64.85	9,546,313	615,854,612	64.512	51.28	51.28	51.40	51.12	51.56	12,007,762	51.288	-0.62%
2023-08-08	0	64.90	64.90	65.00	64.65	65.15	10,787,918	700,614,402	64.944	51.60	51.60	51.68	51.40	51.80	13,569,506	51.632	-0.31%
2023-08-07	0	65.10	65.10	65.20	64.80	65.40	10,072,018	656,554,840	65.186	51.76	51.76	51.83	51.52	51.99	12,669,016	51.824	0.46%
2023-08-04	0	64.80	64.80	64.90	63.75	65.15	20,721,515	1,341,773,807	64.753	51.52	51.52	51.60	50.68	51.80	26,064,410	51.479	1.81%
2023-08-03	0	63.65	63.60	63.65	63.65	64.55	11,304,587	724,057,680	64.050	50.60	50.56	50.60	50.60	51.32	14,219,394	50.920	-0.62%
2023-08-02	0	64.05	64.05	64.10	64.00	64.90	7,354,001	472,287,670	64.222	50.92	50.92	50.96	50.88	51.60	9,250,178	51.057	-1.00%
2023-08-01	0	64.70	64.70	64.80	63.95	65.10	12,301,580	795,851,214	64.695	51.44	51.44	51.52	50.84	51.76	15,473,455	51.433	0.94%
2023-07-31	0	64.10	64.05	64.10	63.65	65.00	31,111,669	1,994,720,713	64.115	50.96	50.92	50.96	50.60	51.68	39,133,591	50.972	-1.38%
2023-07-28	0	65.00	64.95	65.00	64.60	65.20	17,231,978	1,118,551,406	64.911	51.68	51.64	51.68	51.36	51.83	21,675,121	51.605	-0.31%
2023-07-27	0	65.20	65.20	65.25	65.00	65.65	12,651,011	827,233,412	65.389	51.83	51.83	51.87	51.68	52.19	15,912,984	51.985	0.31%
2023-07-26	0	65.00	65.00	65.05	64.75	65.40	6,907,641	449,662,472	65.096	51.68	51.68	51.72	51.48	51.99	8,688,727	51.752	0.00%
2023-07-25	0	65.00	65.00	65.05	64.65	65.25	17,173,761	1,116,648,899	65.021	51.68	51.68	51.72	51.40	51.87	21,601,893	51.692	0.78%
2023-07-24	0	64.50	64.50	64.55	64.10	65.25	11,966,356	774,715,599	64.741	51.28	51.28	51.32	50.96	51.87	15,051,796	51.470	-0.69%
2023-07-21	0	64.95	64.90	64.95	64.35	65.15	11,101,825	720,995,397	64.944	51.64	51.60	51.64	51.16	51.80	13,964,352	51.631	1.01%
2023-07-20	0	64.30	64.30	64.35	64.20	65.15	14,960,878	969,580,540	64.808	51.12	51.12	51.16	51.04	51.80	18,818,434	51.523	0.16%
2023-07-19	0	64.20	64.20	64.25	63.25	64.35	16,373,976	1,046,738,011	63.927	51.04	51.04	51.08	50.28	51.16	20,595,889	50.823	0.94%
2023-07-18	0	63.60	63.60	63.65	63.00	64.20	12,992,378	826,995,105	63.652	50.56	50.56	50.60	50.09	51.04	16,342,370	50.604	-1.32%
2023-07-14	0	64.45	64.45	64.50	63.35	64.80	17,811,071	1,146,738,628	64.383	51.24	51.24	51.28	50.36	51.52	22,403,529	51.186	1.90%
2023-07-13	0	63.25	63.25	63.30	62.60	63.75	13,103,619	829,550,181	63.307	50.28	50.28	50.32	49.77	50.68	16,482,294	50.330	1.36%
2023-07-12	0	62.40	62.40	62.45	62.30	63.00	9,133,273	570,861,170	62.503	49.61	49.61	49.65	49.53	50.09	11,488,222	49.691	-0.32%
2023-07-11	0	62.60	62.60	62.65	62.30	63.00	13,527,069	847,381,277	62.643	49.77	49.77	49.81	49.53	50.09	17,014,927	49.802	-0.08%
2023-07-10	0	62.65	62.60	62.65	62.30	63.85	16,006,211	1,005,329,442	62.809	49.81	49.77	49.81	49.53	50.76	20,133,299	49.934	-0.71%
2023-07-07	0	63.10	63.05	63.10	62.75	63.95	21,148,923	1,334,192,931	63.086	50.17	50.13	50.17	49.89	50.84	26,602,022	50.154	-1.41%
2023-07-06	0	64.00	64.00	64.10	63.70	64.70	11,112,562	712,351,849	64.103	50.88	50.88	50.96	50.64	51.44	13,977,857	50.963	-0.78%
2023-07-05	0	64.50	64.50	64.60	64.15	65.10	8,814,632	569,425,804	64.600	51.28	51.28	51.36	51.00	51.76	11,087,422	51.358	-0.62%
2023-07-04	0	64.90	64.90	64.95	64.20	65.35	11,751,883	763,399,260	64.960	51.60	51.60	51.64	51.04	51.95	14,782,022	51.644	0.62%
2023-07-03	0	64.50	64.50	64.55	63.65	64.70	13,477,260	865,940,540	64.252	51.28	51.28	51.32	50.60	51.44	16,952,276	51.081	0.70%
2023-06-30	0	64.05	64.05	64.15	63.20	64.70	13,896,587	892,075,778	64.194	50.92	50.92	51.00	50.24	51.44	17,479,723	51.035	1.10%
2023-06-29	0	63.35	63.35	63.40	62.95	63.70	12,373,566	783,611,451	63.329	50.36	50.36	50.40	50.05	50.64	15,564,002	50.348	-0.24%
2023-06-28	0	63.50	63.50	63.55	63.25	63.90	6,824,384	433,458,053	63.516	50.48	50.48	50.52	50.28	50.80	8,584,003	50.496	-0.24%
2023-06-27	0	63.65	63.65	63.70	63.05	64.35	10,187,965	650,402,342	63.840	50.60	50.60	50.64	50.13	51.16	12,814,859	50.754	0.63%
2023-06-26	0	63.25	63.20	63.25	62.00	63.50	18,928,137	1,190,322,123	62.886	50.28	50.24	50.28	49.29	50.48	23,808,622	49.995	1.61%
2023-06-23	0	62.25	62.20	62.25	62.00	63.45	11,798,023	735,928,250	62.377	49.49	49.45	49.49	49.29	50.44	14,840,059	49.591	-1.97%
2023-06-21	0	63.50	63.50	63.55	63.20	64.00	9,852,471	625,673,705	63.504	50.48	50.48	50.52	50.24	50.88	12,392,860	50.487	-1.24%
2023-06-20	0	64.30	64.30	64.35	63.60	64.75	12,877,340	825,520,289	64.106	51.12	51.12	51.16	50.56	51.48	16,197,670	50.965	-0.46%
2023-06-19	0	64.60	64.50	64.60	63.50	64.70	13,610,773	875,222,803	64.304	51.36	51.28	51.36	50.48	51.44	17,120,214	51.122	1.57%
2023-06-16	0	63.60	63.60	63.70	63.60	64.70	13,856,619	887,069,580	64.018	50.56	50.56	50.64	50.56	51.44	17,429,450	50.895	-0.55%
2023-06-15	0	63.95	63.90	63.95	62.90	64.45	20,382,320	1,298,964,263	63.730	50.84	50.80	50.84	50.01	51.24	25,637,756	50.666	0.87%
2023-06-14	0	63.40	63.35	63.40	62.65	63.95	20,330,294	1,284,521,731	63.183	50.40	50.36	50.40	49.81	50.84	25,572,316	50.231	-0.47%
2023-06-13	0	63.70	63.70	63.85	63.10	64.35	15,767,549	1,003,772,777	63.661	50.64	50.64	50.76	50.17	51.16	19,833,099	50.611	-1.09%
2023-06-12	0	64.40	64.35	64.40	63.80	65.30	14,328,295	923,651,216	64.463	51.20	51.16	51.20	50.72	51.91	18,022,744	51.249	-1.15%
2023-06-09	0	65.15	65.10	65.15	62.95	65.80	22,949,740	1,479,369,540	64.461	51.80	51.76	51.80	50.05	52.31	28,867,167	51.247	2.60%
2023-06-08	0	63.50	63.50	63.55	62.85	63.90	12,057,035	764,368,396	63.396	50.48	50.48	50.52	49.97	50.80	15,165,856	50.401	0.47%
2023-06-07	0	63.20	63.15	63.20	62.35	64.60	23,447,342	1,484,770,073	63.324	50.24	50.20	50.24	49.57	51.36	29,493,072	50.343	-0.54%
2023-06-06	0	65.75	65.75	65.80	65.45	66.20	17,389,039	1,144,409,274	65.812	50.52	50.52	50.55	50.28	50.86	22,633,438	50.563	0.46%
2023-06-05	0	65.45	65.40	65.45	64.40	65.75	17,546,770	1,146,617,212	65.346	50.28	50.25	50.28	49.48	50.52	22,838,739	50.205	1.63%
2023-06-02	0	64.40	64.40	64.70	63.30	65.15	27,177,641	1,755,663,393	64.600	49.48	49.48	49.71	48.63	50.05	35,374,206	49.631	1.82%
2023-06-01	0	63.25	63.25	63.30	62.90	63.80	16,570,983	1,049,369,077	63.326	48.59	48.59	48.63	48.33	49.02	21,568,662	48.652	-0.63%
2023-05-31	0	63.65	63.60	63.65	62.55	63.90	24,010,986	1,515,971,484	63.137	48.90	48.86	48.90	48.06	49.09	31,252,512	48.507	-1.09%
2023-05-30	0	64.35	64.25	64.35	62.95	64.50	19,038,483	1,214,816,233	63.808	49.44	49.36	49.44	48.36	49.55	24,780,341	49.023	0.55%
2023-05-29	0	64.00	63.95	64.00	63.60	65.50	22,164,485	1,429,378,051	64.490	49.17	49.13	49.17	48.86	50.32	28,849,121	49.547	-0.62%
2023-05-25	0	64.40	64.30	64.40	63.60	64.85	26,977,616	1,730,453,159	64.144	49.48	49.40	49.48	48.86	49.82	35,113,855	49.281	-0.77%
2023-05-24	0	64.90	64.90	64.95	64.55	65.95	18,067,983	1,178,144,181	65.206	49.86	49.86	49.90	49.59	50.67	23,517,146	50.097	-1.59%
2023-05-23	0	65.95	65.90	65.95	65.60	67.55	12,383,203	823,887,133	66.533	50.67	50.63	50.67	50.40	51.90	16,117,881	51.116	-1.79%
2023-05-22	0	67.15	67.15	67.20	66.35	67.85	17,075,674	1,148,312,906	67.248	51.59	51.59	51.63	50.98	52.13	22,225,564	51.666	1.13%
2023-05-19	0	66.40	66.40	66.50	65.05	66.90	19,387,350	1,282,768,080	66.165	51.01	51.01	51.09	49.98	51.40	25,234,424	50.834	1.22%
2023-05-18	0	65.60	65.60	65.65	64.50	66.60	26,933,946	1,774,012,856	65.865	50.40	50.40	50.44	49.55	51.17	35,057,014	50.604	1.94%
2023-05-17	0	64.35	64.35	64.40	63.70	65.35	30,487,710	1,970,294,037	64.626	49.44	49.44	49.48	48.94	50.21	39,682,566	49.651	-2.05%
2023-05-16	0	65.70	65.60	65.70	65.05	66.60	18,128,377	1,190,454,618	65.668	50.48	50.40	50.48	49.98	51.17	23,595,754	50.452	-0.68%
2023-05-15	0	66.15	66.15	66.20	64.70	66.95	30,962,386	2,028,724,339	65.522	50.82	50.82	50.86	49.71	51.44	40,300,401	50.340	0.23%
2023-05-12	0	66.00	66.00	66.05	65.80	67.55	23,030,338	1,524,765,499	66.207	50.71	50.71	50.75	50.55	51.90	29,976,109	50.866	-1.64%
2023-05-11	0	67.10	67.10	67.15	66.65	67.95	16,970,049	1,138,098,129	67.065	51.55	51.55	51.59	51.21	52.21	22,088,084	51.525	-0.81%
2023-05-10	0	67.65	67.65	67.70	67.15	68.40	22,318,726	1,511,886,529	67.741	51.97	51.97	52.01	51.59	52.55	29,049,880	52.045	-0.73%
2023-05-09	0	68.15	68.15	68.20	68.00	70.00	23,676,957	1,629,009,366	68.801	52.36	52.36	52.40	52.24	53.78	30,817,743	52.859	-2.15%
2023-05-08	0	69.65	69.65	69.70	68.30	70.00	22,680,166	1,579,069,776	69.623	53.51	53.51	53.55	52.47	53.78	29,520,327	53.491	1.75%
2023-05-05	0	68.45	68.45	68.50	68.40	70.20	18,098,441	1,252,465,275	69.203	52.59	52.59	52.63	52.55	53.93	23,556,790	53.168	0.00%
2023-05-04	0	68.45	68.45	68.60	66.80	69.00	20,744,415	1,417,305,865	68.322	52.59	52.59	52.70	51.32	53.01	27,000,769	52.491	2.39%
2023-05-03	0	66.85	66.85	66.95	66.55	67.10	5,291,084	353,445,354	66.800	51.36	51.36	51.44	51.13	51.55	6,886,834	51.322	-0.59%
2023-05-02	0	67.25	67.25	67.30	67.20	68.20	5,300,971	358,296,725	67.591	51.67	51.67	51.71	51.63	52.40	6,899,703	51.929	-0.59%
2023-04-28	0	67.65	67.60	67.65	67.40	68.15	13,721,168	929,399,566	67.735	51.97	51.94	51.97	51.78	52.36	17,859,365	52.040	0.30%
2023-04-27	0	67.45	67.40	67.45	66.80	67.95	12,699,176	856,344,509	67.433	51.82	51.78	51.82	51.32	52.21	16,529,149	51.808	0.37%
2023-04-26	0	67.20	67.20	67.30	66.85	68.15	14,844,555	1,001,259,090	67.450	51.63	51.63	51.71	51.36	52.36	19,321,557	51.821	-1.03%
2023-04-25	0	67.90	67.90	67.95	67.05	68.35	25,767,308	1,748,922,778	67.874	52.17	52.17	52.21	51.51	52.51	33,538,527	52.147	0.89%
2023-04-24	0	67.30	67.25	67.35	66.55	67.70	14,261,189	957,269,194	67.124	51.71	51.67	51.74	51.13	52.01	18,562,253	51.571	0.52%
2023-04-21	0	66.95	66.90	66.95	66.60	68.75	20,871,908	1,407,770,138	67.448	51.44	51.40	51.44	51.17	52.82	27,166,713	51.820	-0.81%
2023-04-20	0	67.50	67.50	67.55	67.30	68.45	18,145,788	1,229,542,724	67.759	51.86	51.86	51.90	51.71	52.59	23,618,416	52.059	-0.30%
2023-04-19	0	67.70	67.70	67.75	67.65	68.85	19,233,479	1,310,932,221	68.159	52.01	52.01	52.05	51.97	52.90	25,034,147	52.366	-1.74%
2023-04-18	0	68.90	68.85	68.90	68.15	70.00	27,186,233	1,876,043,872	69.007	52.94	52.90	52.94	52.36	53.78	35,385,389	53.017	-0.14%
2023-04-17	0	69.00	68.95	69.00	66.50	69.65	45,071,135	3,092,452,598	68.613	53.01	52.97	53.01	51.09	53.51	58,664,238	52.714	3.06%
2023-04-14	0	66.95	66.90	66.95	65.70	67.30	26,884,969	1,794,122,350	66.733	51.44	51.40	51.44	50.48	51.71	34,993,266	51.271	1.59%
2023-04-13	0	65.90	65.90	65.95	64.35	66.00	17,463,896	1,145,923,115	65.617	50.63	50.63	50.67	49.44	50.71	22,730,871	50.413	1.07%
2023-04-12	0	65.20	65.20	65.25	64.65	66.20	21,455,354	1,405,724,169	65.519	50.09	50.09	50.13	49.67	50.86	27,926,122	50.337	0.00%
2023-04-11	0	65.20	65.20	65.25	64.25	66.40	27,422,283	1,788,300,857	65.213	50.09	50.09	50.13	49.36	51.01	35,692,630	50.103	-1.14%
2023-04-06	0	65.95	65.90	65.95	65.00	66.20	21,842,471	1,435,757,343	65.732	50.67	50.63	50.67	49.94	50.86	28,429,990	50.502	0.46%
2023-04-04	0	65.65	65.65	65.70	64.20	66.05	32,267,287	2,115,481,098	65.561	50.44	50.44	50.48	49.32	50.75	41,998,850	50.370	2.10%
2023-04-03	0	64.30	64.30	64.35	63.10	65.00	29,698,792	1,907,818,266	64.239	49.40	49.40	49.44	48.48	49.94	38,655,716	49.354	1.10%
2023-03-31	0	63.60	63.55	63.60	62.20	64.20	34,302,716	2,179,309,441	63.532	48.86	48.82	48.86	47.79	49.32	44,648,148	48.811	2.00%
2023-03-30	0	62.35	62.35	62.40	61.25	62.35	25,539,476	1,577,845,934	61.781	47.90	47.90	47.94	47.06	47.90	33,241,983	47.465	0.56%
2023-03-29	0	62.00	62.00	62.05	61.65	62.45	16,335,417	1,013,393,010	62.037	47.63	47.63	47.67	47.37	47.98	21,262,052	47.662	-0.24%
2023-03-28	0	62.15	62.15	62.20	61.85	62.55	19,848,727	1,233,056,490	62.123	47.75	47.75	47.79	47.52	48.06	25,834,949	47.728	-0.40%
2023-03-27	0	62.40	62.35	62.40	61.05	62.70	27,534,468	1,706,580,264	61.980	47.94	47.90	47.94	46.90	48.17	35,838,649	47.618	-0.24%
2023-03-24	0	62.55	62.55	62.60	61.85	63.25	33,264,269	2,078,125,788	62.473	48.06	48.06	48.09	47.52	48.59	43,296,514	47.998	-1.65%
2023-03-23	0	63.60	63.60	63.65	63.10	64.10	27,859,177	1,773,170,644	63.648	48.86	48.86	48.90	48.48	49.25	36,261,288	48.900	0.24%
2023-03-22	0	63.45	63.45	63.50	62.95	64.45	22,820,654	1,455,946,789	63.800	48.75	48.75	48.79	48.36	49.52	29,703,186	49.017	1.20%
2023-03-21	0	62.70	62.70	62.75	62.30	64.00	31,352,036	1,968,431,283	62.785	48.17	48.17	48.21	47.86	49.17	40,807,566	48.237	-1.42%
2023-03-20	0	63.60	63.55	63.60	61.65	66.10	62,645,709	3,996,958,437	63.803	48.86	48.82	48.86	47.37	50.78	81,539,167	49.019	-3.56%
2023-03-17	0	65.95	65.90	65.95	64.55	65.95	33,077,226	2,169,363,547	65.585	50.67	50.63	50.67	49.59	50.67	43,053,060	50.388	2.33%
2023-03-16	0	64.45	64.45	64.50	63.85	64.80	24,597,336	1,584,965,759	64.436	49.52	49.52	49.55	49.06	49.79	32,015,701	49.506	-0.39%
2023-03-15	0	64.70	64.70	64.75	63.75	65.20	28,301,237	1,823,169,103	64.420	49.71	49.71	49.75	48.98	50.09	36,836,670	49.493	1.57%
2023-03-14	0	63.70	63.65	63.70	63.50	65.40	30,908,361	1,987,314,286	64.297	48.94	48.90	48.94	48.79	50.25	40,230,082	49.399	-1.77%
2023-03-13	0	64.85	64.85	64.90	62.60	65.30	56,970,758	3,667,210,927	64.370	49.82	49.82	49.86	48.09	50.17	74,152,695	49.455	4.60%
2023-03-10	0	62.00	61.95	62.00	61.60	64.15	43,558,739	2,726,574,594	62.595	47.63	47.60	47.63	47.33	49.29	56,695,716	48.091	-2.97%
2023-03-09	0	63.90	63.85	63.90	61.70	64.50	35,015,312	2,221,773,897	63.451	49.09	49.06	49.09	47.40	49.55	45,575,657	48.749	3.06%
2023-03-08	0	62.00	62.00	62.20	61.30	62.70	29,935,186	1,856,645,003	62.022	47.63	47.63	47.79	47.10	48.17	38,963,405	47.651	-0.40%
2023-03-07	0	62.25	62.20	62.25	61.65	65.00	51,957,505	3,301,833,034	63.549	47.83	47.79	47.83	47.37	49.94	67,627,484	48.824	-2.73%
2023-03-06	0	64.00	64.00	64.05	61.80	64.75	53,133,572	3,383,134,520	63.672	49.17	49.17	49.21	47.48	49.75	69,158,244	48.919	3.23%
2023-03-03	0	62.00	62.00	62.10	61.30	62.60	35,554,655	2,207,427,041	62.085	47.63	47.63	47.71	47.10	48.09	46,277,662	47.700	1.64%
2023-03-02	0	61.00	61.00	61.10	60.00	62.20	40,250,609	2,469,153,310	61.344	46.87	46.87	46.94	46.10	47.79	52,389,879	47.130	0.66%
2023-03-01	0	60.60	60.60	60.65	58.90	60.80	52,078,125	3,141,519,774	60.323	46.56	46.56	46.60	45.25	46.71	67,784,482	46.346	3.06%
2023-02-28	0	58.80	58.80	58.85	57.80	59.00	36,117,353	2,112,475,947	58.489	45.18	45.18	45.21	44.41	45.33	47,010,065	44.937	2.62%
2023-02-27	0	57.30	57.30	57.35	57.10	58.45	22,376,925	1,288,830,190	57.596	44.02	44.02	44.06	43.87	44.91	29,125,631	44.251	-1.12%
2023-02-24	0	57.95	57.95	58.00	57.85	58.55	17,822,379	1,037,947,366	58.238	44.52	44.52	44.56	44.45	44.98	23,197,470	44.744	-1.11%
2023-02-23	0	58.60	58.60	58.65	58.20	59.45	23,298,532	1,373,187,509	58.939	45.02	45.02	45.06	44.71	45.67	30,325,188	45.282	0.43%
2023-02-22	0	58.35	58.35	58.45	58.35	59.15	24,294,694	1,424,461,362	58.633	44.83	44.83	44.91	44.83	45.44	31,621,785	45.047	-0.93%
2023-02-21	0	58.90	58.90	58.95	58.85	59.45	23,624,668	1,397,202,922	59.142	45.25	45.25	45.29	45.21	45.67	30,749,684	45.438	-0.34%
2023-02-20	0	59.10	59.10	59.15	57.35	59.35	40,781,014	2,407,420,687	59.033	45.41	45.41	45.44	44.06	45.60	53,080,250	45.354	3.05%
2023-02-17	0	57.35	57.35	57.40	57.35	58.00	16,598,041	954,953,380	57.534	44.06	44.06	44.10	44.06	44.56	21,603,881	44.203	-0.69%
2023-02-16	0	57.75	57.75	57.80	56.60	58.50	42,522,752	2,461,262,628	57.881	44.37	44.37	44.41	43.49	44.94	55,347,283	44.469	2.03%
2023-02-15	0	56.60	56.60	56.65	56.50	57.00	17,787,819	1,009,011,464	56.725	43.49	43.49	43.52	43.41	43.79	23,152,487	43.581	-0.35%
2023-02-14	0	56.80	56.80	56.85	56.80	57.30	15,078,714	859,361,821	56.992	43.64	43.64	43.68	43.64	44.02	19,626,337	43.786	-0.35%
2023-02-13	0	57.00	57.00	57.10	56.60	57.25	14,516,802	828,104,988	57.045	43.79	43.79	43.87	43.49	43.98	18,894,956	43.827	0.09%
2023-02-10	0	56.95	56.95	57.00	56.35	57.15	23,481,466	1,338,390,555	56.998	43.75	43.75	43.79	43.29	43.91	30,563,293	43.791	0.62%
2023-02-09	0	56.60	56.60	56.65	56.00	56.85	18,758,881	1,060,275,817	56.521	43.49	43.49	43.52	43.02	43.68	24,416,413	43.425	0.80%
2023-02-08	0	56.15	56.15	56.20	56.15	56.75	13,171,774	742,714,042	56.387	43.14	43.14	43.18	43.14	43.60	17,144,278	43.321	-0.27%
2023-02-07	0	56.30	56.30	56.35	56.30	56.80	10,636,953	601,159,943	56.516	43.25	43.25	43.29	43.25	43.64	13,844,975	43.421	-0.53%
2023-02-06	0	56.60	56.55	56.60	56.15	57.30	17,059,815	966,075,727	56.629	43.49	43.45	43.49	43.14	44.02	22,204,922	43.507	-0.26%
2023-02-03	0	56.75	56.75	56.80	56.20	56.95	15,789,242	893,170,342	56.568	43.60	43.60	43.64	43.18	43.75	20,551,154	43.461	-0.09%
2023-02-02	0	56.80	56.80	56.85	56.75	57.50	18,044,132	1,030,742,395	57.123	43.64	43.64	43.68	43.60	44.18	23,486,102	43.887	0.00%
2023-02-01	0	56.80	56.75	56.80	55.80	57.30	26,038,911	1,477,793,225	56.753	43.64	43.60	43.64	42.87	44.02	33,892,044	43.603	1.07%
2023-01-31	0	56.20	56.20	56.25	55.90	56.70	17,214,840	969,418,780	56.313	43.18	43.18	43.22	42.95	43.56	22,406,702	43.265	-0.53%
2023-01-30	0	56.50	56.45	56.50	56.25	57.50	37,323,674	2,127,016,477	56.988	43.41	43.37	43.41	43.22	44.18	48,580,203	43.784	-0.35%
2023-01-27	0	56.70	56.70	56.75	56.40	56.75	14,122,703	799,898,037	56.639	43.56	43.56	43.60	43.33	43.60	18,382,000	43.515	0.27%
2023-01-26	0	56.55	56.55	56.60	55.90	56.85	24,214,370	1,367,744,450	56.485	43.45	43.45	43.49	42.95	43.68	31,517,235	43.397	1.16%
2023-01-20	0	55.90	55.90	55.95	55.00	56.15	20,776,418	1,160,857,493	55.874	42.95	42.95	42.99	42.26	43.14	27,042,424	42.927	1.45%
2023-01-19	0	55.10	55.10	55.15	54.75	55.25	7,097,641	390,932,987	55.079	42.33	42.33	42.37	42.06	42.45	9,238,234	42.317	-0.09%
2023-01-18	0	55.15	55.15	55.20	54.70	55.60	15,368,766	848,535,881	55.212	42.37	42.37	42.41	42.03	42.72	20,003,866	42.419	0.46%
2023-01-17	0	54.90	54.90	54.95	54.55	55.20	17,664,022	968,289,673	54.817	42.18	42.18	42.22	41.91	42.41	22,991,353	42.115	-0.36%
2023-01-16	0	55.10	55.05	55.10	54.85	56.15	23,662,775	1,314,273,341	55.542	42.33	42.29	42.33	42.14	43.14	30,799,284	42.672	-0.72%
2023-01-13	0	55.50	55.50	55.55	54.85	56.00	34,148,952	1,898,683,680	55.600	42.64	42.64	42.68	42.14	43.02	44,448,010	42.717	1.37%
2023-01-12	0	54.75	54.70	54.75	53.60	54.75	27,315,696	1,485,757,963	54.392	42.06	42.03	42.06	41.18	42.06	35,553,897	41.789	1.77%
2023-01-11	0	53.80	53.75	53.80	53.35	54.30	30,938,436	1,668,796,450	53.939	41.33	41.30	41.33	40.99	41.72	40,269,227	41.441	1.13%
2023-01-10	0	53.20	53.20	53.25	53.10	53.95	17,630,646	943,555,474	53.518	40.87	40.87	40.91	40.80	41.45	22,947,912	41.117	0.00%
2023-01-09	0	53.20	53.20	53.25	53.20	54.00	22,055,060	1,182,185,655	53.602	40.87	40.87	40.91	40.87	41.49	28,706,694	41.182	-0.09%
2023-01-06	0	53.25	53.25	53.30	53.25	53.95	25,396,506	1,362,544,847	53.651	40.91	40.91	40.95	40.91	41.45	33,055,894	41.219	-0.84%
2023-01-05	0	53.70	53.70	53.75	53.45	54.45	33,952,448	1,831,705,977	53.949	41.26	41.26	41.30	41.07	41.83	44,192,242	41.449	0.28%
2023-01-04	0	53.55	53.50	53.55	52.65	53.60	37,563,814	2,001,145,620	53.273	41.14	41.10	41.14	40.45	41.18	48,892,768	40.929	2.00%
2023-01-03	0	52.50	52.50	52.55	51.20	52.95	29,268,320	1,536,007,641	52.480	40.34	40.34	40.37	39.34	40.68	38,095,417	40.320	1.45%
2022-12-30	0	51.75	51.75	51.80	51.25	51.90	18,049,560	931,544,526	51.610	39.76	39.76	39.80	39.37	39.87	23,493,167	39.652	1.17%
2022-12-29	0	51.15	51.15	51.25	51.10	52.10	22,831,665	1,173,558,166	51.400	39.30	39.30	39.37	39.26	40.03	29,717,517	39.490	-1.73%
2022-12-28	0	52.05	52.00	52.05	51.80	52.85	24,140,781	1,261,791,498	52.268	39.99	39.95	39.99	39.80	40.60	31,421,453	40.157	0.29%
2022-12-23	0	51.90	51.85	51.90	51.35	52.25	12,450,860	644,995,533	51.803	39.87	39.84	39.87	39.45	40.14	16,205,942	39.800	-0.19%
2022-12-22	0	52.00	52.00	52.05	51.70	52.30	21,291,203	1,107,328,890	52.009	39.95	39.95	39.99	39.72	40.18	27,712,464	39.958	1.36%
2022-12-21	0	51.30	51.25	51.30	50.95	51.50	8,972,016	459,430,241	51.207	39.41	39.37	39.41	39.14	39.57	11,677,906	39.342	0.79%
2022-12-20	0	50.90	50.90	51.00	50.85	51.35	15,641,533	798,758,877	51.067	39.11	39.11	39.18	39.07	39.45	20,358,898	39.234	-0.59%
2022-12-19	0	51.20	51.20	51.25	50.90	51.55	14,920,793	761,938,625	51.066	39.34	39.34	39.37	39.11	39.61	19,420,788	39.233	-0.68%
2022-12-16	0	51.55	51.50	51.55	51.20	51.80	12,299,198	633,870,097	51.538	39.61	39.57	39.61	39.34	39.80	16,008,540	39.596	0.49%
2022-12-15	0	51.30	51.30	51.35	51.10	51.65	13,190,567	678,623,764	51.448	39.41	39.41	39.45	39.26	39.68	17,168,739	39.527	-0.19%
2022-12-14	0	51.40	51.40	51.45	51.20	51.90	19,356,373	997,407,318	51.529	39.49	39.49	39.53	39.34	39.87	25,194,104	39.589	-0.10%
2022-12-13	0	51.45	51.40	51.45	51.05	51.70	15,345,551	788,081,687	51.356	39.53	39.49	39.53	39.22	39.72	19,973,650	39.456	0.19%
2022-12-12	0	51.35	51.30	51.35	51.10	52.00	20,533,160	1,056,161,286	51.437	39.45	39.41	39.45	39.26	39.95	26,725,801	39.518	-0.58%
2022-12-09	0	51.65	51.60	51.65	50.75	51.65	49,837,536	2,543,368,037	51.033	39.68	39.64	39.68	38.99	39.68	64,868,149	39.208	0.49%
2022-12-08	0	51.40	51.35	51.40	51.20	51.85	26,991,071	1,386,621,857	51.373	39.49	39.45	39.49	39.34	39.84	35,131,368	39.470	-0.48%
2022-12-07	0	51.65	51.65	51.70	51.25	52.90	33,401,152	1,737,571,970	52.021	39.68	39.68	39.72	39.37	40.64	43,474,679	39.967	-2.09%
2022-12-06	0	52.75	52.70	52.75	52.20	53.40	30,377,621	1,606,291,601	52.877	40.53	40.49	40.53	40.10	41.03	39,539,275	40.625	-0.47%
2022-12-05	0	53.00	53.00	53.05	51.35	53.30	68,462,817	3,595,385,164	52.516	40.72	40.72	40.76	39.45	40.95	89,110,670	40.347	3.21%
2022-12-02	0	51.35	51.35	51.50	51.05	52.15	21,509,258	1,109,356,287	51.576	39.45	39.45	39.57	39.22	40.07	27,996,283	39.625	-0.29%
2022-12-01	0	51.50	51.50	51.55	51.25	52.45	32,561,015	1,691,069,076	51.935	39.57	39.57	39.61	39.37	40.30	42,381,164	39.901	-0.48%
2022-11-30	0	51.75	51.70	51.75	51.20	52.80	43,577,671	2,269,086,804	52.070	39.76	39.72	39.76	39.34	40.57	56,720,357	40.005	0.49%
2022-11-29	0	51.50	51.50	51.55	51.20	51.80	21,283,222	1,095,897,012	51.491	39.57	39.57	39.61	39.34	39.80	27,702,076	39.560	-0.19%
2022-11-28	0	51.60	51.45	51.60	50.75	51.60	13,918,452	711,634,639	51.129	39.64	39.53	39.64	38.99	39.64	18,116,149	39.282	-0.48%
2022-11-25	0	51.85	51.85	51.95	51.00	52.15	27,063,824	1,403,592,917	51.862	39.84	39.84	39.91	39.18	40.07	35,226,063	39.845	1.27%
2022-11-24	0	51.20	51.15	51.20	50.90	51.30	6,737,254	344,363,953	51.113	39.34	39.30	39.34	39.11	39.41	8,769,157	39.270	0.20%
2022-11-23	0	51.10	51.10	51.15	50.85	51.50	15,425,035	789,147,057	51.160	39.26	39.26	39.30	39.07	39.57	20,077,105	39.306	0.39%
2022-11-22	0	50.90	50.90	50.95	49.60	51.75	43,613,822	2,226,629,313	51.053	39.11	39.11	39.14	38.11	39.76	56,767,411	39.224	1.80%
2022-11-21	0	50.00	49.95	50.00	49.20	50.30	15,659,445	780,463,041	49.840	38.41	38.38	38.41	37.80	38.64	20,382,212	38.291	0.50%
2022-11-18	0	49.75	49.75	49.80	49.75	50.30	14,496,735	725,464,870	50.043	38.22	38.22	38.26	38.22	38.64	18,868,837	38.448	-0.20%
2022-11-17	0	49.85	49.80	49.85	49.25	50.00	16,313,324	810,368,987	49.675	38.30	38.26	38.30	37.84	38.41	21,233,295	38.165	0.71%
2022-11-16	0	49.50	49.50	49.55	49.05	49.80	18,125,217	896,732,105	49.474	38.03	38.03	38.07	37.68	38.26	23,591,641	38.011	0.41%
2022-11-15	0	49.30	49.30	49.35	48.90	49.85	32,997,052	1,627,129,763	49.311	37.88	37.88	37.92	37.57	38.30	42,948,706	37.885	0.72%
2022-11-14	0	48.95	48.95	49.00	48.80	49.65	28,061,294	1,377,120,093	49.075	37.61	37.61	37.65	37.49	38.15	36,524,362	37.704	-0.51%
2022-11-11	0	49.20	49.20	49.25	48.60	49.50	30,967,350	1,519,811,658	49.078	37.80	37.80	37.84	37.34	38.03	40,306,862	37.706	1.86%
2022-11-10	0	48.30	48.30	48.35	47.95	48.70	10,899,701	525,976,951	48.256	37.11	37.11	37.15	36.84	37.42	14,186,966	37.075	-0.10%
2022-11-09	0	48.35	48.35	48.40	48.20	48.65	7,603,740	368,062,645	48.405	37.15	37.15	37.19	37.03	37.38	9,896,969	37.189	0.00%
2022-11-08	0	48.35	48.30	48.35	47.80	48.50	11,812,348	569,030,491	48.173	37.15	37.11	37.15	36.72	37.26	15,374,860	37.010	0.42%
2022-11-07	0	48.15	48.15	48.20	47.70	48.65	22,572,804	1,087,987,129	48.199	36.99	36.99	37.03	36.65	37.38	29,380,586	37.031	0.21%
2022-11-04	0	48.05	48.05	48.10	47.70	48.90	20,083,468	972,302,467	48.413	36.92	36.92	36.95	36.65	37.57	26,140,486	37.195	0.84%
2022-11-03	0	47.65	47.60	47.65	47.65	48.30	15,693,153	751,454,428	47.884	36.61	36.57	36.61	36.61	37.11	20,426,086	36.789	-0.94%
2022-11-02	0	48.10	48.00	48.10	47.05	48.50	13,482,824	644,939,312	47.834	36.95	36.88	36.95	36.15	37.26	17,549,139	36.750	1.48%
2022-11-01	0	47.40	47.40	47.45	46.85	47.90	24,930,888	1,183,502,471	47.471	36.42	36.42	36.46	35.99	36.80	32,449,850	36.472	0.32%
2022-10-31	0	47.25	47.20	47.25	46.80	48.25	30,390,192	1,441,394,890	47.430	36.30	36.26	36.30	35.96	37.07	39,555,637	36.440	-1.87%
2022-10-28	0	48.15	48.15	48.20	47.75	48.90	24,119,148	1,162,015,848	48.178	36.99	36.99	37.03	36.69	37.57	31,393,295	37.015	-1.33%
2022-10-27	0	48.80	48.80	48.85	48.45	49.10	17,589,186	857,352,234	48.743	37.49	37.49	37.53	37.22	37.72	22,893,948	37.449	0.51%
2022-10-26	0	48.55	48.50	48.55	48.20	49.10	21,731,805	1,056,931,221	48.635	37.30	37.26	37.30	37.03	37.72	28,285,948	37.366	0.10%
2022-10-25	0	48.50	48.45	48.50	48.10	48.80	25,426,338	1,230,336,448	48.388	37.26	37.22	37.26	36.95	37.49	33,094,724	37.176	-0.41%
2022-10-24	0	48.70	48.70	48.75	48.25	49.80	44,187,017	2,159,785,353	48.878	37.42	37.42	37.45	37.07	38.26	57,513,477	37.553	-1.91%
2022-10-21	0	49.65	49.60	49.65	49.20	49.80	22,740,773	1,125,711,083	49.502	38.15	38.11	38.15	37.80	38.26	29,599,213	38.032	-0.90%
2022-10-20	0	50.10	50.10	50.15	49.70	50.15	13,593,920	678,927,674	49.943	38.49	38.49	38.53	38.18	38.53	17,693,740	38.371	0.10%
2022-10-19	0	50.05	50.05	50.10	49.90	50.35	10,406,054	521,324,713	50.098	38.45	38.45	38.49	38.34	38.68	13,544,439	38.490	-0.20%
2022-10-18	0	50.15	50.10	50.15	49.75	50.50	16,147,318	808,849,079	50.092	38.53	38.49	38.53	38.22	38.80	21,017,223	38.485	-0.10%
2022-10-17	0	50.20	50.20	50.25	49.85	50.30	14,700,835	735,426,667	50.026	38.57	38.57	38.61	38.30	38.64	19,134,492	38.435	0.30%
2022-10-14	0	50.05	50.05	50.10	49.85	50.60	17,818,998	893,774,515	50.159	38.45	38.45	38.49	38.30	38.88	23,193,069	38.536	0.00%
2022-10-13	0	50.05	50.05	50.10	49.90	50.20	13,046,658	653,215,452	50.068	38.45	38.45	38.49	38.34	38.57	16,981,428	38.466	-0.10%
2022-10-12	0	50.10	50.05	50.10	49.80	50.50	22,736,041	1,138,920,140	50.093	38.49	38.45	38.49	38.26	38.80	29,593,054	38.486	0.30%
2022-10-11	0	49.95	49.95	50.00	49.95	50.70	12,874,440	646,183,218	50.191	38.38	38.38	38.41	38.38	38.95	16,757,271	38.561	-0.60%
2022-10-10	0	50.25	50.25	50.30	49.85	50.80	23,759,830	1,197,970,927	50.420	38.61	38.61	38.64	38.30	39.03	30,925,610	38.737	-0.30%
2022-10-07	0	50.40	50.35	50.40	50.10	50.60	6,539,229	328,983,238	50.309	38.72	38.68	38.72	38.49	38.88	8,511,410	38.652	-0.40%
2022-10-06	0	50.60	50.55	50.60	50.40	50.95	7,036,900	356,486,097	50.660	38.88	38.84	38.88	38.72	39.14	9,159,174	38.921	0.20%
2022-10-05	0	50.50	50.45	50.50	50.00	50.60	15,582,518	784,950,511	50.374	38.80	38.76	38.80	38.41	38.88	20,282,084	38.702	2.02%
2022-10-03	0	49.50	49.50	49.60	49.00	49.75	10,273,485	508,206,496	49.468	38.03	38.03	38.11	37.65	38.22	13,371,888	38.006	-0.80%
2022-09-30	0	49.90	49.80	49.90	49.35	50.00	12,130,658	603,568,123	49.756	38.34	38.26	38.34	37.92	38.41	15,789,170	38.227	0.00%
2022-09-29	0	49.90	49.85	49.90	49.15	50.55	25,250,973	1,258,194,863	49.828	38.34	38.30	38.34	37.76	38.84	32,866,470	38.282	-0.40%
2022-09-28	0	50.10	50.10	50.15	50.00	51.10	28,725,401	1,447,764,521	50.400	38.49	38.49	38.53	38.41	39.26	37,388,758	38.722	-2.15%
2022-09-27	0	51.20	51.20	51.25	50.85	51.60	23,240,519	1,189,412,412	51.178	39.34	39.34	39.37	39.07	39.64	30,249,679	39.320	-0.49%
2022-09-26	0	51.45	51.40	51.45	51.25	52.20	29,970,231	1,551,434,796	51.766	39.53	39.49	39.53	39.37	40.10	39,009,019	39.771	-0.68%
2022-09-23	0	51.80	51.80	51.85	50.90	52.30	43,904,102	2,282,302,708	51.984	39.80	39.80	39.84	39.11	40.18	57,145,237	39.939	1.37%
2022-09-22	0	51.10	51.05	51.10	50.50	51.10	20,202,036	1,027,789,156	50.876	39.26	39.22	39.26	38.80	39.26	26,294,813	39.087	0.29%
2022-09-21	0	50.95	50.95	51.00	50.80	51.20	18,354,693	935,963,334	50.993	39.14	39.14	39.18	39.03	39.34	23,890,325	39.178	-0.68%
2022-09-20	0	51.30	51.25	51.30	51.00	51.50	12,365,051	632,629,417	51.163	39.41	39.37	39.41	39.18	39.57	16,094,254	39.308	-0.29%
2022-09-19	0	51.45	51.40	51.45	51.10	51.80	13,307,617	683,633,517	51.372	39.53	39.49	39.53	39.26	39.80	17,321,091	39.468	-0.10%
2022-09-16	0	51.50	51.50	51.55	51.00	51.70	12,234,606	627,985,104	51.329	39.57	39.57	39.61	39.18	39.72	15,924,468	39.435	-0.10%
2022-09-15	0	51.55	51.55	51.60	51.20	51.70	11,371,020	584,653,905	51.416	39.61	39.61	39.64	39.34	39.72	14,800,431	39.502	-0.19%
2022-09-14	0	51.65	51.60	51.65	50.90	51.75	16,377,291	841,182,017	51.363	39.68	39.64	39.68	39.11	39.76	21,316,554	39.461	-0.67%
2022-09-13	0	52.00	51.95	52.00	51.20	52.30	30,017,140	1,561,283,240	52.013	39.95	39.91	39.95	39.34	40.18	39,070,076	39.961	1.36%
2022-09-09	0	51.30	51.30	51.35	50.05	51.55	31,375,263	1,607,329,211	51.229	39.41	39.41	39.45	38.45	39.61	40,837,798	39.359	2.60%
2022-09-08	0	50.00	50.00	50.05	49.95	50.20	11,920,923	597,264,884	50.102	38.41	38.41	38.45	38.38	38.57	15,516,181	38.493	0.20%
2022-09-07	0	49.90	49.90	50.00	49.50	50.05	16,813,053	836,259,780	49.739	38.34	38.34	38.41	38.03	38.45	21,883,739	38.214	-0.10%
2022-09-06	0	49.95	49.95	50.00	49.75	50.35	19,325,113	967,801,841	50.080	38.38	38.38	38.41	38.22	38.68	25,153,417	38.476	0.40%
2022-09-05	0	51.95	51.95	52.00	51.60	52.30	28,957,230	1,505,741,803	51.999	38.22	38.22	38.26	37.96	38.48	39,357,221	38.258	0.19%
2022-09-02	0	51.85	51.85	51.90	51.85	52.30	21,579,424	1,121,678,544	51.979	38.15	38.15	38.19	38.15	38.48	29,329,675	38.244	-0.48%
2022-09-01	0	52.10	52.05	52.10	52.05	52.65	19,485,020	1,020,513,658	52.374	38.33	38.30	38.33	38.30	38.74	26,483,066	38.535	-0.95%
2022-08-31	0	52.60	52.55	52.60	52.30	52.65	18,171,981	954,031,956	52.500	38.70	38.66	38.70	38.48	38.74	24,698,449	38.627	0.19%
2022-08-30	0	52.50	52.50	52.55	52.10	52.70	16,887,696	885,991,903	52.464	38.63	38.63	38.66	38.33	38.77	22,952,913	38.600	0.10%
2022-08-29	0	52.45	52.40	52.45	52.05	52.70	8,346,011	437,979,353	52.478	38.59	38.55	38.59	38.30	38.77	11,343,481	38.611	-0.29%
2022-08-26	0	52.60	52.60	52.65	52.30	52.70	11,975,091	628,732,692	52.503	38.70	38.70	38.74	38.48	38.77	16,275,946	38.630	0.29%
2022-08-25	0	52.45	52.40	52.45	51.75	52.50	10,626,291	556,076,995	52.330	38.59	38.55	38.59	38.08	38.63	14,442,724	38.502	0.67%
2022-08-24	0	52.10	52.10	52.15	52.00	52.65	15,135,983	789,844,900	52.183	38.33	38.33	38.37	38.26	38.74	20,572,072	38.394	-0.67%
2022-08-23	0	52.45	52.45	52.50	52.35	53.00	15,914,706	836,406,571	52.556	38.59	38.59	38.63	38.52	38.99	21,630,474	38.668	-0.85%
2022-08-22	0	52.90	52.90	52.95	52.40	53.15	16,614,425	879,773,625	52.952	38.92	38.92	38.96	38.55	39.11	22,581,497	38.960	0.57%
2022-08-19	0	52.60	52.60	52.70	52.20	52.85	14,898,124	783,663,543	52.601	38.70	38.70	38.77	38.41	38.88	20,248,786	38.702	0.67%
2022-08-18	0	52.25	52.20	52.25	52.10	52.70	18,438,810	965,463,970	52.360	38.44	38.41	38.44	38.33	38.77	25,061,110	38.524	-0.48%
2022-08-17	0	52.50	52.45	52.50	52.00	52.70	17,327,315	907,897,601	52.397	38.63	38.59	38.63	38.26	38.77	23,550,421	38.551	0.96%
2022-08-16	0	52.00	52.00	52.05	52.00	52.80	17,414,729	910,997,886	52.312	38.26	38.26	38.30	38.26	38.85	23,669,230	38.489	-0.76%
2022-08-15	0	52.40	52.35	52.40	51.95	52.60	22,215,001	1,162,038,490	52.309	38.55	38.52	38.55	38.22	38.70	30,193,520	38.486	-0.19%
2022-08-12	0	52.50	52.50	52.55	52.20	53.00	46,358,385	2,437,601,063	52.582	38.63	38.63	38.66	38.41	38.99	63,008,002	38.687	1.45%
2022-08-11	0	51.75	51.65	51.75	51.55	52.25	21,148,325	1,097,078,115	51.875	38.08	38.00	38.08	37.93	38.44	28,743,747	38.168	-0.10%
2022-08-10	0	51.80	51.80	51.85	50.75	51.85	28,438,242	1,463,400,293	51.459	38.11	38.11	38.15	37.34	38.15	38,651,838	37.861	1.17%
2022-08-09	0	51.20	51.20	51.25	50.70	51.70	19,169,867	985,057,677	51.386	37.67	37.67	37.71	37.30	38.04	26,054,726	37.807	0.59%
2022-08-08	0	50.90	50.90	50.95	50.60	51.10	11,821,145	601,762,228	50.906	37.45	37.45	37.49	37.23	37.60	16,066,710	37.454	0.10%
2022-08-05	0	50.85	50.80	50.85	50.30	51.00	19,516,706	991,025,430	50.778	37.41	37.38	37.41	37.01	37.52	26,526,132	37.360	0.89%
2022-08-04	0	50.40	50.40	50.45	49.35	50.70	25,756,756	1,294,604,557	50.263	37.08	37.08	37.12	36.31	37.30	35,007,296	36.981	2.34%
2022-08-03	0	49.25	49.25	49.35	49.20	49.65	11,568,099	572,120,688	49.457	36.24	36.24	36.31	36.20	36.53	15,722,782	36.388	0.10%
2022-08-02	0	49.20	49.20	49.25	48.90	49.55	21,549,357	1,059,278,793	49.156	36.20	36.20	36.24	35.98	36.46	29,288,810	36.167	-1.50%
2022-08-01	0	49.95	49.90	49.95	49.40	50.15	19,679,131	981,039,635	49.852	36.75	36.71	36.75	36.35	36.90	26,746,892	36.679	0.60%
2022-07-29	0	49.65	49.60	49.65	49.15	49.80	16,007,058	790,644,348	49.393	36.53	36.49	36.53	36.16	36.64	21,755,994	36.341	0.81%
2022-07-28	0	49.25	49.25	49.30	49.05	49.90	18,822,583	928,269,690	49.317	36.24	36.24	36.27	36.09	36.71	25,582,715	36.285	-0.71%
2022-07-27	0	49.60	49.55	49.60	49.40	50.25	14,783,350	733,202,365	49.596	36.49	36.46	36.49	36.35	36.97	20,092,791	36.491	-0.50%
2022-07-26	0	49.85	49.85	49.90	49.55	50.30	10,974,677	548,268,934	49.958	36.68	36.68	36.71	36.46	37.01	14,916,233	36.757	0.10%
2022-07-25	0	49.80	49.80	49.85	49.25	49.95	11,084,958	549,016,677	49.528	36.64	36.64	36.68	36.24	36.75	15,066,121	36.440	-0.20%
2022-07-22	0	49.90	49.85	49.90	49.55	50.35	11,807,816	588,520,695	49.842	36.71	36.68	36.71	36.46	37.05	16,048,594	36.671	-0.30%
2022-07-21	0	50.05	50.05	50.10	49.85	50.75	15,703,452	787,616,658	50.156	36.82	36.82	36.86	36.68	37.34	21,343,348	36.902	-0.89%
2022-07-20	0	50.50	50.45	50.50	50.30	50.80	17,373,207	879,995,667	50.652	37.16	37.12	37.16	37.01	37.38	23,612,795	37.268	0.70%
2022-07-19	0	50.15	50.10	50.15	49.70	50.45	15,009,617	752,685,868	50.147	36.90	36.86	36.90	36.57	37.12	20,400,322	36.896	0.50%
2022-07-18	0	49.90	49.90	49.95	48.95	50.10	20,251,730	1,008,742,622	49.810	36.71	36.71	36.75	36.02	36.86	27,525,140	36.648	1.94%
2022-07-15	0	48.95	48.90	48.95	48.80	49.30	12,130,537	594,305,935	48.993	36.02	35.98	36.02	35.90	36.27	16,487,220	36.046	-0.61%
2022-07-14	0	49.25	49.25	49.35	49.15	49.80	9,959,907	491,987,645	49.397	36.24	36.24	36.31	36.16	36.64	13,537,008	36.344	-0.61%
2022-07-13	0	49.55	49.55	49.65	49.55	49.80	9,314,876	462,591,142	49.662	36.46	36.46	36.53	36.46	36.64	12,660,314	36.539	0.00%
2022-07-12	0	49.55	49.55	49.60	49.15	49.90	15,186,634	752,837,421	49.572	36.46	36.46	36.49	36.16	36.71	20,640,915	36.473	0.71%
2022-07-11	0	49.20	49.15	49.20	48.75	49.45	18,146,159	891,066,460	49.105	36.20	36.16	36.20	35.87	36.38	24,663,353	36.129	0.61%
2022-07-08	0	48.90	48.85	48.90	48.75	49.20	12,894,309	629,926,206	48.853	35.98	35.94	35.98	35.87	36.20	17,525,301	35.944	-0.31%
2022-07-07	0	49.05	49.05	49.10	48.65	49.20	9,039,599	442,827,488	48.988	36.09	36.09	36.13	35.79	36.20	12,286,172	36.043	0.41%
2022-07-06	0	48.85	48.80	48.85	48.50	49.00	17,773,387	866,652,712	48.761	35.94	35.90	35.94	35.68	36.05	24,156,700	35.876	-0.10%
2022-07-05	0	48.90	48.90	48.95	48.90	49.25	15,604,192	764,484,753	48.992	35.98	35.98	36.02	35.98	36.24	21,208,438	36.046	0.00%
2022-07-04	0	48.90	48.90	48.95	48.80	49.30	12,559,551	615,119,649	48.976	35.98	35.98	36.02	35.90	36.27	17,070,314	36.034	-0.20%
2022-06-30	0	49.00	49.00	49.05	48.85	49.15	14,316,594	701,310,283	48.986	36.05	36.05	36.09	35.94	36.16	19,458,400	36.042	0.20%
2022-06-29	0	48.90	48.90	48.95	48.75	49.30	25,080,612	1,229,695,081	49.030	35.98	35.98	36.02	35.87	36.27	34,088,315	36.074	-0.10%
2022-06-28	0	48.95	48.90	48.95	48.70	49.35	26,989,535	1,322,004,791	48.982	36.02	35.98	36.02	35.83	36.31	36,682,828	36.039	0.20%
2022-06-27	0	48.85	48.80	48.85	48.70	49.30	38,814,126	1,895,581,337	48.837	35.94	35.90	35.94	35.83	36.27	52,754,222	35.932	0.10%
2022-06-24	0	48.80	48.80	48.90	48.80	49.40	27,999,775	1,372,505,274	49.018	35.90	35.90	35.98	35.90	36.35	38,055,896	36.066	-0.51%
2022-06-23	0	49.05	49.05	49.10	49.00	49.80	22,805,716	1,122,402,104	49.216	36.09	36.09	36.13	36.05	36.64	30,996,390	36.211	-0.51%
2022-06-22	0	49.30	49.30	49.35	49.25	49.95	15,647,313	773,952,165	49.462	36.27	36.27	36.31	36.24	36.75	21,267,046	36.392	-0.90%
2022-06-21	0	49.75	49.75	49.80	49.55	50.00	15,617,457	778,536,779	49.850	36.60	36.60	36.64	36.46	36.79	21,226,468	36.678	0.61%
2022-06-20	0	49.45	49.45	49.50	49.30	49.90	12,922,373	639,283,223	49.471	36.38	36.38	36.42	36.27	36.71	17,563,444	36.399	-0.70%
2022-06-17	0	49.80	49.75	49.80	49.30	50.15	17,948,197	892,721,494	49.739	36.64	36.60	36.64	36.27	36.90	24,394,293	36.596	1.12%
2022-06-16	0	49.25	49.25	49.30	49.20	50.05	15,651,255	775,363,421	49.540	36.24	36.24	36.27	36.20	36.82	21,272,404	36.449	-1.20%
2022-06-15	0	49.85	49.80	49.85	49.10	50.25	21,451,068	1,069,494,994	49.857	36.68	36.64	36.68	36.13	36.97	29,155,220	36.683	1.01%
2022-06-14	0	49.35	49.35	49.40	49.10	49.80	16,401,461	810,650,748	49.426	36.31	36.31	36.35	36.13	36.64	22,292,047	36.365	-0.20%
2022-06-13	0	49.45	49.40	49.45	49.10	49.90	28,223,984	1,394,470,818	49.407	36.38	36.35	36.38	36.13	36.71	38,360,630	36.352	-1.10%
2022-06-10	0	50.00	50.00	50.10	50.00	50.35	21,842,417	1,094,679,738	50.117	36.79	36.79	36.86	36.79	37.05	29,687,122	36.874	-0.40%
2022-06-09	0	50.20	50.20	50.25	50.15	50.55	14,441,680	726,354,663	50.296	36.93	36.93	36.97	36.90	37.19	19,628,410	37.005	0.10%
2022-06-08	0	50.15	50.15	50.20	50.10	50.45	25,055,241	1,259,078,239	50.252	36.90	36.90	36.93	36.86	37.12	34,053,832	36.973	-0.10%
2022-06-07	0	50.20	50.20	50.25	50.15	50.60	15,750,524	791,579,246	50.257	36.93	36.93	36.97	36.90	37.23	21,407,326	36.977	-0.69%
2022-06-06	0	50.55	50.50	50.55	50.10	50.90	23,136,851	1,167,384,757	50.456	37.19	37.16	37.19	36.86	37.45	31,446,452	37.123	-0.10%
2022-06-02	0	50.60	50.50	50.60	50.10	50.65	13,693,441	690,377,781	50.417	37.23	37.16	37.23	36.86	37.27	18,611,441	37.094	0.30%
2022-06-01	0	50.45	50.40	50.45	50.10	50.60	22,914,729	1,152,067,940	50.276	37.12	37.08	37.12	36.86	37.23	31,144,555	36.991	-0.39%
2022-05-31	0	50.65	50.60	50.65	50.30	50.95	23,282,705	1,177,238,218	50.563	37.27	37.23	37.27	37.01	37.49	31,644,690	37.202	0.00%
2022-05-30	0	50.65	50.65	50.80	50.45	51.25	24,832,565	1,264,629,390	50.926	37.27	37.27	37.38	37.12	37.71	33,751,182	37.469	0.10%
2022-05-27	0	50.60	50.55	50.60	50.20	51.10	25,300,567	1,276,904,324	50.469	37.23	37.19	37.23	36.93	37.60	34,387,267	37.133	0.70%
2022-05-26	0	50.25	50.20	50.25	50.10	50.80	29,127,149	1,467,258,832	50.374	36.97	36.93	36.97	36.86	37.38	39,588,166	37.063	-1.47%
2022-05-25	0	51.00	51.00	51.05	50.50	52.40	51,738,849	2,660,793,421	51.427	37.52	37.52	37.56	37.16	38.55	70,320,860	37.838	1.05%
2022-05-24	0	52.90	52.90	52.95	52.25	53.00	52,802,446	2,783,230,132	52.710	37.13	37.13	37.17	36.68	37.20	75,221,817	37.000	0.76%
2022-05-23	0	52.50	52.50	52.55	52.00	52.80	25,235,653	1,324,988,093	52.505	36.85	36.85	36.89	36.50	37.06	35,950,449	36.856	0.10%
2022-05-20	0	52.45	52.40	52.45	52.05	52.65	26,799,573	1,401,251,368	52.286	36.82	36.78	36.82	36.54	36.96	38,178,394	36.703	0.77%
2022-05-19	0	52.05	52.05	52.10	51.80	52.70	29,057,653	1,518,270,322	52.250	36.54	36.54	36.57	36.36	36.99	41,395,231	36.677	-1.05%
2022-05-18	0	52.60	52.60	52.65	51.35	52.90	40,988,603	2,147,506,254	52.393	36.92	36.92	36.96	36.05	37.13	58,391,938	36.777	2.14%
2022-05-17	0	51.50	51.50	51.55	51.20	51.75	27,264,213	1,402,871,892	51.455	36.15	36.15	36.19	35.94	36.33	38,840,315	36.119	0.29%
2022-05-16	0	51.35	51.35	51.40	51.10	51.85	20,780,602	1,068,504,687	51.418	36.05	36.05	36.08	35.87	36.40	29,603,830	36.093	0.49%
2022-05-13	0	51.10	51.10	51.15	50.35	51.25	27,943,259	1,422,901,064	50.921	35.87	35.87	35.91	35.34	35.98	39,807,677	35.744	1.79%
2022-05-12	0	50.20	50.15	50.20	50.00	50.80	37,982,375	1,908,994,301	50.260	35.24	35.20	35.24	35.10	35.66	54,109,297	35.280	-1.67%
2022-05-11	0	51.05	51.00	51.05	50.30	51.30	20,745,714	1,056,653,972	50.934	35.83	35.80	35.83	35.31	36.01	29,554,129	35.753	0.10%
2022-05-10	0	51.00	50.95	51.00	50.00	51.10	36,395,916	1,832,838,893	50.358	35.80	35.76	35.80	35.10	35.87	51,849,244	35.349	-0.49%
2022-05-06	0	51.25	51.25	51.30	50.65	51.40	34,997,834	1,786,386,381	51.043	35.98	35.98	36.01	35.55	36.08	49,857,551	35.830	-0.49%
2022-05-05	0	51.50	51.45	51.50	51.40	52.35	27,312,372	1,409,686,897	51.613	36.15	36.12	36.15	36.08	36.75	38,908,922	36.230	-0.39%
2022-05-04	0	51.70	51.65	51.70	51.55	51.95	19,991,594	1,033,053,480	51.674	36.29	36.26	36.29	36.19	36.47	28,479,817	36.273	-0.58%
2022-05-03	0	52.00	51.95	52.00	51.75	52.20	13,684,396	711,127,717	51.966	36.50	36.47	36.50	36.33	36.64	19,494,649	36.478	-0.76%
2022-04-29	0	52.40	52.40	52.45	51.60	52.75	23,147,084	1,206,248,235	52.112	36.78	36.78	36.82	36.22	37.03	32,975,096	36.581	0.38%
2022-04-28	0	52.20	52.15	52.20	51.40	52.55	21,039,998	1,093,017,270	51.949	36.64	36.61	36.64	36.08	36.89	29,973,363	36.466	1.06%
2022-04-27	0	51.65	51.65	51.70	51.15	51.80	30,236,599	1,558,380,396	51.540	36.26	36.26	36.29	35.91	36.36	43,074,745	36.179	-0.48%
2022-04-26	0	51.90	51.90	51.95	51.40	52.80	31,597,254	1,642,290,339	51.976	36.43	36.43	36.47	36.08	37.06	45,013,120	36.485	-0.76%
2022-04-25	0	52.30	52.25	52.30	51.95	53.75	50,009,695	2,638,899,041	52.768	36.71	36.68	36.71	36.47	37.73	71,243,292	37.041	-3.42%
2022-04-22	0	54.15	54.10	54.15	53.05	54.25	20,742,852	1,116,790,052	53.840	38.01	37.98	38.01	37.24	38.08	29,550,052	37.793	-0.18%
2022-04-21	0	54.25	54.20	54.25	53.95	55.40	30,041,601	1,634,357,995	54.403	38.08	38.05	38.08	37.87	38.89	42,796,953	38.189	-1.36%
2022-04-20	0	55.00	54.95	55.00	54.90	55.40	16,457,291	906,676,313	55.093	38.61	38.57	38.61	38.54	38.89	23,444,886	38.673	-0.72%
2022-04-19	0	55.40	55.35	55.40	54.45	55.50	18,294,973	1,006,628,015	55.022	38.89	38.85	38.89	38.22	38.96	26,062,829	38.623	0.09%
2022-04-14	0	55.35	55.30	55.35	55.10	56.10	26,431,537	1,468,736,791	55.568	38.85	38.82	38.85	38.68	39.38	37,654,093	39.006	-0.27%
2022-04-13	0	55.50	55.45	55.50	54.30	55.60	21,010,059	1,159,593,069	55.192	38.96	38.92	38.96	38.12	39.03	29,930,712	38.743	1.56%
2022-04-12	0	54.65	54.55	54.65	54.20	54.90	16,426,120	896,712,415	54.591	38.36	38.29	38.36	38.05	38.54	23,400,480	38.320	0.09%
2022-04-11	0	54.60	54.60	54.65	54.30	55.60	25,135,057	1,381,682,173	54.970	38.33	38.33	38.36	38.12	39.03	35,807,141	38.587	-1.53%
2022-04-08	0	55.45	55.45	55.50	54.95	55.65	22,986,534	1,273,264,583	55.392	38.92	38.92	38.96	38.57	39.06	32,746,378	38.883	0.27%
2022-04-07	0	55.30	55.30	55.35	54.90	55.85	13,333,630	738,575,290	55.392	38.82	38.82	38.85	38.54	39.20	18,994,951	38.883	-0.09%
2022-04-06	0	55.35	55.35	55.40	54.60	56.00	28,099,471	1,556,275,110	55.384	38.85	38.85	38.89	38.33	39.31	40,030,215	38.878	0.82%
2022-04-04	0	54.90	54.90	54.95	54.35	55.40	16,827,588	924,373,986	54.932	38.54	38.54	38.57	38.15	38.89	23,972,407	38.560	0.73%
2022-04-01	0	54.50	54.50	54.55	53.50	54.65	14,826,271	806,585,993	54.402	38.26	38.26	38.29	37.55	38.36	21,121,352	38.188	0.65%
2022-03-31	0	54.15	54.10	54.15	53.90	54.50	23,710,379	1,282,253,450	54.080	38.01	37.98	38.01	37.84	38.26	33,777,560	37.962	-0.82%
2022-03-30	0	54.60	54.60	54.65	54.50	55.60	35,825,512	1,961,896,317	54.763	38.33	38.33	38.36	38.26	39.03	51,036,653	38.441	-1.27%
2022-03-29	0	55.30	55.30	55.35	55.00	56.20	33,317,149	1,850,634,938	55.546	38.82	38.82	38.85	38.61	39.45	47,463,265	38.991	0.00%
2022-03-28	0	55.30	55.30	55.35	53.90	55.75	36,101,559	1,978,468,499	54.803	38.82	38.82	38.85	37.84	39.13	51,429,906	38.469	0.45%
2022-03-25	0	55.05	55.05	55.10	54.90	56.60	37,835,185	2,099,468,815	55.490	38.64	38.64	38.68	38.54	39.73	53,899,612	38.951	-1.70%
2022-03-24	0	56.00	56.00	56.05	55.55	57.10	70,304,408	3,962,401,564	56.361	39.31	39.31	39.34	38.99	40.08	100,154,930	39.563	3.04%
2022-03-23	0	54.35	54.35	54.40	53.65	55.00	39,529,887	2,151,496,255	54.427	38.15	38.15	38.19	37.66	38.61	56,313,867	38.205	0.46%
2022-03-22	0	54.10	54.10	54.15	52.60	54.45	34,142,591	1,839,792,422	53.886	37.98	37.98	38.01	36.92	38.22	48,639,181	37.825	1.98%
2022-03-21	0	53.05	53.00	53.05	52.80	53.85	22,394,303	1,193,045,394	53.275	37.24	37.20	37.24	37.06	37.80	31,902,692	37.396	0.28%
2022-03-18	0	52.90	52.90	53.00	51.30	53.35	35,417,170	1,857,021,238	52.433	37.13	37.13	37.20	36.01	37.45	50,454,933	36.806	2.72%
2022-03-17	0	51.50	51.45	51.50	50.90	52.30	39,248,292	2,021,404,564	51.503	36.15	36.12	36.15	35.73	36.71	55,912,709	36.153	2.59%
2022-03-16	0	50.20	50.20	50.30	48.50	50.80	45,884,381	2,288,312,808	49.871	35.24	35.24	35.31	34.04	35.66	65,366,413	35.007	3.93%
2022-03-15	0	48.30	48.30	48.35	47.80	50.05	86,240,433	4,202,245,336	48.727	33.90	33.90	33.94	33.55	35.13	122,857,226	34.204	-4.45%
2022-03-14	0	50.55	50.55	50.60	50.50	51.45	40,423,581	2,056,856,887	50.883	35.48	35.48	35.52	35.45	36.12	57,587,014	35.717	-1.94%
2022-03-11	0	51.55	51.55	51.60	50.80	51.90	28,993,891	1,486,041,722	51.254	36.19	36.19	36.22	35.66	36.43	41,304,396	35.978	-0.39%
2022-03-10	0	51.75	51.75	51.85	51.05	52.30	23,205,959	1,202,148,878	51.803	36.33	36.33	36.40	35.83	36.71	33,058,968	36.364	1.47%
2022-03-09	0	51.00	50.95	51.00	50.05	51.45	25,285,034	1,284,042,236	50.783	35.80	35.76	35.80	35.13	36.12	36,020,797	35.647	-0.29%
2022-03-08	0	51.15	51.10	51.15	50.50	51.90	33,794,793	1,723,764,747	51.007	35.91	35.87	35.91	35.45	36.43	48,143,711	35.805	-0.87%
2022-03-07	0	51.60	51.60	51.65	50.50	51.85	32,809,037	1,686,528,174	51.404	36.22	36.22	36.26	35.45	36.40	46,739,414	36.084	-0.86%
2022-03-04	0	52.05	52.05	52.15	52.05	53.00	24,496,486	1,282,510,553	52.355	36.54	36.54	36.61	36.54	37.20	34,897,440	36.751	-1.51%
2022-03-03	0	52.85	52.80	52.85	52.00	53.65	17,982,361	954,190,161	53.063	37.10	37.06	37.10	36.50	37.66	25,617,485	37.248	1.15%
2022-03-02	0	52.25	52.20	52.25	52.05	52.75	19,435,717	1,018,993,835	52.429	36.68	36.64	36.68	36.54	37.03	27,687,921	36.803	-1.69%
2022-03-01	0	53.15	53.10	53.15	52.10	53.45	20,309,044	1,075,977,782	52.980	37.31	37.27	37.31	36.57	37.52	28,932,053	37.190	0.66%
2022-02-28	0	52.80	52.75	52.80	51.75	53.00	32,216,503	1,689,094,889	52.429	37.06	37.03	37.06	36.33	37.20	45,895,296	36.803	-0.66%
2022-02-25	0	53.15	53.10	53.15	53.00	54.35	25,537,403	1,362,039,657	53.335	37.31	37.27	37.31	37.20	38.15	36,380,319	37.439	-1.57%
2022-02-24	0	54.00	53.95	54.00	53.45	55.00	34,975,037	1,889,889,174	54.035	37.91	37.87	37.91	37.52	38.61	49,825,075	37.930	-1.64%
2022-02-23	0	54.90	54.90	54.95	54.70	55.75	25,961,553	1,428,868,502	55.038	38.54	38.54	38.57	38.40	39.13	36,984,559	38.634	-0.72%
2022-02-22	0	55.30	55.30	55.35	54.65	56.30	29,890,976	1,659,656,152	55.524	38.82	38.82	38.85	38.36	39.52	42,582,374	38.975	-1.07%
2022-02-21	0	55.90	55.85	55.90	54.50	56.45	34,989,804	1,956,452,553	55.915	39.24	39.20	39.24	38.26	39.63	49,846,112	39.250	2.01%
2022-02-18	0	54.80	54.80	54.85	54.00	55.30	25,752,876	1,412,551,840	54.850	38.47	38.47	38.50	37.91	38.82	36,687,280	38.502	0.55%
2022-02-17	0	54.50	54.50	54.55	54.10	56.00	36,958,497	2,020,304,651	54.664	38.26	38.26	38.29	37.98	39.31	52,650,691	38.372	-1.98%
2022-02-16	0	55.60	55.55	55.60	54.60	55.85	23,709,328	1,312,530,578	55.359	39.03	38.99	39.03	38.33	39.20	33,776,063	38.860	1.83%
2022-02-15	0	54.60	54.60	54.65	53.70	55.20	42,705,103	2,321,319,859	54.357	38.33	38.33	38.36	37.70	38.75	60,837,246	38.156	-1.18%
2022-02-14	0	55.25	55.25	55.30	55.00	56.20	34,167,421	1,894,078,605	55.435	38.78	38.78	38.82	38.61	39.45	48,674,553	38.913	-1.95%
2022-02-11	0	56.35	56.35	56.40	56.20	57.25	43,171,472	2,441,681,400	56.558	39.56	39.56	39.59	39.45	40.19	61,501,631	39.701	0.09%
2022-02-10	0	56.30	56.30	56.35	56.15	58.65	63,185,639	3,614,513,242	57.205	39.52	39.52	39.56	39.41	41.17	90,013,606	40.155	-2.76%
2022-02-09	0	57.90	57.90	57.95	56.25	58.50	70,626,641	4,071,812,659	57.653	40.64	40.64	40.68	39.49	41.06	100,613,980	40.470	2.93%
2022-02-08	0	56.25	56.25	56.40	55.10	57.35	58,457,806	3,290,670,026	56.291	39.49	39.49	39.59	38.68	40.26	83,278,384	39.514	0.45%
2022-02-07	0	56.00	56.00	56.10	54.20	56.60	65,236,449	3,629,760,675	55.640	39.31	39.31	39.38	38.05	39.73	92,935,168	39.057	3.04%
2022-02-04	0	54.35	54.35	54.40	52.70	54.80	35,389,654	1,912,600,624	54.044	38.15	38.15	38.19	36.99	38.47	50,415,734	37.937	3.52%
2022-01-31	0	52.50	52.50	52.55	52.35	52.95	9,134,733	480,120,544	52.560	36.85	36.85	36.89	36.75	37.17	13,013,246	36.895	-0.10%
2022-01-28	0	52.55	52.50	52.55	52.40	53.10	17,584,096	924,976,255	52.603	36.89	36.85	36.89	36.78	37.27	25,050,121	36.925	-0.19%
2022-01-27	0	52.65	52.65	52.70	52.25	53.40	23,387,070	1,234,681,534	52.793	36.96	36.96	36.99	36.68	37.48	33,316,977	37.059	-1.40%
2022-01-26	0	53.40	53.40	53.45	52.40	53.80	43,827,633	2,342,112,096	53.439	37.48	37.48	37.52	36.78	37.77	62,436,391	37.512	2.10%
2022-01-25	0	52.30	52.25	52.30	51.80	52.40	35,164,057	1,833,057,390	52.129	36.71	36.68	36.71	36.36	36.78	50,094,351	36.592	0.00%
2022-01-24	0	52.30	52.30	52.35	51.10	52.65	48,483,912	2,533,483,037	52.254	36.71	36.71	36.75	35.87	36.96	69,069,678	36.680	2.05%
2022-01-21	0	51.25	51.20	51.25	50.30	51.65	31,089,575	1,584,610,590	50.969	35.98	35.94	35.98	35.31	36.26	44,289,886	35.778	1.49%
2022-01-20	0	50.50	50.45	50.50	50.00	50.80	28,188,882	1,421,829,994	50.439	35.45	35.41	35.45	35.10	35.66	40,157,589	35.406	0.40%
2022-01-19	0	50.30	50.30	50.35	50.25	50.75	19,059,610	961,391,413	50.441	35.31	35.31	35.34	35.27	35.62	27,152,123	35.408	-0.59%
2022-01-18	0	50.60	50.55	50.60	50.40	50.80	15,378,910	778,188,236	50.601	35.52	35.48	35.52	35.38	35.66	21,908,636	35.520	0.10%
2022-01-17	0	50.55	50.50	50.55	50.40	50.90	18,569,234	940,874,387	50.668	35.48	35.45	35.48	35.38	35.73	26,453,538	35.567	-0.49%
2022-01-14	0	50.80	50.80	50.85	50.75	51.15	21,040,181	1,072,940,396	50.995	35.66	35.66	35.69	35.62	35.91	29,973,623	35.796	-0.49%
2022-01-13	0	51.05	51.05	51.10	50.70	51.30	25,005,357	1,277,995,800	51.109	35.83	35.83	35.87	35.59	36.01	35,622,372	35.876	0.49%
2022-01-12	0	50.80	50.80	50.85	50.60	51.35	31,055,717	1,582,845,733	50.968	35.66	35.66	35.69	35.52	36.05	44,241,652	35.777	0.69%
2022-01-11	0	50.45	50.45	50.50	50.05	50.70	25,715,064	1,298,082,285	50.479	35.41	35.41	35.45	35.13	35.59	36,633,413	35.434	0.30%
2022-01-10	0	50.30	50.30	50.40	49.55	50.75	34,349,550	1,732,161,230	50.427	35.31	35.31	35.38	34.78	35.62	48,934,012	35.398	1.21%
2022-01-07	0	49.70	49.70	49.75	48.70	50.05	29,901,397	1,488,250,015	49.772	34.89	34.89	34.92	34.19	35.13	42,597,220	34.938	1.12%
2022-01-06	0	49.15	49.15	49.20	48.80	49.85	29,057,636	1,430,152,965	49.218	34.50	34.50	34.54	34.26	34.99	41,395,207	34.549	-0.91%
2022-01-05	0	49.60	49.60	49.65	49.10	51.50	132,654,560	6,654,356,039	50.163	34.82	34.82	34.85	34.47	36.15	188,978,309	35.212	3.33%
2022-01-04	0	48.00	48.00	48.05	46.80	48.15	29,001,414	1,380,963,752	47.617	33.69	33.69	33.73	32.85	33.80	41,315,113	33.425	1.91%
2022-01-03	0	47.10	47.05	47.10	47.00	47.25	5,598,154	263,823,502	47.127	33.06	33.03	33.06	32.99	33.17	7,975,072	33.081	0.64%
2021-12-31	0	46.80	46.80	46.85	46.65	47.10	9,175,719	429,663,204	46.826	32.85	32.85	32.89	32.75	33.06	13,071,634	32.870	-0.53%
2021-12-30	0	47.05	47.00	47.05	47.00	47.30	6,944,972	327,055,812	47.092	33.03	32.99	33.03	32.99	33.20	9,893,735	33.057	-0.32%
2021-12-29	0	47.20	47.15	47.20	47.00	47.25	6,233,784	293,827,323	47.135	33.13	33.10	33.13	32.99	33.17	8,880,584	33.086	-0.21%
2021-12-28	0	47.30	47.25	47.30	47.15	47.90	16,974,371	803,941,680	47.362	33.20	33.17	33.20	33.10	33.62	24,181,513	33.246	-0.42%
2021-12-24	0	47.50	47.50	47.55	46.55	47.85	18,326,165	868,960,139	47.416	33.34	33.34	33.38	32.68	33.59	26,107,264	33.284	1.93%
2021-12-23	0	46.60	46.55	46.60	46.30	46.75	14,976,664	696,893,307	46.532	32.71	32.68	32.71	32.50	32.82	21,335,600	32.663	0.65%
2021-12-22	0	46.30	46.30	46.35	46.20	46.60	11,042,697	512,020,079	46.367	32.50	32.50	32.54	32.43	32.71	15,731,312	32.548	0.00%
2021-12-21	0	46.30	46.30	46.35	46.20	46.65	12,918,821	600,530,569	46.485	32.50	32.50	32.54	32.43	32.75	18,404,018	32.630	-0.11%
2021-12-20	0	46.35	46.35	46.40	46.15	46.65	11,690,120	541,460,082	46.318	32.54	32.54	32.57	32.40	32.75	16,653,624	32.513	-0.22%
2021-12-17	0	46.45	46.45	46.50	46.25	46.70	11,821,601	550,094,176	46.533	32.61	32.61	32.64	32.47	32.78	16,840,930	32.664	0.22%
2021-12-16	0	46.35	46.35	46.40	46.20	46.55	10,830,220	501,823,206	46.335	32.54	32.54	32.57	32.43	32.68	15,428,619	32.525	-0.32%
2021-12-15	0	46.50	46.50	46.55	45.90	46.75	13,232,855	614,402,345	46.430	32.64	32.64	32.68	32.22	32.82	18,851,388	32.592	0.87%
2021-12-14	0	46.10	46.10	46.15	46.10	47.20	27,589,038	1,281,993,262	46.467	32.36	32.36	32.40	32.36	33.13	39,303,057	32.618	-0.54%
2021-12-13	0	46.35	46.35	46.40	46.00	46.45	13,708,327	633,769,332	46.232	32.54	32.54	32.57	32.29	32.61	19,528,740	32.453	0.32%
2021-12-10	0	46.20	46.15	46.20	46.00	46.60	19,906,562	920,276,863	46.230	32.43	32.40	32.43	32.29	32.71	28,358,682	32.451	-0.75%
2021-12-09	0	46.55	46.50	46.55	46.25	46.80	25,213,654	1,172,953,782	46.521	32.68	32.64	32.68	32.47	32.85	35,919,110	32.655	-0.11%
2021-12-08	0	46.60	46.60	46.65	46.30	46.70	12,828,944	597,380,660	46.565	32.71	32.71	32.75	32.50	32.78	18,275,980	32.687	-0.11%
2021-12-07	0	46.65	46.60	46.65	46.20	46.90	16,784,230	780,977,996	46.530	32.75	32.71	32.75	32.43	32.92	23,910,640	32.662	0.97%
2021-12-06	0	46.20	46.20	46.25	46.15	46.80	21,500,779	996,007,850	46.324	32.43	32.43	32.47	32.40	32.85	30,629,787	32.518	-1.07%
2021-12-03	0	46.70	46.70	46.80	46.20	47.25	26,400,903	1,231,695,018	46.654	32.78	32.78	32.85	32.43	33.17	37,610,452	32.749	0.11%
2021-12-02	0	46.65	46.65	46.70	46.50	46.80	8,959,264	418,066,657	46.663	32.75	32.75	32.78	32.64	32.85	12,763,275	32.755	-0.11%
2021-12-01	0	46.70	46.65	46.70	46.50	46.85	9,515,727	444,555,204	46.718	32.78	32.75	32.78	32.64	32.89	13,556,006	32.794	0.21%
2021-11-30	0	46.60	46.60	46.65	46.40	46.95	25,178,927	1,173,701,539	46.614	32.71	32.71	32.75	32.57	32.96	35,869,638	32.721	-0.53%
2021-11-29	0	46.85	46.80	46.85	46.80	47.30	15,402,542	723,336,737	46.962	32.89	32.85	32.89	32.85	33.20	21,942,301	32.965	-0.11%
2021-11-26	0	46.90	46.90	46.95	46.90	47.30	17,854,367	839,743,641	47.033	32.92	32.92	32.96	32.92	33.20	25,435,146	33.015	-0.95%
2021-11-25	0	47.35	47.30	47.35	46.95	47.65	11,583,351	546,587,486	47.187	33.24	33.20	33.24	32.96	33.45	16,501,522	33.123	-0.11%
2021-11-24	0	47.40	47.40	47.50	47.40	47.95	16,296,351	776,363,861	47.640	33.27	33.27	33.34	33.27	33.66	23,215,612	33.441	-0.73%
2021-11-23	0	47.75	47.75	47.80	47.45	47.85	11,938,683	569,190,230	47.676	33.52	33.52	33.55	33.31	33.59	17,007,724	33.467	0.42%
2021-11-22	0	47.55	47.55	47.70	47.35	48.25	20,020,489	956,598,243	47.781	33.38	33.38	33.48	33.24	33.87	28,520,981	33.540	0.42%
2021-11-19	0	47.35	47.35	47.40	47.15	47.50	11,246,205	532,190,172	47.322	33.24	33.24	33.27	33.10	33.34	16,021,227	33.218	0.00%
2021-11-18	0	47.35	47.35	47.40	46.90	47.55	11,317,450	535,373,757	47.305	33.24	33.24	33.27	32.92	33.38	16,122,722	33.206	0.64%
2021-11-17	0	47.05	47.05	47.10	46.90	47.20	11,969,860	563,382,450	47.067	33.03	33.03	33.06	32.92	33.13	17,052,138	33.039	-0.21%
2021-11-16	0	47.15	47.15	47.20	46.90	47.30	17,572,000	827,443,228	47.089	33.10	33.10	33.13	32.92	33.20	25,032,889	33.054	-0.21%
2021-11-15	0	47.25	47.20	47.25	46.85	47.55	20,329,517	958,518,657	47.149	33.17	33.13	33.17	32.89	33.38	28,961,219	33.097	-0.42%
2021-11-12	0	47.45	47.45	47.50	47.30	48.00	16,940,226	806,051,801	47.582	33.31	33.31	33.34	33.20	33.69	24,132,870	33.401	-0.21%
2021-11-11	0	47.55	47.55	47.60	47.35	48.05	21,499,925	1,023,432,458	47.602	33.38	33.38	33.41	33.24	33.73	30,628,570	33.414	-0.83%
2021-11-10	0	47.95	47.90	47.95	47.55	48.15	11,887,875	568,338,926	47.808	33.66	33.62	33.66	33.38	33.80	16,935,343	33.559	-0.31%
2021-11-09	0	48.10	48.05	48.10	47.75	48.30	15,813,867	758,698,479	47.977	33.76	33.73	33.76	33.52	33.90	22,528,271	33.678	-0.31%
2021-11-08	0	48.25	48.20	48.25	48.05	48.55	13,097,596	631,999,589	48.253	33.87	33.83	33.87	33.73	34.08	18,658,699	33.872	-0.92%
2021-11-05	0	48.70	48.70	48.75	48.00	48.70	13,198,332	638,556,767	48.382	34.19	34.19	34.22	33.69	34.19	18,802,207	33.962	0.52%
2021-11-04	0	48.45	48.45	48.50	47.85	48.50	14,923,495	718,092,466	48.118	34.01	34.01	34.04	33.59	34.04	21,259,856	33.777	0.62%
2021-11-03	0	48.15	48.15	48.25	48.05	48.60	14,916,304	718,425,214	48.164	33.80	33.80	33.87	33.73	34.12	21,249,612	33.809	-0.72%
2021-11-02	0	48.50	48.50	48.55	48.25	49.30	19,120,760	931,702,040	48.727	34.04	34.04	34.08	33.87	34.61	27,239,236	34.204	-0.10%
2021-11-01	0	48.55	48.55	48.60	48.05	48.80	14,055,063	682,610,794	48.567	34.08	34.08	34.12	33.73	34.26	20,022,697	34.092	0.62%
2021-10-29	0	48.25	48.25	48.30	48.05	48.80	24,132,617	1,167,885,383	48.394	33.87	33.87	33.90	33.73	34.26	34,379,076	33.971	-1.23%
2021-10-28	0	48.85	48.85	48.90	48.35	49.10	17,616,848	859,577,133	48.793	34.29	34.29	34.33	33.94	34.47	25,096,779	34.250	0.21%
2021-10-27	0	48.75	48.70	48.75	48.55	48.90	18,440,549	898,065,848	48.701	34.22	34.19	34.22	34.08	34.33	26,270,215	34.186	-0.81%
2021-10-26	0	49.15	49.15	49.20	48.80	49.30	12,590,843	617,866,666	49.073	34.50	34.50	34.54	34.26	34.61	17,936,784	34.447	0.31%
2021-10-25	0	49.00	49.00	49.05	48.80	49.30	14,465,856	709,619,103	49.055	34.40	34.40	34.43	34.26	34.61	20,607,908	34.434	0.10%
2021-10-22	0	48.95	48.95	49.00	48.90	49.50	22,151,401	1,090,392,164	49.225	34.36	34.36	34.40	34.33	34.75	31,556,656	34.553	-0.10%
2021-10-21	0	49.00	49.00	49.05	48.65	49.50	27,118,481	1,332,081,170	49.121	34.40	34.40	34.43	34.15	34.75	38,632,707	34.481	0.41%
2021-10-20	0	48.80	48.75	48.80	48.50	48.90	14,336,291	698,023,254	48.689	34.26	34.22	34.26	34.04	34.33	20,423,331	34.178	0.10%
2021-10-19	0	48.75	48.75	48.80	48.30	48.90	11,858,329	577,807,039	48.726	34.22	34.22	34.26	33.90	34.33	16,893,252	34.203	0.41%
2021-10-18	0	48.55	48.50	48.55	48.10	48.75	14,553,792	704,484,302	48.406	34.08	34.04	34.08	33.76	34.22	20,733,181	33.979	-0.21%
2021-10-15	0	48.65	48.60	48.65	47.85	48.90	15,916,931	771,609,676	48.477	34.15	34.12	34.15	33.59	34.33	22,675,095	34.029	0.41%
2021-10-12	0	48.45	48.40	48.45	48.25	48.85	14,098,395	684,373,655	48.543	34.01	33.97	34.01	33.87	34.29	20,084,427	34.075	-0.62%
2021-10-11	0	48.75	48.70	48.75	48.35	48.85	15,954,812	777,705,155	48.744	34.22	34.19	34.22	33.94	34.29	22,729,060	34.216	0.93%
2021-10-08	0	48.30	48.30	48.35	47.30	48.80	26,683,864	1,284,250,401	48.128	33.90	33.90	33.94	33.20	34.26	38,013,556	33.784	1.90%
2021-10-07	0	47.40	47.35	47.40	47.15	47.50	8,477,263	401,692,151	47.385	33.27	33.24	33.27	33.10	33.34	12,076,621	33.262	0.85%
2021-10-06	0	47.00	46.95	47.00	46.60	47.15	9,158,916	429,366,940	46.880	32.99	32.96	32.99	32.71	33.10	13,047,697	32.907	0.21%
2021-10-05	0	46.90	46.90	46.95	46.50	47.20	7,634,252	358,349,097	46.940	32.92	32.92	32.96	32.64	33.13	10,875,676	32.950	0.54%
2021-10-04	0	46.65	46.60	46.65	46.40	46.85	13,912,357	648,038,663	46.580	32.75	32.71	32.75	32.57	32.89	19,819,399	32.697	-0.64%
2021-09-30	0	46.95	46.90	46.95	46.60	46.95	13,497,895	631,805,529	46.808	32.96	32.92	32.96	32.71	32.96	19,228,961	32.857	-0.11%
2021-09-29	0	47.00	46.95	47.00	46.70	47.10	21,594,099	1,013,355,799	46.927	32.99	32.96	32.99	32.78	33.06	30,762,729	32.941	0.00%
2021-09-28	0	47.00	47.00	47.05	46.70	47.25	26,255,203	1,233,832,684	46.994	32.99	32.99	33.03	32.78	33.17	37,402,890	32.988	-0.11%
2021-09-27	0	47.05	47.05	47.10	46.75	47.85	23,781,157	1,126,892,016	47.386	33.03	33.03	33.06	32.82	33.59	33,878,389	33.263	-0.32%
2021-09-24	0	47.20	47.15	47.20	47.05	48.00	20,164,361	957,203,965	47.470	33.13	33.10	33.13	33.03	33.69	28,725,939	33.322	-1.15%
2021-09-23	0	47.75	47.75	47.80	47.50	48.10	23,584,821	1,127,724,897	47.816	33.52	33.52	33.55	33.34	33.76	33,598,691	33.565	1.27%
2021-09-21	0	47.15	47.15	47.20	46.65	47.50	13,566,088	639,562,840	47.144	33.10	33.10	33.13	32.75	33.34	19,326,108	33.093	0.32%
2021-09-20	0	47.00	46.95	47.00	46.80	47.55	26,886,465	1,263,656,056	47.000	32.99	32.96	32.99	32.85	33.38	38,302,179	32.992	-1.67%
2021-09-17	0	47.80	47.75	47.80	47.50	48.20	14,267,666	681,436,663	47.761	33.55	33.52	33.55	33.34	33.83	20,325,569	33.526	0.21%
2021-09-16	0	47.70	47.70	47.75	47.55	48.65	19,423,954	929,521,082	47.854	33.48	33.48	33.52	33.38	34.15	27,671,163	33.592	-1.95%
2021-09-15	0	48.65	48.65	48.70	48.30	48.85	16,562,173	804,535,545	48.577	34.15	34.15	34.19	33.90	34.29	23,594,300	34.099	0.00%
2021-09-14	0	48.65	48.60	48.65	48.15	49.05	18,027,118	876,398,818	48.616	34.15	34.12	34.15	33.80	34.43	25,681,245	34.126	-0.51%
2021-09-13	0	48.90	48.90	48.95	48.50	49.25	13,205,631	646,849,058	48.983	34.33	34.33	34.36	34.04	34.57	18,812,605	34.384	0.20%
2021-09-10	0	48.80	48.75	48.80	48.25	49.35	23,808,898	1,166,915,319	49.012	34.26	34.22	34.26	33.87	34.64	33,917,909	34.404	1.14%
2021-09-09	0	48.25	48.25	48.30	48.10	48.85	21,615,995	1,045,560,785	48.370	33.87	33.87	33.90	33.76	34.29	30,793,922	33.953	-0.82%
2021-09-08	0	48.65	48.65	48.70	48.65	49.80	24,121,645	1,182,339,580	49.016	34.15	34.15	34.19	34.15	34.96	34,363,445	34.407	-1.62%
2021-09-07	0	49.45	49.45	49.50	48.90	49.95	25,914,448	1,285,672,095	49.612	34.71	34.71	34.75	34.33	35.06	36,917,454	34.826	0.71%
2021-09-06	0	49.10	49.10	49.15	48.45	49.40	18,054,907	884,318,530	48.979	34.47	34.47	34.50	34.01	34.68	25,720,833	34.381	1.76%
2021-09-03	0	48.25	48.25	48.60	48.10	49.25	41,009,534	1,996,599,761	48.686	33.87	33.87	34.12	33.76	34.57	58,421,756	34.176	-0.52%
2021-09-02	0	48.50	48.50	48.55	48.10	48.85	19,179,089	929,828,628	48.481	34.04	34.04	34.08	33.76	34.29	27,322,331	34.032	1.04%
2021-09-01	0	48.00	48.00	48.05	47.05	48.50	25,372,033	1,219,445,264	48.063	33.69	33.69	33.73	33.03	34.04	36,144,735	33.738	1.80%
2021-08-31	0	47.15	47.15	47.20	47.00	47.35	19,884,741	937,761,201	47.160	33.10	33.10	33.13	32.99	33.24	28,327,596	33.104	-0.32%
2021-08-30	0	47.30	47.25	47.30	46.95	47.80	31,886,504	1,507,888,471	47.289	33.20	33.17	33.20	32.96	33.55	45,425,183	33.195	-0.32%
2021-08-27	0	47.45	47.45	47.50	47.35	48.00	27,467,915	1,306,614,310	47.569	33.31	33.31	33.34	33.24	33.69	39,130,507	33.391	-0.84%
2021-08-26	0	47.85	47.80	47.85	47.55	48.65	43,094,010	2,064,227,820	47.901	33.59	33.55	33.59	33.38	34.15	61,391,279	33.624	-1.85%
2021-08-25	0	48.75	48.70	48.75	48.40	49.50	34,626,014	1,691,143,520	48.840	34.22	34.19	34.22	33.97	34.75	49,327,860	34.284	-0.75%
2021-08-24	0	50.75	50.75	50.80	50.70	51.45	30,660,806	1,561,461,917	50.927	34.48	34.48	34.51	34.45	34.96	45,128,514	34.600	-0.59%
2021-08-23	0	51.05	51.00	51.05	50.85	51.70	31,735,278	1,627,396,599	51.280	34.68	34.65	34.68	34.55	35.13	46,709,990	34.840	0.89%
2021-08-20	0	50.60	50.55	50.60	49.95	51.85	50,966,159	2,566,582,662	50.359	34.38	34.34	34.38	33.94	35.23	75,015,217	34.214	-1.65%
2021-08-19	0	51.45	51.40	51.45	51.20	52.25	39,911,613	2,061,040,682	51.640	34.96	34.92	34.96	34.79	35.50	58,744,437	35.085	0.00%
2021-08-18	0	51.45	51.45	51.50	51.00	51.80	24,097,967	1,236,944,073	51.330	34.96	34.96	34.99	34.65	35.19	35,468,912	34.874	0.49%
2021-08-17	0	51.20	51.15	51.20	50.60	52.40	47,408,431	2,440,371,755	51.475	34.79	34.75	34.79	34.38	35.60	69,778,728	34.973	-1.35%
2021-08-16	0	51.90	51.85	51.90	51.65	52.95	38,553,534	2,010,624,833	52.152	35.26	35.23	35.26	35.09	35.97	56,745,530	35.432	0.10%
2021-08-13	0	51.85	51.85	51.90	50.85	52.05	61,844,556	3,194,418,765	51.652	35.23	35.23	35.26	34.55	35.36	91,026,730	35.093	3.08%
2021-08-12	0	50.30	50.25	50.30	49.85	51.60	46,587,366	2,364,235,453	50.748	34.17	34.14	34.17	33.87	35.06	68,570,232	34.479	-0.30%
2021-08-11	0	50.45	50.45	50.50	49.95	51.10	39,298,192	1,991,600,139	50.679	34.28	34.28	34.31	33.94	34.72	57,841,565	34.432	1.10%
2021-08-10	0	49.90	49.85	49.90	49.60	50.10	18,654,719	929,445,108	49.824	33.90	33.87	33.90	33.70	34.04	27,457,195	33.851	-0.30%
2021-08-09	0	50.05	50.00	50.05	48.95	50.35	21,627,466	1,080,337,074	49.952	34.00	33.97	34.00	33.26	34.21	31,832,673	33.938	1.73%
2021-08-06	0	49.20	49.15	49.20	49.05	49.50	10,462,781	515,189,679	49.240	33.43	33.39	33.43	33.33	33.63	15,399,783	33.454	-0.51%
2021-08-05	0	49.45	49.40	49.45	49.05	49.85	19,271,379	950,721,652	49.333	33.60	33.56	33.60	33.33	33.87	28,364,835	33.518	-0.70%
2021-08-04	0	49.80	49.75	49.80	49.70	50.45	22,577,977	1,131,389,441	50.110	33.83	33.80	33.83	33.77	34.28	33,231,695	34.045	0.40%
2021-08-03	0	49.60	49.60	49.65	48.80	50.45	31,690,996	1,572,054,439	49.606	33.70	33.70	33.73	33.16	34.28	46,644,813	33.703	1.22%
2021-08-02	0	49.00	49.00	49.05	47.80	49.35	26,436,356	1,289,093,650	48.762	33.29	33.29	33.33	32.48	33.53	38,910,701	33.130	2.40%
2021-07-30	0	47.85	47.85	47.95	47.45	48.25	33,427,999	1,597,078,211	47.777	32.51	32.51	32.58	32.24	32.78	49,201,444	32.460	-0.83%
2021-07-29	0	48.25	48.20	48.25	48.00	48.50	38,530,390	1,859,117,740	48.251	32.78	32.75	32.78	32.61	32.95	56,711,465	32.782	1.26%
2021-07-28	0	47.65	47.60	47.65	47.25	48.20	46,035,632	2,195,159,244	47.684	32.37	32.34	32.37	32.10	32.75	67,758,155	32.397	-0.83%
2021-07-27	0	48.05	48.00	48.05	47.00	49.40	71,166,543	3,447,050,343	48.436	32.65	32.61	32.65	31.93	33.56	104,747,420	32.908	-1.44%
2021-07-26	0	48.75	48.70	48.75	48.45	50.00	52,757,304	2,597,854,562	49.242	33.12	33.09	33.12	32.92	33.97	77,651,537	33.455	-2.69%
2021-07-23	0	50.10	50.05	50.10	49.90	51.10	38,565,860	1,949,720,053	50.556	34.04	34.00	34.04	33.90	34.72	56,763,672	34.348	-0.20%
2021-07-22	0	50.20	50.20	50.25	48.70	50.70	69,458,738	3,481,172,556	50.119	34.11	34.11	34.14	33.09	34.45	102,233,764	34.051	2.87%
2021-07-21	0	48.80	48.75	48.80	48.20	48.95	20,513,415	998,806,627	48.690	33.16	33.12	33.16	32.75	33.26	30,192,942	33.081	1.24%
2021-07-20	0	48.20	48.15	48.20	47.90	48.55	20,197,319	972,690,837	48.159	32.75	32.71	32.75	32.54	32.99	29,727,692	32.720	-0.52%
2021-07-19	0	48.45	48.45	48.50	47.85	49.00	27,592,823	1,341,055,751	48.602	32.92	32.92	32.95	32.51	33.29	40,612,862	33.020	0.83%
2021-07-16	0	48.05	48.05	48.10	48.05	48.65	19,901,383	961,814,310	48.329	32.65	32.65	32.68	32.65	33.05	29,292,114	32.835	0.00%
2021-07-15	0	48.05	48.05	48.10	47.55	48.80	24,362,364	1,180,235,846	48.445	32.65	32.65	32.68	32.31	33.16	35,858,068	32.914	0.42%
2021-07-14	0	47.85	47.85	47.90	47.30	48.35	23,742,201	1,136,955,823	47.888	32.51	32.51	32.54	32.14	32.85	34,945,273	32.535	0.84%
2021-07-13	0	47.45	47.45	47.50	46.50	48.00	46,578,913	2,201,478,659	47.263	32.24	32.24	32.27	31.59	32.61	68,557,791	32.111	1.61%
2021-07-12	0	46.70	46.65	46.70	46.60	47.45	19,705,534	925,888,194	46.986	31.73	31.69	31.73	31.66	32.24	29,003,851	31.923	0.00%
2021-07-09	0	46.70	46.65	46.70	46.50	47.10	23,450,318	1,094,437,385	46.670	31.73	31.69	31.73	31.59	32.00	34,515,661	31.708	-0.21%
2021-07-08	0	46.80	46.75	46.80	46.50	47.45	45,512,902	2,131,943,549	46.843	31.80	31.76	31.80	31.59	32.24	66,988,768	31.825	-1.47%
2021-07-07	0	47.50	47.50	47.55	47.25	47.80	22,544,511	1,072,376,145	47.567	32.27	32.27	32.31	32.10	32.48	33,182,437	32.318	-0.31%
2021-07-06	0	47.65	47.65	47.70	47.55	48.20	23,478,336	1,122,936,042	47.829	32.37	32.37	32.41	32.31	32.75	34,556,900	32.495	-0.73%
2021-07-05	0	48.00	47.95	48.00	47.85	48.40	20,714,157	996,382,181	48.102	32.61	32.58	32.61	32.51	32.88	30,488,407	32.681	0.31%
2021-07-02	0	47.85	47.85	47.90	47.85	48.40	31,571,522	1,515,762,906	48.010	32.51	32.51	32.54	32.51	32.88	46,468,963	32.619	-1.44%
2021-06-30	0	48.55	48.55	48.60	48.55	49.00	19,127,968	931,231,322	48.684	32.99	32.99	33.02	32.99	33.29	28,153,753	33.077	-0.92%
2021-06-29	0	49.00	49.00	49.05	48.90	49.70	18,914,147	929,564,777	49.147	33.29	33.29	33.33	33.22	33.77	27,839,038	33.391	-1.21%
2021-06-28	0	49.60	49.60	49.65	49.25	50.05	24,241,110	1,206,667,654	49.778	33.70	33.70	33.73	33.46	34.00	35,679,599	33.820	0.20%
2021-06-25	0	49.50	49.50	49.55	48.25	49.75	42,522,923	2,097,293,033	49.321	33.63	33.63	33.66	32.78	33.80	62,587,928	33.510	2.48%
2021-06-24	0	48.30	48.30	48.35	48.05	48.45	22,121,124	1,066,686,261	48.220	32.82	32.82	32.85	32.65	32.92	32,559,270	32.761	-0.41%
2021-06-23	0	48.50	48.45	48.50	48.30	49.20	24,275,364	1,180,017,457	48.610	32.95	32.92	32.95	32.82	33.43	35,730,016	33.026	-0.61%
2021-06-22	0	48.80	48.80	48.85	48.80	49.35	30,684,739	1,508,265,671	49.154	33.16	33.16	33.19	33.16	33.53	45,163,740	33.395	0.31%
2021-06-21	0	48.65	48.65	48.70	47.55	49.20	45,179,823	2,197,997,507	48.650	33.05	33.05	33.09	32.31	33.43	66,498,522	33.053	2.75%
2021-06-18	0	47.35	47.35	47.40	47.30	48.05	19,415,396	922,520,275	47.515	32.17	32.17	32.20	32.14	32.65	28,576,808	32.282	-0.32%
2021-06-17	0	47.50	47.50	47.55	47.35	47.75	20,618,037	980,787,522	47.569	32.27	32.27	32.31	32.17	32.44	30,346,931	32.319	-0.84%
2021-06-16	0	47.90	47.85	47.90	47.75	48.05	22,509,327	1,078,493,641	47.913	32.54	32.51	32.54	32.44	32.65	33,130,651	32.553	-0.21%
2021-06-15	0	48.00	48.00	48.05	48.00	48.55	26,839,137	1,291,440,895	48.118	32.61	32.61	32.65	32.61	32.99	39,503,540	32.692	-1.23%
2021-06-11	0	48.60	48.55	48.60	48.40	48.95	20,930,265	1,016,067,900	48.545	33.02	32.99	33.02	32.88	33.26	30,806,488	32.982	-0.31%
2021-06-10	0	48.75	48.70	48.75	48.65	49.20	18,487,538	902,951,768	48.841	33.12	33.09	33.12	33.05	33.43	27,211,128	33.183	-0.31%
2021-06-09	0	48.90	48.90	48.95	48.50	49.15	13,420,817	656,873,886	48.944	33.22	33.22	33.26	32.95	33.39	19,753,607	33.253	0.51%
2021-06-08	0	48.65	48.65	48.70	48.40	48.90	17,258,843	838,589,871	48.589	33.05	33.05	33.09	32.88	33.22	25,402,657	33.012	0.00%
2021-06-07	0	48.65	48.65	48.70	48.25	48.80	16,462,251	799,305,627	48.554	33.05	33.05	33.09	32.78	33.16	24,230,182	32.988	0.52%
2021-06-04	0	48.40	48.40	48.50	48.10	49.05	33,204,139	1,612,835,208	48.573	32.88	32.88	32.95	32.68	33.33	48,871,952	33.001	0.21%
2021-06-03	0	48.30	48.30	48.35	48.25	48.85	16,786,020	814,811,038	48.541	32.82	32.82	32.85	32.78	33.19	24,706,726	32.979	-0.41%
2021-06-02	0	48.50	48.45	48.50	48.20	48.65	19,109,911	924,736,415	48.390	32.95	32.92	32.95	32.75	33.05	28,127,176	32.877	-0.51%
2021-06-01	0	48.75	48.70	48.75	48.00	48.75	30,927,146	1,492,339,680	48.253	33.12	33.09	33.12	32.61	33.12	45,520,530	32.784	0.72%
2021-05-31	0	48.40	48.35	48.40	48.20	49.25	43,285,716	2,097,894,509	48.466	32.88	32.85	32.88	32.75	33.46	63,710,655	32.928	-1.73%
2021-05-28	0	49.25	49.25	49.30	49.05	49.75	36,631,256	1,807,060,403	49.331	33.46	33.46	33.49	33.33	33.80	53,916,200	33.516	-1.10%
2021-05-27	0	49.80	49.75	49.80	49.75	50.15	20,024,996	998,775,602	49.876	33.83	33.80	33.83	33.80	34.07	29,474,056	33.887	-0.40%
2021-05-26	0	50.00	50.00	50.05	49.90	50.30	16,576,736	829,424,156	50.035	33.97	33.97	34.00	33.90	34.17	24,398,689	33.995	-0.20%
2021-05-25	0	50.10	50.05	50.10	49.80	50.60	23,503,545	1,178,260,459	50.131	34.04	34.00	34.04	33.83	34.38	34,594,004	34.060	0.20%
2021-05-24	0	50.00	50.00	50.05	49.55	50.20	16,380,355	818,212,224	49.951	33.97	33.97	34.00	33.66	34.11	24,109,643	33.937	0.30%
2021-05-21	0	49.85	49.80	49.85	49.45	50.25	12,497,204	621,889,110	49.762	33.87	33.83	33.87	33.60	34.14	18,394,175	33.809	0.00%
2021-05-20	0	49.85	49.85	49.90	49.20	50.15	22,661,804	1,127,004,700	49.731	33.87	33.87	33.90	33.43	34.07	33,355,077	33.788	-0.50%
2021-05-18	0	50.10	50.05	50.10	50.05	51.15	43,245,403	2,185,427,318	50.535	34.04	34.00	34.04	34.00	34.75	63,651,320	34.334	2.66%
2021-05-17	0	48.80	48.80	48.85	47.95	49.35	26,650,015	1,295,626,156	48.616	33.16	33.16	33.19	32.58	33.53	39,225,178	33.030	0.51%
2021-05-14	0	48.55	48.55	48.60	48.05	48.75	17,314,010	837,172,562	48.352	32.99	32.99	33.02	32.65	33.12	25,483,855	32.851	0.31%
2021-05-13	0	48.40	48.40	48.45	48.20	48.70	18,108,242	877,513,878	48.459	32.88	32.88	32.92	32.75	33.09	26,652,856	32.924	-1.02%
2021-05-12	0	48.90	48.85	48.90	48.60	49.25	22,168,439	1,084,014,632	48.899	33.22	33.19	33.22	33.02	33.46	32,628,911	33.223	-0.71%
2021-05-11	0	49.25	49.25	49.30	49.10	49.80	19,687,820	969,349,237	49.236	33.46	33.46	33.49	33.36	33.83	28,977,779	33.451	-1.20%
2021-05-10	0	49.85	49.80	49.85	49.15	50.25	19,492,345	971,092,638	49.819	33.87	33.83	33.87	33.39	34.14	28,690,066	33.848	-0.30%
2021-05-07	0	50.00	49.95	50.00	49.95	50.45	16,388,569	820,444,174	50.062	33.97	33.94	33.97	33.94	34.28	24,121,733	34.013	-0.10%
2021-05-06	0	50.05	50.05	50.10	49.95	50.75	18,627,414	936,148,827	50.257	34.00	34.00	34.04	33.94	34.48	27,417,006	34.145	0.10%
2021-05-05	0	50.00	50.00	50.05	49.60	50.60	15,553,042	780,046,967	50.154	33.97	33.97	34.00	33.70	34.38	22,891,951	34.075	0.60%
2021-05-04	0	49.70	49.65	49.70	49.55	49.90	11,232,205	557,571,258	49.640	33.77	33.73	33.77	33.66	33.90	16,532,270	33.726	-0.50%
2021-05-03	0	49.95	49.90	49.95	49.60	50.30	15,932,242	794,462,003	49.865	33.94	33.90	33.94	33.70	34.17	23,450,082	33.879	-0.58%
2021-04-30	0	52.00	52.00	52.05	52.00	52.40	20,785,891	1,082,606,481	52.084	34.13	34.13	34.17	34.13	34.40	31,665,753	34.189	-0.76%
2021-04-29	0	52.40	52.40	52.45	51.75	52.50	14,343,232	749,595,665	52.261	34.40	34.40	34.43	33.97	34.46	21,850,843	34.305	1.16%
2021-04-28	0	51.80	51.80	51.85	51.75	52.20	22,050,170	1,145,831,567	51.965	34.00	34.00	34.04	33.97	34.26	33,591,788	34.110	-0.48%
2021-04-27	0	52.05	52.05	52.10	51.90	52.40	13,166,414	686,755,470	52.160	34.17	34.17	34.20	34.07	34.40	20,058,049	34.238	-0.10%
2021-04-26	0	52.10	52.10	52.15	52.05	52.75	22,669,222	1,185,982,743	52.317	34.20	34.20	34.23	34.17	34.63	34,534,867	34.342	-0.67%
2021-04-23	0	52.45	52.40	52.45	52.30	53.45	43,652,027	2,300,879,573	52.710	34.43	34.40	34.43	34.33	35.09	66,500,604	34.599	-1.59%
2021-04-22	0	53.30	53.30	53.35	52.50	54.05	47,452,778	2,538,372,731	53.493	34.99	34.99	35.02	34.46	35.48	72,290,765	35.113	1.62%
2021-04-21	0	52.45	52.45	52.50	51.50	52.90	34,599,999	1,805,488,494	52.182	34.43	34.43	34.46	33.81	34.72	52,710,515	34.253	0.19%
2021-04-20	0	52.35	52.35	52.40	51.75	52.70	27,723,987	1,451,614,345	52.360	34.36	34.36	34.40	33.97	34.59	42,235,425	34.370	0.48%
2021-04-19	0	52.10	52.10	52.15	51.00	52.30	39,210,681	2,040,286,041	52.034	34.20	34.20	34.23	33.48	34.33	59,734,545	34.156	1.76%
2021-04-16	0	51.20	51.15	51.20	49.50	51.80	38,067,265	1,938,453,030	50.922	33.61	33.58	33.61	32.49	34.00	57,992,636	33.426	3.02%
2021-04-15	0	49.70	49.65	49.70	49.50	49.95	30,120,520	1,497,752,689	49.725	32.62	32.59	32.62	32.49	32.79	45,886,364	32.640	-0.60%
2021-04-14	0	50.00	50.00	50.05	49.85	50.15	38,903,764	1,946,205,664	50.026	32.82	32.82	32.85	32.72	32.92	59,266,980	32.838	0.00%
2021-04-13	0	50.00	50.00	50.05	50.00	50.35	36,583,608	1,831,129,865	50.053	32.82	32.82	32.85	32.82	33.05	55,732,396	32.856	-0.30%
2021-04-12	0	50.15	50.15	50.20	50.00	50.50	32,630,197	1,636,900,189	50.165	32.92	32.92	32.95	32.82	33.15	49,709,669	32.929	-0.20%
2021-04-09	0	50.25	50.25	50.30	50.15	50.90	25,430,243	1,280,472,586	50.352	32.98	32.98	33.02	32.92	33.41	38,741,077	33.052	-0.79%
2021-04-08	0	50.65	50.65	50.70	50.00	50.95	40,075,083	2,021,969,542	50.455	33.25	33.25	33.28	32.82	33.44	61,051,397	33.119	-0.10%
2021-04-07	0	50.70	50.70	50.75	50.60	51.35	28,251,734	1,436,248,715	50.838	33.28	33.28	33.31	33.21	33.71	43,039,408	33.371	-0.69%
2021-04-01	0	51.05	51.00	51.05	50.70	51.30	25,523,704	1,302,681,755	51.038	33.51	33.48	33.51	33.28	33.67	38,883,458	33.502	0.20%
2021-03-31	0	50.95	50.90	50.95	50.60	51.25	22,698,783	1,154,063,057	50.843	33.44	33.41	33.44	33.21	33.64	34,579,901	33.374	-0.59%
2021-03-30	0	51.25	51.20	51.25	50.65	51.25	20,508,871	1,046,190,821	51.012	33.64	33.61	33.64	33.25	33.64	31,243,734	33.485	0.49%
2021-03-29	0	51.00	51.00	51.05	50.05	51.35	42,268,324	2,142,553,937	50.689	33.48	33.48	33.51	32.85	33.71	64,392,636	33.273	0.49%
2021-03-26	0	50.75	50.70	50.75	50.00	51.00	57,759,796	2,915,897,440	50.483	33.31	33.28	33.31	32.82	33.48	87,992,737	33.138	-0.49%
2021-03-25	0	51.00	50.95	51.00	50.50	52.20	92,909,244	4,776,866,474	51.414	33.48	33.44	33.48	33.15	34.26	141,540,297	33.749	-2.11%
2021-03-24	0	52.10	52.10	52.15	52.05	52.60	41,392,134	2,164,736,224	52.298	34.20	34.20	34.23	34.17	34.53	63,057,826	34.329	-0.10%
2021-03-23	0	52.15	52.15	52.20	52.00	52.80	39,098,889	2,039,020,114	52.150	34.23	34.23	34.26	34.13	34.66	59,564,239	34.232	-0.86%
2021-03-22	0	52.60	52.60	52.65	52.50	53.40	30,270,543	1,596,614,465	52.745	34.53	34.53	34.56	34.46	35.05	46,114,912	34.623	-0.66%
2021-03-19	0	52.95	52.90	52.95	52.50	53.35	32,085,649	1,695,974,626	52.858	34.76	34.72	34.76	34.46	35.02	48,880,091	34.697	-1.21%
2021-03-18	0	53.60	53.60	53.65	53.60	54.70	25,654,467	1,385,199,851	53.994	35.18	35.18	35.22	35.18	35.91	39,082,665	35.443	0.00%
2021-03-17	0	53.60	53.60	53.70	52.90	54.40	26,006,966	1,399,657,266	53.819	35.18	35.18	35.25	34.72	35.71	39,619,671	35.327	1.04%
2021-03-16	0	53.05	53.05	53.10	52.55	54.00	42,137,105	2,245,509,494	53.291	34.82	34.82	34.86	34.49	35.45	64,192,734	34.981	1.92%
2021-03-15	0	52.05	52.00	52.05	52.00	53.60	52,556,519	2,775,924,905	52.818	34.17	34.13	34.17	34.13	35.18	80,065,933	34.670	0.10%
2021-03-12	0	52.00	51.95	52.00	52.00	53.80	71,495,352	3,754,536,040	52.514	34.13	34.10	34.13	34.13	35.32	108,917,831	34.471	-2.53%
2021-03-11	0	53.35	53.30	53.35	53.20	54.65	59,227,337	3,181,739,085	53.721	35.02	34.99	35.02	34.92	35.87	90,228,426	35.263	-0.65%
2021-03-10	0	53.70	53.70	53.75	53.60	56.20	66,922,909	3,629,554,531	54.235	35.25	35.25	35.28	35.18	36.89	101,952,056	35.601	-2.10%
2021-03-09	0	54.85	54.80	54.85	53.65	56.50	101,344,904	5,572,763,211	54.988	36.00	35.97	36.00	35.22	37.09	154,391,396	36.095	-2.49%
2021-03-08	0	56.25	56.20	56.25	55.75	59.20	108,863,062	6,257,807,689	57.483	36.92	36.89	36.92	36.60	38.86	165,844,748	37.733	-1.06%
2021-03-05	0	56.85	56.80	56.85	54.10	57.00	69,193,790	3,876,133,157	56.019	37.32	37.28	37.32	35.51	37.42	105,411,574	36.771	3.36%
2021-03-04	0	55.00	55.00	55.10	54.95	57.00	90,166,051	5,031,159,649	55.799	36.10	36.10	36.17	36.07	37.42	137,361,248	36.627	-2.22%
2021-03-03	0	56.25	56.25	56.30	55.05	56.80	54,816,046	3,086,975,157	56.315	36.92	36.92	36.96	36.14	37.28	83,508,154	36.966	2.27%
2021-03-02	0	55.00	54.95	55.00	54.85	56.95	53,660,155	2,979,486,124	55.525	36.10	36.07	36.10	36.00	37.38	81,747,240	36.448	-2.40%
2021-03-01	0	56.35	56.30	56.35	54.05	56.95	84,564,738	4,732,239,974	55.960	36.99	36.96	36.99	35.48	37.38	128,828,065	36.733	4.93%
2021-02-26	0	53.70	53.65	53.70	52.95	54.75	67,177,267	3,610,568,275	53.747	35.25	35.22	35.25	34.76	35.94	102,339,551	35.280	-2.01%
2021-02-25	0	54.80	54.80	54.85	54.25	56.00	65,898,491	3,643,657,327	55.292	35.97	35.97	36.00	35.61	36.76	100,391,432	36.295	0.00%
2021-02-24	0	54.80	54.75	54.80	53.45	57.00	127,513,410	6,985,690,577	54.784	35.97	35.94	35.97	35.09	37.42	194,257,161	35.961	-1.97%
2021-02-23	0	55.90	55.85	55.90	54.30	57.00	108,957,271	6,089,284,539	55.887	36.69	36.66	36.69	35.64	37.42	165,988,268	36.685	0.45%
2021-02-22	0	55.65	55.65	55.70	54.40	57.80	235,720,115	13,412,878,031	56.902	36.53	36.53	36.56	35.71	37.94	359,101,998	37.351	3.53%
2021-02-19	0	53.75	53.75	53.80	50.90	54.25	165,069,191	8,722,626,990	52.842	35.28	35.28	35.32	33.41	35.61	251,470,590	34.686	6.44%
2021-02-18	0	50.50	50.50	50.55	49.55	52.35	193,349,199	9,913,359,981	51.272	33.15	33.15	33.18	32.53	34.36	294,553,071	33.656	2.02%
2021-02-17	0	49.50	49.50	49.55	47.45	49.65	62,592,182	3,069,069,955	49.033	32.49	32.49	32.53	31.15	32.59	95,354,517	32.186	3.45%
2021-02-16	0	47.85	47.85	47.90	47.35	48.05	49,137,463	2,348,755,915	47.800	31.41	31.41	31.44	31.08	31.54	74,857,257	31.376	0.84%
2021-02-11	0	47.45	47.45	47.50	46.70	48.05	21,627,468	1,025,341,827	47.409	31.15	31.15	31.18	30.65	31.54	32,947,833	31.120	1.28%
2021-02-10	0	46.85	46.85	46.90	46.35	47.00	30,363,609	1,416,936,199	46.666	30.75	30.75	30.79	30.42	30.85	46,256,692	30.632	0.75%
2021-02-09	0	46.50	46.50	46.55	46.20	46.75	31,346,368	1,457,418,422	46.494	30.52	30.52	30.56	30.33	30.69	47,753,852	30.519	-0.53%
2021-02-08	0	46.75	46.70	46.75	46.55	47.55	41,816,401	1,959,071,999	46.849	30.69	30.65	30.69	30.56	31.21	63,704,165	30.753	-0.32%
2021-02-05	0	46.90	46.85	46.90	46.80	47.55	48,457,022	2,286,265,612	47.181	30.79	30.75	30.79	30.72	31.21	73,820,656	30.971	-0.85%
2021-02-04	0	47.30	47.30	47.35	46.80	48.50	71,168,338	3,379,369,665	47.484	31.05	31.05	31.08	30.72	31.84	108,419,650	31.169	-1.97%
2021-02-03	0	48.25	48.25	48.30	47.70	49.20	51,017,758	2,467,595,866	48.367	31.67	31.67	31.70	31.31	32.30	77,721,746	31.749	-0.10%
2021-02-02	0	48.30	48.30	48.45	48.30	49.85	75,329,701	3,693,006,110	49.025	31.70	31.70	31.80	31.70	32.72	114,759,176	32.180	-0.31%
2021-02-01	0	48.45	48.45	48.50	47.50	48.85	66,741,049	3,238,726,800	48.527	31.80	31.80	31.84	31.18	32.07	101,675,006	31.854	2.43%
2021-01-29	0	47.30	47.30	47.35	47.20	48.80	79,552,490	3,820,044,887	48.019	31.05	31.05	31.08	30.98	32.03	121,192,280	31.521	-1.25%
2021-01-28	0	47.90	47.85	47.90	47.15	49.15	115,835,726	5,586,314,200	48.226	31.44	31.41	31.44	30.95	32.26	176,467,081	31.656	0.00%
2021-01-27	0	47.90	47.85	47.90	45.45	48.40	159,562,725	7,506,711,984	47.046	31.44	31.41	31.44	29.83	31.77	243,081,900	30.881	5.27%
2021-01-26	0	45.50	45.50	45.55	45.35	47.10	146,502,057	6,732,689,001	45.956	29.87	29.87	29.90	29.77	30.92	223,184,947	30.166	-3.50%
2021-01-25	0	47.15	47.15	47.20	47.05	48.60	102,460,603	4,863,293,275	47.465	30.95	30.95	30.98	30.88	31.90	156,091,080	31.157	-0.95%
2021-01-22	0	47.60	47.55	47.60	47.15	48.80	94,744,347	4,522,557,610	47.734	31.25	31.21	31.25	30.95	32.03	144,335,940	31.334	-2.76%
2021-01-21	0	48.95	48.90	48.95	48.00	49.75	77,417,937	3,786,878,927	48.915	32.13	32.10	32.13	31.51	32.66	117,940,448	32.108	-0.10%
2021-01-20	0	49.00	49.00	49.05	48.80	51.50	133,764,437	6,651,065,212	49.722	32.16	32.16	32.20	32.03	33.81	203,780,134	32.638	-1.80%
2021-01-19	0	49.90	49.90	50.00	49.40	51.20	136,964,168	6,907,766,597	50.435	32.76	32.76	32.82	32.43	33.61	208,654,685	33.106	1.42%
2021-01-18	0	49.20	49.20	49.25	47.20	49.95	170,533,364	8,379,683,563	49.138	32.30	32.30	32.33	30.98	32.79	259,794,849	32.255	4.46%
2021-01-15	0	47.10	47.10	47.40	46.60	48.10	88,363,295	4,174,590,271	47.243	30.92	30.92	31.11	30.59	31.57	134,614,883	31.011	-0.11%
2021-01-14	0	47.15	47.15	47.20	46.35	48.10	147,539,743	6,997,430,692	47.427	30.95	30.95	30.98	30.42	31.57	224,765,784	31.132	2.61%
2021-01-13	0	45.95	45.95	46.00	45.90	47.95	158,327,830	7,429,828,820	46.927	30.16	30.16	30.20	30.13	31.48	241,200,629	30.804	-1.82%
2021-01-12	0	46.80	46.75	46.80	44.25	47.45	260,763,885	12,015,680,254	46.079	30.72	30.69	30.72	29.05	31.15	397,254,312	30.247	6.61%
2021-01-11	0	43.90	43.90	43.95	42.35	45.15	516,309,959	22,537,147,096	43.650	28.82	28.82	28.85	27.80	29.64	786,559,679	28.653	5.78%
2021-01-08	0	41.50	41.50	41.55	39.00	42.50	1,078,582,648	44,155,211,445	40.938	27.24	27.24	27.27	25.60	27.90	1,643,140,145	26.872	-4.16%
2021-01-07	0	43.30	43.30	43.35	43.10	44.35	358,371,301	15,619,943,736	43.586	28.42	28.42	28.46	28.29	29.11	545,951,924	28.610	-7.18%
2021-01-06	0	46.65	46.65	46.70	45.10	47.45	97,525,202	4,515,203,240	46.298	30.62	30.62	30.65	29.60	31.15	148,572,365	30.391	1.19%
2021-01-05	0	46.10	46.05	46.10	42.40	47.55	225,016,589	10,246,500,841	45.537	30.26	30.23	30.26	27.83	31.21	342,795,975	29.891	5.13%
2021-01-04	0	43.85	43.85	43.90	42.20	44.80	159,056,313	6,840,132,629	43.004	28.78	28.78	28.82	27.70	29.41	242,310,419	28.229	-0.79%
2020-12-31	0	44.20	44.20	44.35	44.00	44.60	26,486,333	1,174,639,874	44.349	29.01	29.01	29.11	28.88	29.28	40,349,951	29.111	0.80%
2020-12-30	0	43.85	43.85	43.95	43.70	44.05	88,978,484	3,903,128,859	43.866	28.78	28.78	28.85	28.69	28.92	135,552,078	28.794	-1.79%
2020-12-29	0	44.65	44.65	44.70	44.60	45.50	47,212,245	2,118,098,049	44.863	29.31	29.31	29.34	29.28	29.87	71,924,331	29.449	-1.87%
2020-12-28	0	45.50	45.50	45.55	44.75	45.90	37,195,999	1,695,792,551	45.591	29.87	29.87	29.90	29.37	30.13	56,665,328	29.926	2.25%
2020-12-24	0	44.50	44.50	44.55	43.75	44.60	27,121,865	1,201,416,845	44.297	29.21	29.21	29.24	28.72	29.28	41,318,137	29.077	1.48%
2020-12-23	0	43.85	43.85	43.90	43.70	44.45	35,860,384	1,575,408,779	43.932	28.78	28.78	28.82	28.69	29.18	54,630,618	28.837	0.23%
2020-12-22	0	43.75	43.70	43.75	43.70	44.60	49,981,044	2,201,229,099	44.041	28.72	28.69	28.72	28.69	29.28	76,142,389	28.909	-0.91%
2020-12-21	0	44.15	44.15	44.20	44.15	45.45	45,348,734	2,012,869,996	44.386	28.98	28.98	29.01	28.98	29.83	69,085,411	29.136	-3.07%
2020-12-18	0	45.55	45.50	45.55	44.00	46.15	70,610,237	3,202,697,816	45.357	29.90	29.87	29.90	28.88	30.29	107,569,425	29.773	3.17%
2020-12-17	0	44.15	44.15	44.20	44.05	44.50	41,373,582	1,828,422,218	44.193	28.98	28.98	29.01	28.92	29.21	63,029,564	29.009	-0.56%
2020-12-16	0	44.40	44.40	44.45	44.10	45.25	33,710,315	1,502,033,987	44.557	29.14	29.14	29.18	28.95	29.70	51,355,148	29.248	0.57%
2020-12-15	0	44.15	44.15	44.20	43.90	44.65	41,321,956	1,828,153,717	44.242	28.98	28.98	29.01	28.82	29.31	62,950,915	29.041	-0.11%
2020-12-14	0	44.20	44.20	44.30	44.20	45.30	42,854,717	1,909,344,050	44.554	29.01	29.01	29.08	29.01	29.74	65,285,962	29.246	-0.23%
2020-12-11	0	44.30	44.30	44.35	44.30	44.95	40,167,834	1,790,622,328	44.579	29.08	29.08	29.11	29.08	29.51	61,192,696	29.262	-1.45%
2020-12-10	0	44.95	44.95	45.00	44.50	45.20	39,281,130	1,761,906,531	44.854	29.51	29.51	29.54	29.21	29.67	59,841,869	29.443	-0.55%
2020-12-09	0	45.20	45.20	45.25	45.15	45.75	41,272,449	1,874,331,441	45.414	29.67	29.67	29.70	29.64	30.03	62,875,495	29.810	-0.55%
2020-12-08	0	45.45	45.40	45.45	45.45	46.10	39,082,287	1,784,214,752	45.653	29.83	29.80	29.83	29.83	30.26	59,538,947	29.967	-1.94%
2020-12-07	0	46.35	46.30	46.35	46.00	46.60	31,399,181	1,449,849,208	46.175	30.42	30.39	30.42	30.20	30.59	47,834,308	30.310	-0.86%
2020-12-04	0	46.75	46.70	46.75	46.50	47.25	43,229,839	2,020,443,628	46.737	30.69	30.65	30.69	30.52	31.02	65,857,432	30.679	-1.37%
2020-12-03	0	47.40	47.35	47.40	46.90	47.50	25,232,941	1,193,309,916	47.292	31.11	31.08	31.11	30.79	31.18	38,440,502	31.043	1.17%
2020-12-02	0	46.85	46.85	46.90	46.00	47.40	38,059,552	1,773,599,008	46.601	30.75	30.75	30.79	30.20	31.11	57,980,886	30.589	1.19%
2020-12-01	0	46.30	46.30	46.35	46.05	46.60	42,565,550	1,968,508,826	46.247	30.39	30.39	30.42	30.23	30.59	64,845,438	30.357	-0.22%
2020-11-30	0	46.40	46.40	46.45	46.40	47.70	71,414,644	3,335,393,109	46.705	30.46	30.46	30.49	30.46	31.31	108,794,879	30.658	-2.42%
2020-11-27	0	47.55	47.55	47.60	47.05	47.70	24,128,536	1,143,503,680	47.392	31.21	31.21	31.25	30.88	31.31	36,758,023	31.109	-0.21%
2020-11-26	0	47.65	47.65	47.75	47.45	48.10	21,781,149	1,039,982,324	47.747	31.28	31.28	31.34	31.15	31.57	33,181,954	31.342	0.11%
2020-11-25	0	47.60	47.60	47.65	47.60	48.20	34,223,253	1,637,573,969	47.850	31.25	31.25	31.28	31.25	31.64	52,136,571	31.409	0.32%
2020-11-24	0	47.45	47.45	47.50	46.20	47.75	41,934,961	1,977,056,774	47.146	31.15	31.15	31.18	30.33	31.34	63,884,783	30.947	2.04%
2020-11-23	0	46.50	46.50	46.55	46.25	47.20	45,549,101	2,117,241,079	46.483	30.52	30.52	30.56	30.36	30.98	69,390,655	30.512	-0.96%
2020-11-20	0	46.95	46.90	46.95	46.55	47.35	37,753,605	1,773,413,431	46.973	30.82	30.79	30.82	30.56	31.08	57,514,799	30.834	-0.32%
2020-11-19	0	47.10	47.10	47.15	46.60	48.10	48,856,058	2,315,877,276	47.402	30.92	30.92	30.95	30.59	31.57	74,428,557	31.115	0.11%
2020-11-18	0	47.05	47.05	47.10	46.80	47.45	62,401,901	2,932,236,089	46.990	30.88	30.88	30.92	30.72	31.15	95,064,638	30.845	-0.74%
2020-11-17	0	47.40	47.40	47.45	47.40	48.30	64,624,157	3,075,249,656	47.587	31.11	31.11	31.15	31.11	31.70	98,450,079	31.237	-1.56%
2020-11-16	0	48.15	48.15	48.20	47.40	49.15	99,691,510	4,775,591,121	47.904	31.61	31.61	31.64	31.11	32.26	151,872,573	31.445	-3.70%
2020-11-13	0	50.00	49.95	50.00	49.35	50.10	64,179,767	3,194,874,212	49.780	32.82	32.79	32.82	32.39	32.89	97,773,084	32.676	-5.03%
2020-11-12	0	52.65	52.55	52.65	52.15	53.65	39,256,524	2,077,575,606	52.923	34.56	34.49	34.56	34.23	35.22	59,804,384	34.740	-2.41%
2020-11-11	0	53.95	53.90	53.95	51.70	53.95	45,723,385	2,429,142,948	53.127	35.41	35.38	35.41	33.94	35.41	69,656,164	34.873	5.27%
2020-11-10	0	51.25	51.20	51.25	50.65	51.55	22,634,606	1,157,641,683	51.145	33.64	33.61	33.64	33.25	33.84	34,482,133	33.572	1.28%
2020-11-09	0	50.60	50.55	50.60	50.20	51.15	22,124,416	1,118,944,078	50.575	33.21	33.18	33.21	32.95	33.58	33,704,896	33.198	-0.30%
2020-11-06	0	50.75	50.75	50.80	50.00	50.95	25,453,167	1,285,472,776	50.503	33.31	33.31	33.35	32.82	33.44	38,776,000	33.151	1.60%
2020-11-05	0	49.95	49.80	49.95	49.00	49.95	27,020,014	1,332,156,891	49.303	32.79	32.69	32.79	32.16	32.79	41,162,974	32.363	3.95%
2020-11-04	0	48.05	48.05	48.10	47.90	49.15	20,478,234	990,228,232	48.355	31.54	31.54	31.57	31.44	32.26	31,197,061	31.741	-2.04%
2020-11-03	0	49.05	49.05	49.10	48.45	49.45	18,452,887	905,682,154	49.081	32.20	32.20	32.23	31.80	32.46	28,111,596	32.217	1.03%
2020-11-02	0	48.55	48.55	48.60	47.60	48.95	26,700,004	1,291,199,235	48.360	31.87	31.87	31.90	31.25	32.13	40,675,463	31.744	2.97%
2020-10-30	0	47.15	47.15	47.20	46.90	47.90	29,052,507	1,375,100,222	47.332	30.95	30.95	30.98	30.79	31.44	44,259,326	31.069	-1.98%
2020-10-29	0	48.10	48.10	48.15	47.50	48.80	27,851,932	1,337,156,864	48.009	31.57	31.57	31.61	31.18	32.03	42,430,339	31.514	-1.94%
2020-10-28	0	49.05	49.05	49.10	49.05	50.20	18,049,510	890,977,872	49.363	32.20	32.20	32.23	32.20	32.95	27,497,081	32.403	-2.49%
2020-10-27	0	50.30	50.30	50.40	49.95	50.55	19,580,090	983,484,236	50.229	33.02	33.02	33.08	32.79	33.18	29,828,805	32.971	-1.18%
2020-10-23	0	50.90	50.85	50.90	50.00	50.95	13,828,581	698,790,774	50.532	33.41	33.38	33.41	32.82	33.44	21,066,811	33.170	0.79%
2020-10-22	0	50.50	50.45	50.50	50.20	51.45	25,173,527	1,271,991,704	50.529	33.15	33.12	33.15	32.95	33.77	38,349,989	33.168	-2.70%
2020-10-21	0	51.90	51.90	51.95	50.05	52.45	39,676,516	2,037,532,963	51.354	34.07	34.07	34.10	32.85	34.43	60,444,210	33.709	3.90%
2020-10-20	0	49.95	49.95	50.00	49.70	50.20	11,403,197	569,441,532	49.937	32.79	32.79	32.82	32.62	32.95	17,371,919	32.779	0.00%
2020-10-19	0	49.95	49.95	50.05	49.80	50.45	11,508,147	575,860,394	50.039	32.79	32.79	32.85	32.69	33.12	17,531,803	32.847	-0.10%
2020-10-16	0	50.00	50.00	50.20	50.00	50.60	14,803,474	744,417,671	50.287	32.82	32.82	32.95	32.82	33.21	22,551,988	33.009	-0.50%
2020-10-15	0	50.25	50.25	50.45	50.25	51.20	13,327,465	674,896,236	50.640	32.98	32.98	33.12	32.98	33.61	20,303,398	33.241	-2.05%
2020-10-14	0	51.30	51.30	51.35	50.80	52.10	21,496,433	1,105,136,839	51.410	33.67	33.67	33.71	33.35	34.20	32,748,211	33.746	0.98%
2020-10-12	0	50.80	50.80	50.90	49.60	51.00	12,836,185	650,033,910	50.641	33.35	33.35	33.41	32.56	33.48	19,554,970	33.241	1.70%
2020-10-09	0	49.95	49.95	50.00	49.85	50.55	7,351,538	367,854,693	50.038	32.79	32.79	32.82	32.72	33.18	11,199,519	32.846	-0.79%
2020-10-08	0	50.35	50.35	50.40	49.85	50.50	12,287,207	615,708,403	50.110	33.05	33.05	33.08	32.72	33.15	18,718,643	32.893	-0.10%
2020-10-07	0	50.40	50.35	50.40	49.50	50.60	12,358,062	618,606,528	50.057	33.08	33.05	33.08	32.49	33.21	18,826,585	32.858	1.51%
2020-10-06	0	49.65	49.60	49.65	49.25	49.90	14,682,271	727,716,663	49.564	32.59	32.56	32.59	32.33	32.76	22,367,344	32.535	0.30%
2020-10-05	0	49.50	49.50	49.55	49.10	50.20	15,811,693	783,023,631	49.522	32.49	32.49	32.53	32.23	32.95	24,087,934	32.507	0.10%
2020-09-30	0	49.45	49.40	49.45	48.80	50.25	25,181,823	1,246,687,139	49.507	32.46	32.43	32.46	32.03	32.98	38,362,627	32.497	1.02%
2020-09-29	0	48.95	48.95	49.00	48.95	50.15	21,987,881	1,085,825,580	49.383	32.13	32.13	32.16	32.13	32.92	33,496,895	32.416	-2.20%
2020-09-28	0	50.05	50.05	50.10	49.65	50.60	14,300,127	714,541,592	49.967	32.85	32.85	32.89	32.59	33.21	21,785,176	32.799	-0.60%
2020-09-25	0	50.35	50.35	50.40	50.20	51.00	12,561,942	635,541,109	50.593	33.05	33.05	33.08	32.95	33.48	19,137,181	33.210	0.80%
2020-09-24	0	49.95	49.95	50.00	49.85	50.65	19,890,200	996,944,562	50.122	32.79	32.79	32.82	32.72	33.25	30,301,235	32.901	-1.87%
2020-09-23	0	50.90	50.90	50.95	50.60	51.35	14,367,903	732,757,957	51.000	33.41	33.41	33.44	33.21	33.71	21,888,428	33.477	-1.17%
2020-09-22	0	51.50	51.50	51.60	51.30	52.05	14,704,054	758,856,174	51.609	33.81	33.81	33.87	33.67	34.17	22,400,529	33.877	-0.77%
2020-09-21	0	51.90	51.85	51.90	51.75	52.95	28,351,473	1,481,661,680	52.260	34.07	34.04	34.07	33.97	34.76	43,191,353	34.305	-1.05%
2020-09-18	0	52.45	52.40	52.45	52.25	52.90	27,080,554	1,420,119,445	52.441	34.43	34.40	34.43	34.30	34.72	41,255,202	34.423	0.10%
2020-09-17	0	52.40	52.40	52.45	52.10	53.40	16,923,973	888,861,910	52.521	34.40	34.40	34.43	34.20	35.05	25,782,409	34.476	-1.32%
2020-09-16	0	53.10	53.10	53.15	53.00	53.75	11,029,367	586,476,683	53.174	34.86	34.86	34.89	34.79	35.28	16,802,417	34.904	-0.84%
2020-09-15	0	53.55	53.55	53.60	53.10	53.80	13,135,363	702,974,027	53.518	35.15	35.15	35.18	34.86	35.32	20,010,745	35.130	-0.46%
2020-09-14	0	53.80	53.80	53.85	53.05	53.95	14,475,795	775,335,896	53.561	35.32	35.32	35.35	34.82	35.41	22,052,793	35.158	1.22%
2020-09-11	0	53.15	53.10	53.15	52.90	53.70	11,785,404	627,731,227	53.263	34.89	34.86	34.89	34.72	35.25	17,954,183	34.963	0.00%
2020-09-10	0	53.15	53.10	53.15	52.80	54.00	14,485,592	771,870,699	53.285	34.89	34.86	34.89	34.66	35.45	22,067,718	34.977	-1.30%
2020-09-09	0	53.85	53.75	53.85	53.05	53.85	19,464,855	1,040,740,869	53.468	35.35	35.28	35.35	34.82	35.35	29,653,253	35.097	0.56%
2020-09-08	0	53.55	53.55	53.60	52.95	53.85	16,327,357	872,700,153	53.450	35.15	35.15	35.18	34.76	35.35	24,873,510	35.086	1.81%
2020-09-07	0	52.60	52.60	52.65	52.30	53.05	23,389,703	1,235,531,338	52.824	34.53	34.53	34.56	34.33	34.82	35,632,466	34.674	-1.03%
2020-09-04	0	53.15	53.15	53.20	52.55	53.95	45,111,230	2,398,146,586	53.161	34.89	34.89	34.92	34.49	35.41	68,723,591	34.896	0.28%
2020-09-03	0	53.00	53.00	53.05	52.60	53.75	22,110,628	1,173,643,597	53.081	34.79	34.79	34.82	34.53	35.28	33,683,891	34.843	-0.09%
2020-09-02	0	53.05	53.00	53.05	52.80	53.75	27,884,327	1,481,157,051	53.118	34.82	34.79	34.82	34.66	35.28	42,479,691	34.867	-1.39%
2020-09-01	0	53.80	53.80	54.05	53.80	54.95	22,825,303	1,238,260,280	54.249	35.32	35.32	35.48	35.32	36.07	34,772,645	35.610	-0.65%
2020-08-31	0	54.15	54.10	54.15	54.15	57.20	32,823,796	1,818,098,562	55.390	35.54	35.51	35.54	35.54	37.55	50,004,603	36.359	-2.96%
2020-08-28	0	55.80	55.80	55.85	55.15	56.70	21,264,292	1,192,298,574	56.070	36.63	36.63	36.66	36.20	37.22	32,394,561	36.806	-0.27%
2020-08-27	0	55.95	55.90	55.95	55.55	57.90	23,101,665	1,303,643,763	56.431	36.73	36.69	36.73	36.46	38.01	35,193,662	37.042	-2.56%
2020-08-26	0	58.95	58.95	59.00	58.60	59.50	16,370,568	966,114,878	59.015	37.69	37.69	37.72	37.47	38.04	25,603,866	37.733	1.03%
2020-08-25	0	58.35	58.35	58.40	58.10	59.05	15,833,836	925,161,235	58.429	37.31	37.31	37.34	37.15	37.76	24,764,407	37.359	-1.19%
2020-08-24	0	59.05	59.05	59.10	58.10	59.35	13,694,139	807,317,609	58.954	37.76	37.76	37.79	37.15	37.95	21,417,882	37.694	1.11%
2020-08-21	0	58.40	58.30	58.40	57.70	58.45	14,832,254	861,513,420	58.084	37.34	37.28	37.34	36.89	37.37	23,197,915	37.138	1.39%
2020-08-20	0	57.60	57.55	57.60	57.25	58.55	23,459,739	1,356,472,014	57.821	36.83	36.80	36.83	36.60	37.44	36,691,458	36.970	-2.12%
2020-08-19	0	58.85	58.85	58.90	58.35	59.75	13,957,559	822,457,952	58.926	37.63	37.63	37.66	37.31	38.20	21,829,876	37.676	-1.67%
2020-08-18	0	59.85	59.80	59.85	58.65	60.40	21,754,824	1,299,928,114	59.754	38.27	38.23	38.27	37.50	38.62	34,024,940	38.205	2.13%
2020-08-17	0	58.60	58.60	58.65	58.40	59.40	18,029,919	1,061,997,163	58.902	37.47	37.47	37.50	37.34	37.98	28,199,121	37.661	-0.09%
2020-08-14	0	58.65	58.65	58.70	58.20	59.55	19,780,191	1,166,614,890	58.979	37.50	37.50	37.53	37.21	38.08	30,936,578	37.710	-0.59%
2020-08-13	0	59.00	58.80	59.00	57.15	60.30	62,123,293	3,663,314,396	58.968	37.72	37.60	37.72	36.54	38.55	97,161,960	37.703	3.60%
2020-08-12	0	56.95	56.90	56.95	55.50	57.20	21,579,889	1,217,607,930	56.423	36.41	36.38	36.41	35.49	36.57	33,751,339	36.076	0.35%
2020-08-11	0	56.75	56.70	56.75	55.45	56.80	25,565,730	1,443,707,893	56.470	36.28	36.25	36.28	35.45	36.32	39,985,267	36.106	3.56%
2020-08-10	0	54.80	54.80	54.85	53.95	55.45	16,768,536	920,540,585	54.897	35.04	35.04	35.07	34.49	35.45	26,226,295	35.100	1.76%
2020-08-07	0	53.85	53.85	53.90	53.35	54.30	18,555,871	998,015,265	53.784	34.43	34.43	34.46	34.11	34.72	29,021,720	34.389	-0.37%
2020-08-06	0	54.05	54.05	54.15	54.00	55.35	22,722,660	1,234,034,672	54.309	34.56	34.56	34.62	34.53	35.39	35,538,653	34.724	-2.61%
2020-08-05	0	55.50	55.50	55.55	54.00	55.80	17,633,652	972,261,985	55.137	35.49	35.49	35.52	34.53	35.68	27,579,352	35.253	2.40%
2020-08-04	0	54.20	54.20	54.30	53.60	55.00	20,552,728	1,114,648,361	54.234	34.65	34.65	34.72	34.27	35.17	32,144,840	34.676	0.56%
2020-08-03	0	53.90	53.90	53.95	52.90	53.95	17,744,852	948,379,085	53.445	34.46	34.46	34.49	33.82	34.49	27,753,271	34.172	1.51%
2020-07-31	0	53.10	53.10	53.40	53.05	53.95	18,408,853	983,600,460	53.431	33.95	33.95	34.14	33.92	34.49	28,791,781	34.163	0.00%
2020-07-30	0	53.10	53.10	53.15	53.00	54.20	26,848,002	1,434,559,571	53.433	33.95	33.95	33.98	33.89	34.65	41,990,763	34.164	-0.65%
2020-07-29	0	53.45	53.30	53.45	52.60	53.60	20,083,516	1,068,982,575	53.227	34.17	34.08	34.17	33.63	34.27	31,410,984	34.032	0.85%
2020-07-28	0	53.00	52.95	53.00	52.55	53.75	14,200,892	752,577,463	52.995	33.89	33.86	33.89	33.60	34.37	22,210,453	33.884	0.00%
2020-07-27	0	53.00	53.00	53.05	53.00	54.05	18,202,728	975,197,628	53.574	33.89	33.89	33.92	33.89	34.56	28,469,398	34.254	-0.93%
2020-07-24	0	53.50	53.45	53.50	53.00	54.25	21,086,572	1,128,619,765	53.523	34.21	34.17	34.21	33.89	34.69	32,979,782	34.222	1.04%
2020-07-23	0	52.95	52.95	53.00	52.35	53.50	22,189,697	1,173,409,029	52.881	33.86	33.86	33.89	33.47	34.21	34,705,090	33.811	-0.75%
2020-07-22	0	53.35	53.35	53.50	53.35	54.70	15,929,817	860,590,722	54.024	34.11	34.11	34.21	34.11	34.97	24,914,523	34.542	-1.93%
2020-07-21	0	54.40	54.35	54.40	53.55	54.55	13,670,113	740,636,115	54.179	34.78	34.75	34.78	34.24	34.88	21,380,305	34.641	1.21%
2020-07-20	0	53.75	53.70	53.75	53.35	54.25	14,015,293	752,185,417	53.669	34.37	34.33	34.37	34.11	34.69	21,920,173	34.315	-0.74%
2020-07-17	0	54.15	54.15	54.25	54.05	55.00	12,682,343	689,510,577	54.368	34.62	34.62	34.69	34.56	35.17	19,835,415	34.762	0.37%
2020-07-16	0	53.95	53.90	53.95	53.90	54.70	17,951,233	972,638,748	54.182	34.49	34.46	34.49	34.46	34.97	28,076,055	34.643	-0.19%
2020-07-15	0	54.05	54.05	54.10	53.90	55.10	15,119,440	820,597,085	54.274	34.56	34.56	34.59	34.46	35.23	23,647,079	34.702	-0.64%
2020-07-14	0	54.40	54.35	54.40	53.90	55.15	17,800,502	969,691,604	54.476	34.78	34.75	34.78	34.46	35.26	27,840,309	34.830	-1.27%
2020-07-13	0	55.10	55.00	55.10	54.70	55.40	17,651,367	971,188,740	55.021	35.23	35.17	35.23	34.97	35.42	27,607,059	35.179	0.36%
2020-07-10	0	54.90	54.90	54.95	54.50	56.40	17,992,882	994,982,255	55.299	35.10	35.10	35.13	34.85	36.06	28,141,195	35.357	-2.66%
2020-07-09	0	56.40	56.40	56.45	56.05	57.20	19,714,134	1,116,215,769	56.620	36.06	36.06	36.09	35.84	36.57	30,833,264	36.202	0.53%
2020-07-08	0	56.10	56.10	56.15	55.90	57.25	24,382,539	1,373,399,325	56.327	35.87	35.87	35.90	35.74	36.60	38,134,734	36.014	-0.53%
2020-07-07	0	56.40	56.40	56.45	56.10	58.30	33,510,838	1,910,556,193	57.013	36.06	36.06	36.09	35.87	37.28	52,411,560	36.453	-2.67%
2020-07-06	0	57.95	57.90	57.95	54.75	57.95	44,310,210	2,527,881,776	57.050	37.05	37.02	37.05	35.01	37.05	69,301,974	36.476	6.04%
2020-07-03	0	54.65	54.60	54.65	53.85	54.75	24,298,275	1,318,592,453	54.267	34.94	34.91	34.94	34.43	35.01	38,002,944	34.697	0.28%
2020-07-02	0	54.50	54.30	54.50	51.90	54.60	31,223,103	1,675,295,862	53.656	34.85	34.72	34.85	33.18	34.91	48,833,501	34.306	4.21%
2020-06-30	0	52.30	52.20	52.30	52.05	52.90	21,623,971	1,134,293,712	52.455	33.44	33.38	33.44	33.28	33.82	33,820,284	33.539	0.97%
2020-06-29	0	51.80	51.80	51.85	51.60	53.40	31,199,764	1,632,305,399	52.318	33.12	33.12	33.15	32.99	34.14	48,796,998	33.451	-3.00%
2020-06-26	0	53.40	53.40	53.45	53.40	54.45	18,611,696	1,000,420,259	53.752	34.14	34.14	34.17	34.14	34.81	29,109,031	34.368	-2.91%
2020-06-24	0	55.00	55.00	55.05	54.75	55.30	14,178,098	779,614,050	54.987	35.17	35.17	35.20	35.01	35.36	22,174,803	35.158	0.46%
2020-06-23	0	54.75	54.75	54.80	53.05	54.75	20,396,020	1,104,710,691	54.163	35.01	35.01	35.04	33.92	35.01	31,899,746	34.631	1.48%
2020-06-22	0	53.95	53.90	53.95	53.55	54.90	17,252,279	933,711,813	54.121	34.49	34.46	34.49	34.24	35.10	26,982,878	34.604	-0.55%
2020-06-19	0	54.25	54.25	54.40	54.20	55.20	19,438,769	1,059,831,447	54.522	34.69	34.69	34.78	34.65	35.29	30,402,588	34.860	0.28%
2020-06-18	0	54.10	54.10	54.15	53.45	54.40	9,393,596	506,924,323	53.965	34.59	34.59	34.62	34.17	34.78	14,691,755	34.504	-0.09%
2020-06-17	0	54.15	54.15	54.20	53.20	54.35	14,970,636	807,479,926	53.938	34.62	34.62	34.65	34.01	34.75	23,414,347	34.487	0.00%
2020-06-16	0	54.15	54.10	54.15	53.75	54.65	13,060,931	708,630,519	54.256	34.62	34.59	34.62	34.37	34.94	20,427,534	34.690	1.98%
2020-06-15	0	53.10	53.10	53.15	52.80	53.90	36,284,970	1,936,171,982	53.360	33.95	33.95	33.98	33.76	34.46	56,750,353	34.117	-2.12%
2020-06-12	0	54.25	54.20	54.25	53.80	55.05	27,743,575	1,508,030,501	54.356	34.69	34.65	34.69	34.40	35.20	43,391,456	34.754	-0.91%
2020-06-11	0	54.75	54.70	54.75	54.65	56.10	28,426,697	1,570,684,638	55.254	35.01	34.97	35.01	34.94	35.87	44,459,871	35.328	-1.79%
2020-06-10	0	55.75	55.75	55.85	55.60	57.15	28,243,338	1,591,882,248	56.363	35.65	35.65	35.71	35.55	36.54	44,173,094	36.037	-0.27%
2020-06-09	0	55.90	55.85	55.90	54.60	56.50	37,641,412	2,101,262,616	55.823	35.74	35.71	35.74	34.91	36.12	58,871,853	35.692	3.61%
2020-06-08	0	53.95	53.95	54.00	53.90	55.05	32,336,824	1,756,401,483	54.316	34.49	34.49	34.53	34.46	35.20	50,575,381	34.728	-1.28%
2020-06-05	0	54.65	54.65	54.70	53.85	54.90	36,464,515	1,983,819,878	54.404	34.94	34.94	34.97	34.43	35.10	57,031,165	34.785	0.28%
2020-06-04	0	54.50	54.45	54.50	54.05	55.35	26,279,762	1,433,493,903	54.547	34.85	34.81	34.85	34.56	35.39	41,102,026	34.876	-0.82%
2020-06-03	0	54.95	54.90	54.95	54.90	56.30	35,320,202	1,953,451,968	55.307	35.13	35.10	35.13	35.10	36.00	55,241,438	35.362	0.00%
2020-06-02	0	54.95	54.90	54.95	54.70	55.85	19,094,012	1,050,680,026	55.027	35.13	35.10	35.13	34.97	35.71	29,863,382	35.183	-0.99%
2020-06-01	0	55.50	55.45	55.50	55.40	56.50	23,940,780	1,330,167,344	55.561	35.49	35.45	35.49	35.42	36.12	37,443,815	35.524	2.59%
2020-05-29	0	54.10	54.05	54.10	53.20	54.70	34,066,983	1,845,236,616	54.165	34.59	34.56	34.59	34.01	34.97	53,281,381	34.632	0.00%
2020-05-28	0	54.10	54.10	54.20	53.30	55.10	25,446,099	1,382,026,420	54.312	34.59	34.59	34.65	34.08	35.23	39,798,162	34.726	-0.46%
2020-05-27	0	54.35	54.30	54.35	54.05	55.35	24,540,175	1,337,684,056	54.510	34.75	34.72	34.75	34.56	35.39	38,381,280	34.853	-0.91%
2020-05-26	0	54.85	54.80	54.85	54.50	55.30	15,243,802	837,092,359	54.914	35.07	35.04	35.07	34.85	35.36	23,841,584	35.111	1.20%
2020-05-25	0	54.20	54.15	54.20	53.55	54.90	22,485,523	1,216,789,241	54.114	34.65	34.62	34.65	34.24	35.10	35,167,767	34.600	-0.42%
2020-05-22	0	56.15	56.15	56.20	55.05	57.60	45,972,563	2,584,102,296	56.210	34.80	34.80	34.83	34.12	35.70	74,178,130	34.836	-2.69%
2020-05-21	0	57.70	57.65	57.70	56.45	58.00	39,517,128	2,267,000,904	57.368	35.76	35.73	35.76	34.99	35.95	63,762,089	35.554	3.22%
2020-05-20	0	55.90	55.90	55.95	55.50	56.75	47,191,538	2,646,142,760	56.072	34.64	34.64	34.68	34.40	35.17	76,144,983	34.751	-1.84%
2020-05-19	0	56.95	56.95	57.15	56.80	59.00	29,614,763	1,702,190,443	57.478	35.30	35.30	35.42	35.20	36.57	47,784,322	35.622	-0.70%
2020-05-18	0	57.35	57.30	57.35	56.25	57.80	15,821,142	906,246,536	57.281	35.54	35.51	35.54	34.86	35.82	25,527,894	35.500	1.33%
2020-05-15	0	56.60	56.60	56.65	56.40	57.35	20,658,702	1,171,671,641	56.716	35.08	35.08	35.11	34.95	35.54	33,333,444	35.150	-0.44%
2020-05-14	0	56.85	56.80	56.85	56.50	57.70	26,287,148	1,496,466,791	56.928	35.23	35.20	35.23	35.02	35.76	42,415,113	35.281	-1.64%
2020-05-13	0	57.80	57.80	57.85	57.30	58.70	20,479,923	1,189,118,112	58.063	35.82	35.82	35.85	35.51	36.38	33,044,979	35.985	-0.09%
2020-05-12	0	57.85	57.85	57.90	57.70	59.00	31,556,412	1,834,616,885	58.138	35.85	35.85	35.88	35.76	36.57	50,917,231	36.031	-2.20%
2020-05-11	0	59.15	59.15	59.20	59.00	60.35	25,548,055	1,524,039,946	59.654	36.66	36.66	36.69	36.57	37.40	41,222,564	36.971	0.08%
2020-05-08	0	59.10	59.10	59.15	59.10	59.95	20,394,767	1,211,682,704	59.411	36.63	36.63	36.66	36.63	37.15	32,907,577	36.821	0.00%
2020-05-07	0	59.10	59.10	59.40	59.10	60.25	20,787,117	1,236,364,089	59.477	36.63	36.63	36.81	36.63	37.34	33,540,646	36.862	-1.01%
2020-05-06	0	59.70	59.65	59.70	59.65	60.85	36,070,260	2,170,043,565	60.162	37.00	36.97	37.00	36.97	37.71	58,200,462	37.286	-0.75%
2020-05-05	0	60.15	60.15	60.25	59.95	60.65	16,009,076	965,261,517	60.295	37.28	37.28	37.34	37.15	37.59	25,831,131	37.368	0.08%
2020-05-04	0	60.10	60.10	60.15	59.85	60.95	36,682,147	2,214,107,415	60.359	37.25	37.25	37.28	37.09	37.77	59,187,761	37.408	-3.76%
2020-04-29	0	62.45	62.40	62.45	61.90	63.75	20,654,873	1,294,769,340	62.686	38.70	38.67	38.70	38.36	39.51	33,327,266	38.850	-0.95%
2020-04-28	0	63.05	63.00	63.05	62.00	63.25	22,818,594	1,433,585,333	62.825	39.08	39.04	39.08	38.43	39.20	36,818,496	38.937	0.64%
2020-04-27	0	62.65	62.65	62.80	61.20	62.95	19,256,566	1,204,193,283	62.534	38.83	38.83	38.92	37.93	39.01	31,071,055	38.756	2.62%
2020-04-24	0	61.05	61.00	61.05	60.40	61.85	17,418,115	1,069,188,402	61.384	37.84	37.81	37.84	37.43	38.33	28,104,659	38.043	-0.73%
2020-04-23	0	61.50	61.50	61.55	60.85	62.20	23,305,741	1,434,469,560	61.550	38.12	38.12	38.15	37.71	38.55	37,604,522	38.146	0.08%
2020-04-22	0	61.45	61.35	61.45	59.55	61.70	22,294,749	1,357,449,281	60.887	38.08	38.02	38.08	36.91	38.24	35,973,256	37.735	2.67%
2020-04-21	0	59.85	59.85	59.90	59.55	60.80	22,881,931	1,374,971,351	60.090	37.09	37.09	37.12	36.91	37.68	36,920,692	37.241	-1.89%
2020-04-20	0	61.00	61.00	61.05	59.85	61.35	13,949,941	849,803,756	60.918	37.81	37.81	37.84	37.09	38.02	22,508,654	37.755	1.16%
2020-04-17	0	60.30	60.30	60.35	60.15	62.25	24,539,685	1,498,622,552	61.069	37.37	37.37	37.40	37.28	38.58	39,595,529	37.848	0.25%
2020-04-16	0	60.15	60.10	60.15	59.70	61.00	28,423,908	1,709,742,239	60.152	37.28	37.25	37.28	37.00	37.81	45,862,841	37.279	-1.23%
2020-04-15	0	60.90	60.85	60.90	60.80	62.45	18,930,594	1,163,203,143	61.446	37.74	37.71	37.74	37.68	38.70	30,545,090	38.082	-1.77%
2020-04-14	0	62.00	61.95	62.00	61.35	63.25	22,763,068	1,418,163,264	62.301	38.43	38.39	38.43	38.02	39.20	36,728,903	38.612	0.65%
2020-04-09	0	61.60	61.60	61.65	60.45	62.10	24,427,851	1,498,075,749	61.327	38.18	38.18	38.21	37.46	38.49	39,415,081	38.008	0.08%
2020-04-08	0	61.55	61.55	61.65	61.25	63.50	27,234,679	1,692,666,926	62.151	38.15	38.15	38.21	37.96	39.35	43,943,984	38.519	-2.69%
2020-04-07	0	63.25	63.20	63.25	61.10	63.25	35,894,454	2,234,346,925	62.248	39.20	39.17	39.20	37.87	39.20	57,916,794	38.579	2.02%
2020-04-06	0	62.00	61.95	62.00	60.90	62.50	29,375,162	1,813,225,667	61.726	38.43	38.39	38.43	37.74	38.73	47,397,718	38.256	2.23%
2020-04-03	0	60.65	60.60	60.65	59.00	60.90	32,466,906	1,958,885,610	60.335	37.59	37.56	37.59	36.57	37.74	52,386,341	37.393	2.62%
2020-04-02	0	59.10	59.10	59.15	56.15	59.15	28,377,043	1,648,839,393	58.105	36.63	36.63	36.66	34.80	36.66	45,787,223	36.011	3.59%
2020-04-01	0	57.05	57.00	57.05	55.90	58.10	26,589,616	1,516,210,613	57.023	35.36	35.33	35.36	34.64	36.01	42,903,155	35.340	-1.04%
2020-03-31	0	57.65	57.50	57.65	56.25	57.95	27,595,422	1,579,534,102	57.239	35.73	35.64	35.73	34.86	35.92	44,526,053	35.474	3.13%
2020-03-30	0	55.90	55.90	56.20	55.15	57.20	31,249,365	1,755,254,188	56.169	34.64	34.64	34.83	34.18	35.45	50,421,802	34.811	-1.15%
2020-03-27	0	56.55	56.50	56.55	56.10	57.75	33,114,551	1,880,825,675	56.798	35.05	35.02	35.05	34.77	35.79	53,431,336	35.201	0.00%
2020-03-26	0	56.55	56.55	56.60	55.50	57.20	34,447,424	1,939,987,849	56.317	35.05	35.05	35.08	34.40	35.45	55,581,967	34.903	0.80%
2020-03-25	0	56.10	56.10	56.30	55.25	58.40	43,042,193	2,431,862,844	56.500	34.77	34.77	34.89	34.24	36.19	69,449,889	35.016	-0.88%
2020-03-24	0	56.60	56.55	56.60	55.95	57.30	51,490,593	2,915,126,056	56.615	35.08	35.05	35.08	34.68	35.51	83,081,639	35.087	6.09%
2020-03-23	0	53.35	53.35	53.40	51.80	54.55	51,929,992	2,784,206,805	53.615	33.06	33.06	33.10	32.10	33.81	83,790,623	33.228	-2.65%
2020-03-20	0	54.80	54.70	54.80	50.45	54.80	67,520,684	3,602,714,537	53.357	33.96	33.90	33.96	31.27	33.96	108,946,679	33.069	13.58%
2020-03-19	0	48.25	48.20	48.25	45.20	49.60	62,136,867	2,963,627,471	47.695	29.90	29.87	29.90	28.01	30.74	100,259,726	29.560	-1.13%
2020-03-18	0	48.80	48.75	48.80	48.60	51.75	42,284,390	2,112,399,683	49.957	30.24	30.21	30.24	30.12	32.07	68,227,150	30.961	-5.61%
2020-03-17	0	51.70	51.70	51.75	50.15	52.65	39,292,957	2,024,173,969	51.515	32.04	32.04	32.07	31.08	32.63	63,400,382	31.927	-0.58%
2020-03-16	0	52.00	51.95	52.00	51.00	53.55	49,367,342	2,580,335,811	52.268	32.23	32.20	32.23	31.61	33.19	79,655,709	32.394	-1.70%
2020-03-13	0	52.90	52.90	52.95	50.50	53.35	62,702,608	3,258,854,953	51.973	32.79	32.79	32.82	31.30	33.06	101,172,567	32.211	-4.60%
2020-03-12	0	55.45	55.45	55.50	54.65	56.40	35,252,929	1,956,658,869	55.503	34.37	34.37	34.40	33.87	34.95	56,881,674	34.399	-3.65%
2020-03-11	0	57.55	57.55	57.60	57.30	58.55	31,424,936	1,816,476,061	57.804	35.67	35.67	35.70	35.51	36.29	50,705,091	35.824	-1.03%
2020-03-10	0	58.15	58.15	58.20	58.05	59.35	38,048,335	2,228,183,021	58.562	36.04	36.04	36.07	35.98	36.78	61,392,147	36.294	-1.11%
2020-03-09	0	58.80	58.75	58.80	58.05	59.95	51,081,915	2,995,688,800	58.645	36.44	36.41	36.44	35.98	37.15	82,422,225	36.346	-2.81%
2020-03-06	0	60.50	60.50	60.55	60.50	61.90	26,056,918	1,585,523,754	60.848	37.50	37.50	37.53	37.50	38.36	42,043,630	37.711	-3.20%
2020-03-05	0	62.50	62.50	62.55	60.70	62.80	24,575,830	1,528,287,123	62.187	38.73	38.73	38.77	37.62	38.92	39,653,850	38.541	1.79%
2020-03-04	0	61.40	61.35	61.40	61.00	61.95	26,391,280	1,620,297,464	61.395	38.05	38.02	38.05	37.81	38.39	42,583,134	38.050	1.15%
2020-03-03	0	60.70	60.70	60.75	60.65	61.35	34,546,885	2,105,094,193	60.934	37.62	37.62	37.65	37.59	38.02	55,742,450	37.765	-0.98%
2020-03-02	0	61.30	61.30	61.35	60.70	62.15	23,390,253	1,437,860,959	61.473	37.99	37.99	38.02	37.62	38.52	37,740,885	38.098	0.00%
2020-02-28	0	61.30	61.30	61.35	60.85	62.60	34,183,063	2,096,644,950	61.336	37.99	37.99	38.02	37.71	38.80	55,155,413	38.013	-3.31%
2020-02-27	0	63.40	63.40	63.45	62.40	63.75	20,422,769	1,285,176,288	62.929	39.29	39.29	39.32	38.67	39.51	32,952,759	39.001	0.48%
2020-02-26	0	63.10	63.05	63.10	62.50	64.00	23,670,133	1,492,017,548	63.034	39.11	39.08	39.11	38.73	39.66	38,192,480	39.066	-2.32%
2020-02-25	0	64.60	64.60	64.65	64.10	65.70	20,316,520	1,314,517,918	64.702	40.04	40.04	40.07	39.73	40.72	32,781,323	40.100	-1.30%
2020-02-24	0	65.45	65.45	65.50	65.35	66.75	18,936,932	1,244,616,260	65.724	40.56	40.56	40.59	40.50	41.37	30,555,316	40.733	-0.98%
2020-02-21	0	66.10	66.10	66.15	66.00	66.60	10,700,411	708,044,528	66.170	40.97	40.97	41.00	40.90	41.28	17,265,439	41.009	-0.97%
2020-02-20	0	66.75	66.75	66.80	66.20	67.85	15,254,708	1,018,730,693	66.781	41.37	41.37	41.40	41.03	42.05	24,613,936	41.388	-0.45%
2020-02-19	0	67.05	67.00	67.05	65.80	67.20	12,159,829	811,424,334	66.730	41.55	41.52	41.55	40.78	41.65	19,620,254	41.356	1.98%
2020-02-18	0	65.75	65.75	65.80	65.10	65.90	17,221,827	1,129,485,732	65.585	40.75	40.75	40.78	40.35	40.84	27,787,942	40.647	-0.38%
2020-02-17	0	66.00	65.95	66.00	65.35	66.40	17,770,419	1,170,216,941	65.852	40.90	40.87	40.90	40.50	41.15	28,673,112	40.812	1.38%
2020-02-14	0	65.10	65.10	65.15	65.00	66.05	17,580,086	1,147,984,389	65.300	40.35	40.35	40.38	40.28	40.94	28,366,004	40.470	-1.44%
2020-02-13	0	66.05	66.05	66.10	66.00	67.10	12,835,482	852,462,753	66.415	40.94	40.94	40.97	40.90	41.59	20,710,441	41.161	-0.60%
2020-02-12	0	66.45	66.40	66.45	66.00	67.00	16,228,472	1,076,321,813	66.323	41.18	41.15	41.18	40.90	41.52	26,185,134	41.104	0.00%
2020-02-11	0	66.45	66.40	66.45	66.25	67.45	12,233,797	816,728,935	66.760	41.18	41.15	41.18	41.06	41.80	19,739,604	41.375	-0.60%
2020-02-10	0	66.85	66.70	66.85	65.75	67.10	14,036,378	935,494,611	66.648	41.43	41.34	41.43	40.75	41.59	22,648,123	41.306	-0.67%
2020-02-07	0	67.30	67.30	67.35	66.55	67.40	18,216,352	1,220,731,356	67.013	41.71	41.71	41.74	41.24	41.77	29,392,638	41.532	0.22%
2020-02-06	0	67.15	67.10	67.15	64.50	67.25	32,835,457	2,173,507,166	66.194	41.62	41.59	41.62	39.97	41.68	52,981,009	41.024	5.42%
2020-02-05	0	63.70	63.65	63.70	63.20	64.25	26,414,489	1,680,209,908	63.609	39.48	39.45	39.48	39.17	39.82	42,620,582	39.423	-0.16%
2020-02-04	0	63.80	63.80	63.85	63.15	64.55	25,161,972	1,605,760,906	63.817	39.54	39.54	39.57	39.14	40.01	40,599,608	39.551	0.00%
2020-02-03	0	63.80	63.75	63.80	63.40	64.80	25,671,704	1,644,851,538	64.073	39.54	39.51	39.54	39.29	40.16	41,422,076	39.710	-0.62%
2020-01-31	0	64.20	64.20	64.25	64.20	66.10	30,315,460	1,965,519,715	64.836	39.79	39.79	39.82	39.79	40.97	48,914,917	40.182	-0.62%
2020-01-30	0	64.60	64.60	64.70	64.40	67.00	32,063,809	2,093,274,211	65.285	40.04	40.04	40.10	39.91	41.52	51,735,932	40.461	-4.44%
2020-01-29	0	67.60	67.60	67.65	67.40	68.45	26,651,279	1,807,620,696	67.825	41.90	41.90	41.93	41.77	42.42	43,002,650	42.035	-3.01%
2020-01-24	0	69.70	69.65	69.70	68.40	69.80	23,194,264	1,605,533,854	69.221	43.20	43.17	43.20	42.39	43.26	37,424,651	42.900	2.50%
2020-01-23	0	68.00	67.95	68.00	67.85	68.85	19,678,146	1,342,397,081	68.218	42.14	42.11	42.14	42.05	42.67	31,751,288	42.279	-2.02%
2020-01-22	0	69.40	69.35	69.40	67.50	69.70	25,270,491	1,741,112,582	68.899	43.01	42.98	43.01	41.83	43.20	40,774,706	42.701	3.66%
2020-01-21	0	66.95	66.95	67.00	66.85	68.45	25,772,332	1,741,470,038	67.571	41.49	41.49	41.52	41.43	42.42	41,584,442	41.878	-2.48%
2020-01-20	0	68.65	68.60	68.65	67.90	70.00	35,201,155	2,416,250,190	68.641	42.55	42.52	42.55	42.08	43.38	56,798,135	42.541	3.70%
2020-01-17	0	66.20	66.15	66.20	65.40	66.50	11,037,957	728,488,007	65.998	41.03	41.00	41.03	40.53	41.21	17,810,080	40.903	0.30%
2020-01-16	0	66.00	65.95	66.00	65.25	66.40	15,137,134	998,928,657	65.992	40.90	40.87	40.90	40.44	41.15	24,424,226	40.899	0.30%
2020-01-15	0	65.80	65.75	65.80	65.50	66.75	15,273,415	1,007,763,751	65.982	40.78	40.75	40.78	40.59	41.37	24,644,120	40.893	-0.45%
2020-01-14	0	66.10	66.05	66.10	65.35	66.20	17,786,085	1,171,400,588	65.861	40.97	40.94	40.97	40.50	41.03	28,698,390	40.818	1.07%
2020-01-13	0	65.40	65.35	65.40	63.95	65.75	21,558,051	1,403,110,886	65.085	40.53	40.50	40.53	39.63	40.75	34,784,571	40.337	1.87%
2020-01-10	0	64.20	64.15	64.20	64.05	64.85	12,758,456	820,653,525	64.322	39.79	39.76	39.79	39.70	40.19	20,586,157	39.864	-1.00%
2020-01-09	0	64.85	64.80	64.85	63.95	65.05	15,189,634	980,822,382	64.572	40.19	40.16	40.19	39.63	40.32	24,508,937	40.019	1.57%
2020-01-08	0	63.85	63.85	63.90	62.60	64.15	14,344,232	911,245,267	63.527	39.57	39.57	39.60	38.80	39.76	23,144,855	39.371	0.08%
2020-01-07	0	63.80	63.75	63.80	63.60	64.25	10,596,089	677,330,999	63.923	39.54	39.51	39.54	39.42	39.82	17,097,112	39.617	-0.70%
2020-01-06	0	64.25	64.25	64.30	63.50	64.80	12,188,115	781,249,575	64.099	39.82	39.82	39.85	39.35	40.16	19,665,895	39.726	-0.23%
2020-01-03	0	64.40	64.40	64.45	64.35	65.75	15,387,727	998,250,909	64.873	39.91	39.91	39.94	39.88	40.75	24,828,566	40.206	-1.45%
2020-01-02	0	65.35	65.35	65.40	65.10	65.80	10,028,671	656,425,359	65.455	40.50	40.50	40.53	40.35	40.78	16,181,566	40.566	-0.23%
2019-12-31	0	65.50	65.45	65.50	65.50	66.20	7,920,586	520,988,074	65.776	40.59	40.56	40.59	40.59	41.03	12,780,107	40.766	-0.46%
2019-12-30	0	65.80	65.75	65.80	65.30	66.20	13,711,314	903,059,595	65.862	40.78	40.75	40.78	40.47	41.03	22,123,622	40.819	0.61%
2019-12-27	0	65.40	65.40	65.45	64.80	65.50	16,169,218	1,053,066,284	65.128	40.53	40.53	40.56	40.16	40.59	26,089,525	40.364	1.79%
2019-12-24	0	64.25	64.25	64.30	63.95	64.35	7,070,872	453,966,827	64.202	39.82	39.82	39.85	39.63	39.88	11,409,067	39.790	0.86%
2019-12-23	0	63.70	63.70	63.75	63.35	64.45	14,206,507	905,527,541	63.740	39.48	39.48	39.51	39.26	39.94	22,922,631	39.504	-0.39%
2019-12-20	0	63.95	63.95	64.00	62.30	64.60	37,676,660	2,407,979,118	63.912	39.63	39.63	39.66	38.61	40.04	60,792,438	39.610	2.40%
2019-12-19	0	62.45	62.40	62.45	61.90	62.45	18,191,963	1,132,229,696	62.238	38.70	38.67	38.70	38.36	38.70	29,353,286	38.573	0.56%
2019-12-18	0	62.10	62.05	62.10	61.70	62.30	14,923,348	926,123,405	62.059	38.49	38.46	38.49	38.24	38.61	24,079,276	38.461	0.24%
2019-12-17	0	61.95	61.90	61.95	61.60	62.20	27,150,267	1,680,488,244	61.896	38.39	38.36	38.39	38.18	38.55	43,807,782	38.360	0.41%
2019-12-16	0	61.70	61.70	61.75	61.50	62.10	17,643,090	1,090,747,355	61.823	38.24	38.24	38.27	38.12	38.49	28,467,663	38.315	0.16%
2019-12-13	0	61.60	61.60	61.70	61.05	61.90	19,490,699	1,200,064,419	61.571	38.18	38.18	38.24	37.84	38.36	31,448,836	38.159	2.16%
2019-12-12	0	60.30	60.30	60.35	60.15	60.80	16,502,396	997,344,030	60.436	37.37	37.37	37.40	37.28	37.68	26,627,118	37.456	0.33%
2019-12-11	0	60.10	60.05	60.10	59.25	60.20	12,825,020	767,229,120	59.823	37.25	37.22	37.25	36.72	37.31	20,693,560	37.076	0.17%
2019-12-10	0	60.00	60.00	60.05	59.20	60.15	14,122,302	846,468,673	59.938	37.19	37.19	37.22	36.69	37.28	22,786,764	37.147	0.00%
2019-12-09	0	60.00	59.95	60.00	59.00	60.15	15,285,971	912,905,816	59.722	37.19	37.15	37.19	36.57	37.28	24,664,379	37.013	1.18%
2019-12-06	0	59.30	59.25	59.30	58.90	59.70	13,761,242	815,585,561	59.267	36.75	36.72	36.75	36.50	37.00	22,204,183	36.731	0.00%
2019-12-05	0	59.30	59.25	59.30	58.80	59.50	8,156,644	482,761,454	59.186	36.75	36.72	36.75	36.44	36.88	13,160,993	36.681	0.08%
2019-12-04	0	59.25	59.25	59.30	58.30	60.00	20,657,985	1,227,785,685	59.434	36.72	36.72	36.75	36.13	37.19	33,332,288	36.835	-0.25%
2019-12-03	0	59.40	59.35	59.40	58.30	59.85	12,698,596	753,043,225	59.301	36.81	36.78	36.81	36.13	37.09	20,489,571	36.753	0.08%
2019-12-02	0	59.35	59.30	59.35	58.85	59.75	10,360,375	614,295,837	59.293	36.78	36.75	36.78	36.47	37.03	16,716,780	36.747	0.59%
2019-11-29	0	59.00	58.95	59.00	58.85	60.05	24,388,060	1,445,424,020	59.268	36.57	36.53	36.57	36.47	37.22	39,350,877	36.732	-2.16%
2019-11-28	0	60.30	60.30	60.35	60.05	60.65	13,493,683	814,446,512	60.358	37.37	37.37	37.40	37.22	37.59	21,772,468	37.407	-1.63%
2019-11-27	0	61.30	61.25	61.30	60.95	61.75	15,873,312	971,730,231	61.218	37.99	37.96	37.99	37.77	38.27	25,612,072	37.940	-0.41%
2019-11-26	0	61.55	61.55	61.60	61.55	62.75	31,671,907	1,956,612,984	61.778	38.15	38.15	38.18	38.15	38.89	51,103,586	38.287	-0.65%
2019-11-25	0	61.95	61.95	62.00	61.80	62.35	12,371,739	766,245,492	61.935	38.39	38.39	38.43	38.30	38.64	19,962,177	38.385	1.06%
2019-11-22	0	61.30	61.25	61.30	61.00	61.30	7,767,723	474,885,146	61.136	37.99	37.96	37.99	37.81	37.99	12,533,457	37.889	0.49%
2019-11-21	0	61.00	61.00	61.05	60.55	61.50	16,217,419	988,363,309	60.945	37.81	37.81	37.84	37.53	38.12	26,167,299	37.771	-1.77%
2019-11-20	0	62.10	62.10	62.15	61.65	62.75	12,107,427	751,940,214	62.106	38.49	38.49	38.52	38.21	38.89	19,535,702	38.491	-0.16%
2019-11-19	0	62.20	62.20	62.25	61.10	62.35	11,504,340	713,343,745	62.006	38.55	38.55	38.58	37.87	38.64	18,562,603	38.429	0.97%
2019-11-18	0	61.60	61.60	61.65	61.05	61.95	10,244,870	630,899,262	61.582	38.18	38.18	38.21	37.84	38.39	16,530,410	38.166	0.65%
2019-11-15	0	61.20	61.20	61.25	61.00	61.90	12,171,375	745,970,316	61.289	37.93	37.93	37.96	37.81	38.36	19,638,884	37.984	0.00%
2019-11-14	0	61.20	61.15	61.20	60.90	62.25	14,384,343	881,206,958	61.262	37.93	37.90	37.93	37.74	38.58	23,209,575	37.967	-0.73%
2019-11-13	0	61.65	61.60	61.65	61.20	62.40	14,870,248	915,870,299	61.591	38.21	38.18	38.21	37.93	38.67	23,993,598	38.171	-1.75%
2019-11-12	0	62.75	62.75	62.80	62.20	62.95	16,797,341	1,052,035,182	62.631	38.89	38.89	38.92	38.55	39.01	27,103,021	38.816	0.00%
2019-11-11	0	62.75	62.75	62.80	62.55	64.00	14,565,666	918,569,057	63.064	38.89	38.89	38.92	38.77	39.66	23,502,145	39.084	-2.41%
2019-11-08	0	64.30	64.25	64.30	63.70	64.50	13,790,882	883,751,732	64.082	39.85	39.82	39.85	39.48	39.97	22,252,008	39.716	0.08%
2019-11-07	0	64.25	64.25	64.30	63.70	64.70	12,567,350	804,772,559	64.037	39.82	39.82	39.85	39.48	40.10	20,277,802	39.687	0.23%
2019-11-06	0	64.10	64.10	64.15	63.85	64.40	14,686,098	941,230,769	64.090	39.73	39.73	39.76	39.57	39.91	23,696,466	39.720	-0.70%
2019-11-05	0	64.55	64.50	64.55	63.90	64.80	20,219,985	1,302,434,382	64.413	40.01	39.97	40.01	39.60	40.16	32,625,561	39.921	0.55%
2019-11-04	0	64.20	64.20	64.25	63.65	65.30	27,504,720	1,767,725,095	64.270	39.79	39.79	39.82	39.45	40.47	44,379,703	39.832	-0.08%
2019-11-01	0	64.25	64.20	64.25	63.60	64.55	13,749,751	882,448,993	64.179	39.82	39.79	39.82	39.42	40.01	22,185,642	39.776	0.71%
2019-10-31	0	63.80	63.80	63.85	63.60	64.80	15,573,871	996,830,525	64.007	39.54	39.54	39.57	39.42	40.16	25,128,915	39.669	0.00%
2019-10-30	0	63.80	63.75	63.80	63.65	64.20	12,538,031	801,400,008	63.918	39.54	39.51	39.54	39.45	39.79	20,230,495	39.613	-0.78%
2019-10-29	0	64.30	64.25	64.30	64.05	65.30	13,954,852	900,467,884	64.527	39.85	39.82	39.85	39.70	40.47	22,516,578	39.991	-0.85%
2019-10-28	0	64.85	64.85	64.90	64.40	65.15	9,722,694	630,305,076	64.828	40.19	40.19	40.22	39.91	40.38	15,687,863	40.178	0.62%
2019-10-25	0	64.45	64.45	64.50	64.10	65.10	15,951,139	1,028,436,014	64.474	39.94	39.94	39.97	39.73	40.35	25,737,648	39.958	-1.30%
2019-10-24	0	65.30	65.30	65.35	64.60	65.40	9,392,118	611,494,501	65.107	40.47	40.47	40.50	40.04	40.53	15,154,468	40.351	0.54%
2019-10-23	0	64.95	64.90	64.95	64.60	65.30	13,287,091	861,559,358	64.842	40.25	40.22	40.25	40.04	40.47	21,439,126	40.186	-1.07%
2019-10-22	0	65.65	65.60	65.65	65.15	66.15	12,322,962	806,943,968	65.483	40.69	40.66	40.69	40.38	41.00	19,883,474	40.584	-1.06%
2019-10-21	0	66.35	66.35	66.40	65.85	66.80	9,966,897	661,261,742	66.346	41.12	41.12	41.15	40.81	41.40	16,081,892	41.118	0.30%
2019-10-18	0	66.15	66.10	66.15	65.90	66.85	18,385,540	1,220,716,385	66.395	41.00	40.97	41.00	40.84	41.43	29,665,628	41.149	0.15%
2019-10-17	0	66.05	66.05	66.15	65.40	66.50	17,351,359	1,146,210,883	66.059	40.94	40.94	41.00	40.53	41.21	27,996,946	40.941	1.46%
2019-10-16	0	65.10	65.10	65.15	64.85	66.40	14,697,554	958,795,908	65.235	40.35	40.35	40.38	40.19	41.15	23,714,951	40.430	-1.06%
2019-10-15	0	65.80	65.75	65.80	65.50	66.65	12,184,596	803,344,779	65.931	40.78	40.75	40.78	40.59	41.31	19,660,217	40.861	-0.90%
2019-10-14	0	66.40	66.35	66.40	65.30	66.40	19,535,867	1,289,724,839	66.018	41.15	41.12	41.15	40.47	41.15	31,521,716	40.915	-0.30%
2019-10-11	0	66.60	66.55	66.60	65.50	66.85	17,277,704	1,143,697,695	66.195	41.28	41.24	41.28	40.59	41.43	27,878,101	41.025	2.15%
2019-10-10	0	65.20	65.15	65.20	64.50	65.45	9,455,581	616,133,373	65.161	40.41	40.38	40.41	39.97	40.56	15,256,868	40.384	0.15%
2019-10-09	0	65.10	65.10	65.15	64.80	65.45	12,572,212	819,138,296	65.155	40.35	40.35	40.38	40.16	40.56	20,285,647	40.380	0.00%
2019-10-08	0	65.10	65.05	65.10	64.50	65.65	12,915,239	841,406,536	65.148	40.35	40.32	40.35	39.97	40.69	20,839,131	40.376	0.15%
2019-10-04	0	65.00	65.00	65.05	64.55	65.95	10,161,204	661,766,959	65.127	40.28	40.28	40.32	40.01	40.87	16,395,412	40.363	-1.14%
2019-10-03	0	65.75	65.70	65.75	64.90	66.05	13,982,973	915,464,321	65.470	40.75	40.72	40.75	40.22	40.94	22,561,953	40.576	0.92%
2019-10-02	0	65.15	65.05	65.15	64.30	65.50	12,657,760	823,046,181	65.023	40.38	40.32	40.38	39.85	40.59	20,423,681	40.299	0.46%
2019-09-30	0	64.85	64.80	64.85	64.00	65.30	13,297,792	861,891,679	64.815	40.19	40.16	40.19	39.66	40.47	21,456,392	40.169	1.33%
2019-09-27	0	64.00	64.00	64.05	63.80	64.80	9,330,719	599,329,031	64.232	39.66	39.66	39.70	39.54	40.16	15,055,399	39.808	-0.47%
2019-09-26	0	64.30	64.30	64.35	64.10	64.90	16,753,721	1,080,673,882	64.504	39.85	39.85	39.88	39.73	40.22	27,032,639	39.977	-1.00%
2019-09-25	0	64.95	64.95	65.00	64.90	65.80	10,720,509	699,086,559	65.210	40.25	40.25	40.28	40.22	40.78	17,297,868	40.415	-0.38%
2019-09-24	0	65.20	65.20	65.25	65.10	65.95	14,603,984	956,666,426	65.507	40.41	40.41	40.44	40.35	40.87	23,563,973	40.599	0.93%
2019-09-23	0	64.60	64.60	64.65	64.50	65.55	11,909,678	772,591,094	64.871	40.04	40.04	40.07	39.97	40.63	19,216,628	40.204	0.00%
2019-09-20	0	64.60	64.55	64.60	64.05	65.30	21,633,401	1,396,549,633	64.555	40.04	40.01	40.04	39.70	40.47	34,906,151	40.009	-0.31%
2019-09-19	0	64.80	64.75	64.80	64.55	66.25	11,929,863	774,509,136	64.922	40.16	40.13	40.16	40.01	41.06	19,249,197	40.236	-1.37%
2019-09-18	0	65.70	65.70	65.75	65.60	66.80	9,789,808	647,057,232	66.095	40.72	40.72	40.75	40.66	41.40	15,796,153	40.963	-0.45%
2019-09-17	0	66.00	66.00	66.05	65.65	66.60	12,413,269	819,725,882	66.036	40.90	40.90	40.94	40.69	41.28	20,029,187	40.927	-1.57%
2019-09-16	0	67.05	67.05	67.10	66.00	67.05	15,562,020	1,038,486,799	66.732	41.55	41.55	41.59	40.90	41.55	25,109,793	41.358	-0.67%
2019-09-13	0	67.50	67.50	67.60	67.35	67.80	11,405,909	770,525,473	67.555	41.83	41.83	41.90	41.74	42.02	18,403,781	41.868	0.22%
2019-09-12	0	67.35	67.35	67.40	66.70	67.70	14,776,296	994,139,732	67.279	41.74	41.74	41.77	41.34	41.96	23,842,003	41.697	0.07%
2019-09-11	0	67.30	67.25	67.30	65.85	67.40	17,591,030	1,178,038,262	66.968	41.71	41.68	41.71	40.81	41.77	28,383,662	41.504	1.66%
2019-09-10	0	66.20	66.20	66.25	66.00	67.20	18,633,751	1,238,649,229	66.473	41.03	41.03	41.06	40.90	41.65	30,066,124	41.198	0.30%
2019-09-09	0	66.00	65.95	66.00	65.50	66.40	10,922,148	720,669,359	65.982	40.90	40.87	40.90	40.59	41.15	17,623,218	40.893	-0.15%
2019-09-06	0	66.10	66.05	66.10	65.55	66.30	18,475,903	1,218,990,963	65.977	40.97	40.94	40.97	40.63	41.09	29,811,432	40.890	0.08%
2019-09-05	0	66.05	66.00	66.05	65.50	66.85	17,781,878	1,173,574,247	65.998	40.94	40.90	40.94	40.59	41.43	28,691,601	40.903	-0.45%
2019-09-04	0	66.35	66.35	66.45	65.05	67.60	24,712,622	1,635,608,352	66.185	41.12	41.12	41.18	40.32	41.90	39,874,568	41.019	2.47%
2019-09-03	0	64.75	64.75	64.80	64.10	64.90	6,793,800	438,280,924	64.512	40.13	40.13	40.16	39.73	40.22	10,962,003	39.982	-0.23%
2019-09-02	0	64.90	64.80	64.90	64.20	64.95	7,906,120	511,024,184	64.637	40.22	40.16	40.22	39.79	40.25	12,756,765	40.059	-0.08%
2019-08-30	0	64.95	64.90	64.95	64.40	65.85	16,344,855	1,060,307,214	64.871	40.25	40.22	40.25	39.91	40.81	26,372,921	40.204	-0.15%
2019-08-29	0	65.05	65.00	65.05	64.35	65.20	12,365,627	801,929,510	64.852	40.32	40.28	40.32	39.88	40.41	19,952,316	40.192	0.89%
2019-08-28	0	66.00	66.00	66.05	65.50	66.70	12,778,539	844,797,837	66.111	39.96	39.96	39.99	39.66	40.38	21,106,899	40.025	0.92%
2019-08-27	0	65.40	65.40	65.45	65.00	65.80	23,390,555	1,528,766,572	65.358	39.59	39.59	39.62	39.35	39.84	38,635,252	39.569	-1.51%
2019-08-26	0	66.40	66.40	66.45	64.65	66.65	19,606,855	1,287,645,301	65.673	40.20	40.20	40.23	39.14	40.35	32,385,541	39.760	-0.60%
2019-08-23	0	66.80	66.75	66.80	66.05	67.15	11,745,405	783,629,315	66.718	40.44	40.41	40.44	39.99	40.65	19,400,424	40.392	0.83%
2019-08-22	0	66.25	66.25	66.30	65.35	66.95	18,861,704	1,246,550,497	66.089	40.11	40.11	40.14	39.56	40.53	31,154,741	40.012	-1.05%
2019-08-21	0	66.95	66.95	67.00	66.65	67.25	16,214,569	1,086,626,499	67.015	40.53	40.53	40.56	40.35	40.71	26,782,347	40.572	-0.45%
2019-08-20	0	67.25	67.20	67.25	66.20	68.10	30,528,212	2,056,422,547	67.361	40.71	40.68	40.71	40.08	41.23	50,424,847	40.782	1.51%
2019-08-19	0	66.25	66.25	66.30	65.75	66.85	21,183,981	1,405,788,929	66.361	40.11	40.11	40.14	39.81	40.47	34,990,552	40.176	0.30%
2019-08-16	0	66.05	66.00	66.05	65.55	67.00	24,628,472	1,630,785,029	66.215	39.99	39.96	39.99	39.69	40.56	40,679,976	40.088	-0.08%
2019-08-15	0	66.10	66.10	66.15	62.70	66.90	43,532,795	2,849,172,223	65.449	40.02	40.02	40.05	37.96	40.50	71,905,113	39.624	5.42%
2019-08-14	0	62.70	62.70	62.75	62.40	64.15	17,713,959	1,113,538,775	62.862	37.96	37.96	37.99	37.78	38.84	29,258,958	38.058	-0.63%
2019-08-13	0	63.10	63.05	63.10	63.00	64.10	19,889,883	1,261,573,702	63.428	38.20	38.17	38.20	38.14	38.81	32,853,031	38.401	-2.25%
2019-08-12	0	64.55	64.55	64.60	64.55	65.80	14,991,207	975,737,103	65.087	39.08	39.08	39.11	39.08	39.84	24,761,664	39.405	-0.54%
2019-08-09	0	64.90	64.90	64.95	63.95	65.95	33,310,552	2,168,083,934	65.087	39.29	39.29	39.32	38.72	39.93	55,020,565	39.405	2.93%
2019-08-08	0	63.05	63.00	63.05	62.65	63.95	19,379,503	1,224,747,359	63.198	38.17	38.14	38.17	37.93	38.72	32,010,013	38.261	-0.16%
2019-08-07	0	63.15	63.15	63.20	62.55	64.10	13,700,844	863,432,780	63.020	38.23	38.23	38.26	37.87	38.81	22,630,312	38.154	-0.86%
2019-08-06	0	63.70	63.70	63.75	62.05	64.30	24,988,707	1,584,101,601	63.393	38.57	38.57	38.60	37.57	38.93	41,274,993	38.379	0.87%
2019-08-05	0	63.15	63.15	63.20	63.10	64.20	18,540,809	1,176,608,880	63.460	38.23	38.23	38.26	38.20	38.87	30,624,704	38.420	-2.92%
2019-08-02	0	65.05	65.05	65.10	64.80	65.90	18,957,632	1,232,883,484	65.034	39.38	39.38	39.41	39.23	39.90	31,313,190	39.373	-1.96%
2019-08-01	0	66.35	66.35	66.40	66.05	67.40	15,048,591	1,000,936,214	66.514	40.17	40.17	40.20	39.99	40.81	24,856,447	40.269	-0.60%
2019-07-31	0	66.75	66.75	66.85	66.50	67.30	10,519,475	702,892,197	66.818	40.41	40.41	40.47	40.26	40.74	17,375,499	40.453	-1.11%
2019-07-30	0	67.50	67.45	67.50	66.85	67.95	11,341,861	764,789,871	67.431	40.87	40.84	40.87	40.47	41.14	18,733,872	40.824	0.45%
2019-07-29	0	67.20	67.10	67.20	66.70	67.75	12,471,219	836,786,391	67.097	40.68	40.62	40.68	40.38	41.02	20,599,284	40.622	-0.30%
2019-07-26	0	67.40	67.40	67.45	67.30	68.15	18,357,046	1,240,151,518	67.557	40.81	40.81	40.84	40.74	41.26	30,321,174	40.901	-1.25%
2019-07-25	0	68.25	68.25	68.30	68.25	68.80	15,584,646	1,065,316,633	68.357	41.32	41.32	41.35	41.32	41.65	25,741,874	41.385	-0.58%
2019-07-24	0	68.65	68.65	68.75	68.65	69.50	15,948,074	1,100,011,951	68.975	41.56	41.56	41.62	41.56	42.08	26,342,165	41.759	-0.72%
2019-07-23	0	69.15	69.15	69.20	69.10	69.65	13,524,116	937,696,872	69.335	41.86	41.86	41.90	41.83	42.17	22,338,402	41.977	-0.22%
2019-07-22	0	69.30	69.30	69.35	69.30	70.15	13,122,007	913,792,894	69.638	41.96	41.96	41.99	41.96	42.47	21,674,220	42.160	-1.91%
2019-07-19	0	70.65	70.65	70.75	70.60	71.15	9,614,226	680,986,832	70.831	42.77	42.77	42.83	42.74	43.08	15,880,258	42.883	0.14%
2019-07-18	0	70.55	70.55	70.60	70.10	70.80	6,289,468	443,548,530	70.522	42.71	42.71	42.74	42.44	42.86	10,388,603	42.696	-0.42%
2019-07-17	0	70.85	70.80	70.85	70.20	70.90	6,366,895	449,744,089	70.638	42.89	42.86	42.89	42.50	42.92	10,516,492	42.766	-0.07%
2019-07-16	0	70.90	70.85	70.90	70.00	71.10	6,658,946	471,449,784	70.799	42.92	42.89	42.92	42.38	43.05	10,998,886	42.863	0.78%
2019-07-15	0	70.35	70.35	70.40	69.20	70.80	13,343,154	935,996,251	70.148	42.59	42.59	42.62	41.90	42.86	22,039,499	42.469	0.64%
2019-07-12	0	69.90	69.85	69.90	69.85	70.50	7,734,856	541,712,842	70.035	42.32	42.29	42.32	42.29	42.68	12,776,016	42.401	-0.43%
2019-07-11	0	70.20	70.20	70.25	70.10	70.70	9,715,365	683,320,168	70.334	42.50	42.50	42.53	42.44	42.80	16,047,314	42.582	0.07%
2019-07-10	0	70.15	70.10	70.15	69.80	70.40	10,567,176	740,180,397	70.045	42.47	42.44	42.47	42.26	42.62	17,454,289	42.407	-0.07%
2019-07-09	0	70.20	70.20	70.25	70.20	70.90	7,630,304	537,824,103	70.485	42.50	42.50	42.53	42.50	42.92	12,603,323	42.673	-0.14%
2019-07-08	0	70.30	70.30	70.35	70.20	70.80	7,302,617	513,875,846	70.369	42.56	42.56	42.59	42.50	42.86	12,062,067	42.603	-0.85%
2019-07-05	0	70.90	70.90	70.95	70.85	71.80	4,899,225	347,990,437	71.030	42.92	42.92	42.95	42.89	43.47	8,092,274	43.003	-0.42%
2019-07-04	0	71.20	71.20	71.25	70.75	71.70	10,301,356	733,712,815	71.225	43.11	43.11	43.14	42.83	43.41	17,015,222	43.121	0.07%
2019-07-03	0	71.15	71.05	71.15	70.70	71.20	7,861,716	558,063,855	70.985	43.08	43.02	43.08	42.80	43.11	12,985,557	42.976	-0.07%
2019-07-02	0	71.20	71.20	71.25	70.80	71.40	17,327,617	1,233,984,333	71.215	43.11	43.11	43.14	42.86	43.23	28,620,819	43.115	0.07%
2019-06-28	0	71.15	71.10	71.15	70.60	71.30	10,938,080	776,449,410	70.986	43.08	43.05	43.08	42.74	43.17	18,066,928	42.976	-0.35%
2019-06-27	0	71.40	71.35	71.40	70.60	71.50	11,850,310	843,571,792	71.186	43.23	43.20	43.23	42.74	43.29	19,573,700	43.097	1.56%
2019-06-26	0	70.30	70.30	70.40	69.70	70.90	10,764,255	758,323,141	70.448	42.56	42.56	42.62	42.20	42.92	17,779,813	42.651	0.14%
2019-06-25	0	70.20	70.15	70.20	69.90	71.15	10,177,663	716,924,084	70.441	42.50	42.47	42.50	42.32	43.08	16,810,912	42.646	-0.35%
2019-06-24	0	70.45	70.45	70.50	70.05	71.00	9,274,582	654,266,928	70.544	42.65	42.65	42.68	42.41	42.98	15,319,252	42.709	-0.77%
2019-06-21	0	71.00	71.00	71.05	69.70	71.10	28,296,494	2,002,429,254	70.766	42.98	42.98	43.02	42.20	43.05	46,738,616	42.843	1.07%
2019-06-20	0	70.25	70.25	70.30	69.40	70.35	15,376,918	1,076,478,022	70.006	42.53	42.53	42.56	42.02	42.59	25,398,760	42.383	0.72%
2019-06-19	0	69.75	69.65	69.75	69.25	70.05	15,483,409	1,076,860,201	69.549	42.23	42.17	42.23	41.93	42.41	25,574,656	42.107	1.45%
2019-06-18	0	68.75	68.70	68.75	68.30	68.95	10,928,982	750,119,208	68.636	41.62	41.59	41.62	41.35	41.74	18,051,900	41.553	0.88%
2019-06-17	0	68.15	68.15	68.20	68.00	69.00	10,159,807	694,150,187	68.323	41.26	41.26	41.29	41.17	41.77	16,781,419	41.364	-0.22%
2019-06-14	0	68.30	68.25	68.30	68.00	69.00	24,323,731	1,662,584,363	68.352	41.35	41.32	41.35	41.17	41.77	40,176,621	41.382	-0.94%
2019-06-13	0	68.95	68.90	68.95	68.15	69.40	14,115,589	969,939,590	68.714	41.74	41.71	41.74	41.26	42.02	23,315,365	41.601	0.22%
2019-06-12	0	68.80	68.80	68.85	68.50	69.70	17,432,352	1,202,004,750	68.953	41.65	41.65	41.68	41.47	42.20	28,793,815	41.745	-1.57%
2019-06-11	0	69.90	69.90	69.95	69.45	70.05	17,246,246	1,203,332,214	69.774	42.32	42.32	42.35	42.05	42.41	28,486,415	42.242	-0.21%
2019-06-10	0	70.05	70.00	70.05	69.75	70.65	22,871,994	1,602,095,456	70.046	42.41	42.38	42.41	42.23	42.77	37,778,721	42.407	-0.50%
2019-06-06	0	70.40	70.35	70.40	69.85	70.90	11,693,802	823,526,272	70.424	42.62	42.59	42.62	42.29	42.92	19,315,189	42.636	0.21%
2019-06-05	0	70.25	70.25	70.40	69.95	70.95	9,120,226	640,996,456	70.283	42.53	42.53	42.62	42.35	42.95	15,064,295	42.551	-0.21%
2019-06-04	0	70.40	70.25	70.40	69.70	71.25	18,906,963	1,327,581,637	70.217	42.62	42.53	42.62	42.20	43.14	31,229,497	42.511	-0.07%
2019-06-03	0	70.45	70.45	70.50	68.10	71.05	26,289,533	1,848,671,142	70.320	42.65	42.65	42.68	41.23	43.02	43,423,626	42.573	2.92%
2019-05-31	0	68.45	68.45	68.50	68.45	69.95	22,728,788	1,564,918,407	68.852	41.44	41.44	41.47	41.44	42.35	37,542,181	41.684	-2.28%
2019-05-30	0	70.05	70.00	70.05	69.70	70.25	12,452,298	871,061,277	69.952	42.41	42.38	42.41	42.20	42.53	20,568,031	42.350	0.00%
2019-05-29	0	70.05	70.05	70.10	70.00	70.50	15,904,193	1,118,049,383	70.299	42.41	42.41	42.44	42.38	42.68	26,269,684	42.560	-0.64%
2019-05-28	0	70.50	70.50	70.60	70.35	71.40	25,658,354	1,811,718,628	70.609	42.68	42.68	42.74	42.59	43.23	42,381,079	42.748	-1.54%
2019-05-27	0	71.60	71.60	71.65	71.30	72.60	11,339,993	813,551,447	71.742	43.35	43.35	43.38	43.17	43.95	18,730,786	43.434	-0.57%
2019-05-24	0	73.40	73.35	73.40	72.20	73.65	20,168,793	1,475,794,203	73.172	43.60	43.57	43.60	42.88	43.74	33,957,242	43.460	1.80%
2019-05-23	0	72.10	72.10	72.15	71.50	72.35	11,285,563	811,469,260	71.903	42.82	42.82	42.85	42.47	42.97	19,000,968	42.707	-0.62%
2019-05-22	0	72.55	72.55	72.65	72.35	73.60	10,699,561	779,356,841	72.840	43.09	43.09	43.15	42.97	43.71	18,014,344	43.263	-1.29%
2019-05-21	0	73.50	73.45	73.50	72.85	73.80	22,569,551	1,658,376,532	73.478	43.66	43.63	43.66	43.27	43.83	37,999,284	43.642	0.55%
2019-05-20	0	73.10	73.05	73.10	72.50	73.55	18,472,018	1,348,743,213	73.015	43.42	43.39	43.42	43.06	43.68	31,100,462	43.367	0.76%
2019-05-17	0	72.55	72.50	72.55	71.70	72.80	23,614,711	1,711,490,471	72.476	43.09	43.06	43.09	42.59	43.24	39,758,971	43.047	1.82%
2019-05-16	0	71.25	71.25	71.30	70.95	71.80	15,030,421	1,069,986,843	71.188	42.32	42.32	42.35	42.14	42.65	25,306,008	42.282	-0.84%
2019-05-15	0	71.85	71.80	71.85	71.60	72.45	13,399,753	963,747,085	71.923	42.68	42.65	42.68	42.53	43.03	22,560,530	42.718	-0.35%
2019-05-14	0	72.10	72.10	72.15	71.90	73.15	25,620,565	1,854,756,213	72.393	42.82	42.82	42.85	42.70	43.45	43,136,132	42.998	0.00%
2019-05-10	0	72.10	72.10	72.15	72.00	72.95	24,708,957	1,787,116,929	72.327	42.82	42.82	42.85	42.76	43.33	41,601,301	42.958	-0.89%
2019-05-09	0	72.75	72.75	72.80	72.60	73.60	24,769,616	1,809,825,135	73.066	43.21	43.21	43.24	43.12	43.71	41,703,430	43.398	0.14%
2019-05-08	0	72.65	72.65	72.70	72.55	73.20	14,822,444	1,078,495,695	72.761	43.15	43.15	43.18	43.09	43.48	24,955,847	43.216	-1.09%
2019-05-07	0	73.45	73.45	73.50	73.15	73.85	13,947,878	1,025,052,333	73.492	43.63	43.63	43.66	43.45	43.86	23,483,382	43.650	-0.61%
2019-05-06	0	73.90	73.85	73.90	73.10	74.15	21,349,425	1,574,834,870	73.765	43.89	43.86	43.89	43.42	44.04	35,945,016	43.812	-0.54%
2019-05-03	0	74.30	74.25	74.30	73.50	74.50	10,598,257	784,816,206	74.051	44.13	44.10	44.13	43.66	44.25	17,843,784	43.983	0.41%
2019-05-02	0	74.00	73.95	74.00	73.80	74.65	18,720,051	1,385,650,590	74.020	43.95	43.92	43.95	43.83	44.34	31,518,064	43.964	-1.00%
2019-04-30	0	74.75	74.70	74.75	74.65	75.35	16,169,188	1,212,377,042	74.981	44.40	44.37	44.40	44.34	44.75	27,223,296	44.535	-0.53%
2019-04-29	0	75.15	75.15	75.20	75.05	75.85	12,523,282	943,368,441	75.329	44.64	44.64	44.66	44.58	45.05	21,084,857	44.742	0.13%
2019-04-26	0	75.05	75.05	75.10	74.15	75.45	23,971,086	1,795,078,207	74.885	44.58	44.58	44.61	44.04	44.81	40,358,983	44.478	1.21%
2019-04-25	0	74.15	74.15	74.20	73.50	74.50	18,731,495	1,389,090,531	74.158	44.04	44.04	44.07	43.66	44.25	31,537,331	44.046	-0.67%
2019-04-24	0	74.65	74.60	74.65	74.30	75.00	22,327,557	1,665,696,283	74.603	44.34	44.31	44.34	44.13	44.55	37,591,851	44.310	-1.06%
2019-04-23	0	75.45	75.30	75.45	74.80	75.60	14,926,267	1,123,782,143	75.289	44.81	44.72	44.81	44.43	44.90	25,130,649	44.718	-0.33%
2019-04-18	0	75.70	75.70	75.75	75.15	75.85	19,570,083	1,479,057,882	75.577	44.96	44.96	44.99	44.64	45.05	32,949,222	44.889	-0.39%
2019-04-17	0	76.00	76.00	76.10	75.90	76.75	23,576,541	1,793,971,256	76.091	45.14	45.14	45.20	45.08	45.59	39,694,706	45.194	-1.11%
2019-04-16	0	76.85	76.85	76.90	76.10	77.15	15,250,639	1,168,435,194	76.615	45.64	45.64	45.67	45.20	45.82	25,676,779	45.506	0.39%
2019-04-15	0	76.55	76.55	76.60	76.55	78.10	13,450,503	1,037,040,430	77.100	45.47	45.47	45.50	45.47	46.39	22,645,975	45.794	-0.58%
2019-04-12	0	77.00	76.95	77.00	76.65	77.80	12,666,730	975,754,656	77.033	45.73	45.70	45.73	45.53	46.21	21,326,374	45.753	-0.39%
2019-04-11	0	77.30	77.30	77.35	77.10	77.85	15,755,114	1,219,939,501	77.431	45.91	45.91	45.94	45.79	46.24	26,526,139	45.990	-0.71%
2019-04-10	0	77.85	77.85	77.95	77.85	78.75	14,414,972	1,127,018,490	78.184	46.24	46.24	46.30	46.24	46.77	24,269,806	46.437	-0.32%
2019-04-09	0	78.10	78.10	78.15	77.85	78.85	18,847,341	1,474,594,445	78.239	46.39	46.39	46.42	46.24	46.83	31,732,376	46.470	-0.32%
2019-04-08	0	78.35	78.30	78.35	77.85	79.50	31,313,671	2,453,981,381	78.368	46.54	46.51	46.54	46.24	47.22	52,721,345	46.546	-1.45%
2019-04-04	0	79.50	79.45	79.50	78.85	80.05	19,005,751	1,508,691,154	79.381	47.22	47.19	47.22	46.83	47.55	31,999,083	47.148	-0.69%
2019-04-03	0	80.05	80.00	80.05	78.45	80.05	22,151,624	1,763,930,480	79.630	47.55	47.52	47.55	46.60	47.55	37,295,641	47.296	2.17%
2019-04-02	0	78.35	78.35	78.40	78.30	79.45	29,432,519	2,314,979,612	78.654	46.54	46.54	46.57	46.51	47.19	49,554,139	46.716	0.32%
2019-04-01	0	78.10	78.10	78.15	78.05	81.00	40,996,832	3,232,626,701	78.851	46.39	46.39	46.42	46.36	48.11	69,024,425	46.833	-2.38%
2019-03-29	0	80.00	79.95	80.00	79.70	80.60	18,099,838	1,448,920,019	80.052	47.52	47.49	47.52	47.34	47.87	30,473,840	47.546	-0.37%
2019-03-28	0	80.30	80.30	80.35	80.00	80.80	15,893,833	1,276,900,872	80.339	47.69	47.69	47.72	47.52	47.99	26,759,694	47.717	0.00%
2019-03-27	0	80.30	80.25	80.30	80.15	80.80	16,074,989	1,291,030,936	80.313	47.69	47.66	47.69	47.60	47.99	27,064,698	47.702	-0.50%
2019-03-26	0	80.70	80.65	80.70	80.55	81.90	10,429,917	844,806,091	80.998	47.93	47.90	47.93	47.84	48.64	17,560,357	48.109	-0.80%
2019-03-25	0	81.35	81.35	81.40	81.00	82.50	17,027,484	1,391,027,903	81.693	48.32	48.32	48.35	48.11	49.00	28,668,369	48.521	-0.67%
2019-03-22	0	81.90	81.85	81.90	80.05	82.45	28,894,951	2,357,506,770	81.589	48.64	48.61	48.64	47.55	48.97	48,649,061	48.459	-1.44%
2019-03-21	0	83.10	83.10	83.15	82.90	87.70	33,381,028	2,829,477,777	84.763	49.36	49.36	49.39	49.24	52.09	56,202,056	50.345	-4.76%
2019-03-20	0	87.25	87.25	87.30	86.45	87.50	12,604,557	1,099,711,189	87.247	51.82	51.82	51.85	51.35	51.97	21,221,696	51.820	0.29%
2019-03-19	0	87.00	86.90	87.00	86.20	87.00	13,068,292	1,133,090,912	86.705	51.67	51.61	51.67	51.20	51.67	22,002,464	51.498	0.12%
2019-03-18	0	86.90	86.85	86.90	85.55	86.95	16,303,129	1,408,735,485	86.409	51.61	51.58	51.61	50.81	51.64	27,448,806	51.322	1.11%
2019-03-15	0	85.95	85.95	86.00	84.60	86.00	17,838,105	1,529,730,484	85.756	51.05	51.05	51.08	50.25	51.08	30,033,173	50.935	0.53%
2019-03-14	0	85.50	85.45	85.50	84.65	85.50	14,536,917	1,236,924,943	85.089	50.78	50.75	50.78	50.28	50.78	24,475,119	50.538	1.30%
2019-03-13	0	84.40	84.30	84.40	83.80	85.00	8,905,758	750,927,174	84.319	50.13	50.07	50.13	49.77	50.49	14,994,203	50.081	-0.24%
2019-03-12	0	84.60	84.55	84.60	83.20	84.60	14,610,906	1,229,899,082	84.177	50.25	50.22	50.25	49.42	50.25	24,599,691	49.997	1.99%
2019-03-11	0	82.95	82.90	82.95	81.75	83.30	18,165,797	1,498,681,884	82.500	49.27	49.24	49.27	48.56	49.48	30,584,892	49.001	2.09%
2019-03-08	0	81.25	81.20	81.25	80.35	81.70	38,846,226	3,151,347,774	81.124	48.26	48.23	48.26	47.72	48.53	65,403,551	48.183	0.12%
2019-03-07	0	81.15	81.15	81.20	80.75	82.00	17,920,305	1,457,209,636	81.316	48.20	48.20	48.23	47.96	48.70	30,171,569	48.297	0.19%
2019-03-06	0	81.00	80.95	81.00	80.80	81.80	14,860,008	1,205,490,424	81.123	48.11	48.08	48.11	47.99	48.58	25,019,092	48.183	0.00%
2019-03-05	0	81.00	81.00	81.05	81.00	82.20	17,095,315	1,392,653,683	81.464	48.11	48.11	48.14	48.11	48.82	28,782,572	48.385	-0.80%
2019-03-04	0	81.65	81.60	81.65	81.50	83.75	27,676,282	2,278,962,936	82.344	48.50	48.47	48.50	48.41	49.74	46,597,246	48.908	-2.68%
2019-03-01	0	83.90	83.85	83.90	82.85	84.00	14,859,764	1,241,716,636	83.562	49.83	49.80	49.83	49.21	49.89	25,018,681	49.632	1.57%
2019-02-28	0	82.60	82.60	82.65	82.35	83.30	24,918,089	2,061,861,752	82.746	49.06	49.06	49.09	48.91	49.48	41,953,407	49.146	-1.02%
2019-02-27	0	83.45	83.30	83.45	82.70	84.20	15,242,171	1,270,478,233	83.353	49.56	49.48	49.56	49.12	50.01	25,662,522	49.507	0.48%
2019-02-26	0	83.05	83.00	83.05	82.40	83.75	16,997,478	1,412,511,769	83.101	49.33	49.30	49.33	48.94	49.74	28,617,849	49.358	0.48%
2019-02-25	0	82.65	82.65	82.70	82.60	85.20	25,268,102	2,110,090,924	83.508	49.09	49.09	49.12	49.06	50.60	42,542,707	49.599	-2.76%
2019-02-22	0	85.00	84.80	85.00	82.55	85.00	17,025,474	1,433,509,452	84.198	50.49	50.37	50.49	49.03	50.49	28,664,984	50.009	2.29%
2019-02-21	0	83.10	83.10	83.15	82.50	83.90	16,286,452	1,355,738,012	83.243	49.36	49.36	49.39	49.00	49.83	27,420,728	49.442	0.48%
2019-02-20	0	82.70	82.70	82.75	82.50	83.75	21,393,733	1,776,409,886	83.034	49.12	49.12	49.15	49.00	49.74	36,019,615	49.318	0.12%
2019-02-19	0	82.60	82.60	82.65	82.55	83.55	12,449,389	1,031,942,614	82.891	49.06	49.06	49.09	49.03	49.62	20,960,447	49.233	-1.49%
2019-02-18	0	83.85	83.80	83.85	83.35	84.40	9,685,590	812,985,726	83.938	49.80	49.77	49.80	49.51	50.13	16,307,169	49.854	0.66%
2019-02-15	0	83.30	83.25	83.30	82.95	84.00	13,482,968	1,124,562,891	83.406	49.48	49.45	49.48	49.27	49.89	22,700,635	49.539	-0.12%
2019-02-14	0	83.40	83.35	83.40	82.80	83.80	13,346,628	1,112,302,515	83.340	49.54	49.51	49.54	49.18	49.77	22,471,086	49.499	0.30%
2019-02-13	0	83.15	83.15	83.20	81.95	84.00	17,837,708	1,482,353,348	83.102	49.39	49.39	49.42	48.67	49.89	30,032,504	49.358	0.79%
2019-02-12	0	82.50	82.50	82.55	81.95	82.65	14,294,394	1,176,686,016	82.318	49.00	49.00	49.03	48.67	49.09	24,066,794	48.893	0.30%
2019-02-11	0	82.25	82.25	82.30	82.00	83.00	15,602,408	1,285,405,380	82.385	48.85	48.85	48.88	48.70	49.30	26,269,036	48.932	-0.12%
2019-02-08	0	82.35	82.30	82.35	81.65	82.60	17,856,631	1,469,432,236	82.291	48.91	48.88	48.91	48.50	49.06	30,064,364	48.876	-1.26%
2019-02-04	0	83.40	83.25	83.40	83.05	84.00	10,172,248	848,331,232	83.397	49.54	49.45	49.54	49.33	49.89	17,126,532	49.533	0.30%
2019-02-01	0	83.15	83.10	83.15	82.10	84.00	15,067,003	1,249,622,688	82.938	49.39	49.36	49.39	48.76	49.89	25,367,600	49.261	1.03%
2019-01-31	0	82.30	82.25	82.30	81.60	83.05	25,794,780	2,127,756,889	82.488	48.88	48.85	48.88	48.47	49.33	43,429,450	48.993	-0.30%
2019-01-30	0	82.55	82.50	82.55	81.45	82.55	15,539,322	1,277,942,278	82.239	49.03	49.00	49.03	48.38	49.03	26,162,821	48.846	0.67%
2019-01-29	0	82.00	81.95	82.00	81.70	82.40	15,806,834	1,296,449,811	82.018	48.70	48.67	48.70	48.53	48.94	26,613,218	48.715	-0.49%
2019-01-28	0	82.40	82.30	82.40	81.15	82.40	17,978,285	1,474,303,773	82.005	48.94	48.88	48.94	48.20	48.94	30,269,187	48.706	1.54%
2019-01-25	0	81.15	81.10	81.15	80.85	82.35	24,080,890	1,961,949,375	81.473	48.20	48.17	48.20	48.02	48.91	40,543,854	48.391	-1.46%
2019-01-24	0	82.35	82.35	82.40	81.30	82.45	23,707,991	1,944,684,260	82.027	48.91	48.91	48.94	48.29	48.97	39,916,022	48.719	1.29%
2019-01-23	0	81.30	81.25	81.35	79.80	81.55	23,507,897	1,908,088,794	81.168	48.29	48.26	48.32	47.40	48.44	39,579,133	48.209	1.18%
2019-01-22	0	80.35	80.30	80.35	80.00	80.95	18,843,047	1,514,021,032	80.349	47.72	47.69	47.72	47.52	48.08	31,725,146	47.723	-0.74%
2019-01-21	0	80.95	80.90	80.95	80.45	80.95	13,120,812	1,059,486,514	80.749	48.08	48.05	48.08	47.78	48.08	22,090,890	47.960	0.12%
2019-01-18	0	80.85	80.80	80.85	80.50	81.40	15,945,592	1,289,605,325	80.875	48.02	47.99	48.02	47.81	48.35	26,846,838	48.036	0.25%
2019-01-17	0	80.65	80.60	80.65	80.25	81.60	15,597,142	1,259,521,727	80.753	47.90	47.87	47.90	47.66	48.47	26,260,170	47.963	-0.92%
2019-01-16	0	81.40	81.35	81.40	80.10	81.40	15,471,447	1,252,650,584	80.965	48.35	48.32	48.35	47.58	48.35	26,048,543	48.089	-0.25%
2019-01-15	0	81.60	81.55	81.60	80.05	82.15	24,936,098	2,029,713,324	81.397	48.47	48.44	48.47	47.55	48.79	41,983,728	48.345	1.94%
2019-01-14	0	80.05	80.00	80.05	79.55	80.50	14,885,907	1,191,034,835	80.011	47.55	47.52	47.55	47.25	47.81	25,062,697	47.522	0.06%
2019-01-11	0	80.00	79.95	80.00	79.20	80.00	19,435,787	1,548,093,209	79.652	47.52	47.49	47.52	47.04	47.52	32,723,114	47.309	0.31%
2019-01-10	0	79.75	79.70	79.75	77.75	79.75	22,747,564	1,796,995,433	78.997	47.37	47.34	47.37	46.18	47.37	38,298,996	46.920	-0.06%
2019-01-09	0	79.80	79.75	79.80	78.60	80.00	23,509,119	1,873,563,641	79.695	47.40	47.37	47.40	46.68	47.52	39,581,191	47.335	1.72%
2019-01-08	0	78.45	78.45	78.50	77.05	79.00	17,619,758	1,382,731,009	78.476	46.60	46.60	46.62	45.76	46.92	29,665,552	46.611	0.64%
2019-01-07	0	77.95	77.90	77.95	77.05	78.00	16,918,758	1,312,581,282	77.581	46.30	46.27	46.30	45.76	46.33	28,485,312	46.079	1.50%
2019-01-04	0	76.80	76.70	76.80	74.25	76.85	20,771,203	1,579,416,429	76.039	45.62	45.56	45.62	44.10	45.64	34,971,491	45.163	3.64%
2019-01-03	0	74.10	74.00	74.10	72.90	74.20	14,018,074	1,033,509,883	73.727	44.01	43.95	44.01	43.30	44.07	23,601,567	43.790	0.95%
2019-01-02	0	73.40	73.40	73.45	72.90	74.65	18,385,186	1,355,292,380	73.717	43.60	43.60	43.63	43.30	44.34	30,954,267	43.784	-2.59%
2018-12-31	0	75.35	75.20	75.35	74.65	75.95	9,151,688	689,432,378	75.334	44.75	44.66	44.75	44.34	45.11	15,408,264	44.744	1.96%
2018-12-28	0	73.90	73.90	73.95	73.65	75.00	15,738,783	1,169,078,089	74.280	43.89	43.89	43.92	43.74	44.55	26,498,644	44.118	-0.74%
2018-12-27	0	74.45	74.15	74.45	73.70	74.45	16,762,236	1,242,584,416	74.130	44.22	44.04	44.22	43.77	44.22	28,221,783	44.029	0.61%
2018-12-24	0	74.00	73.95	74.00	73.35	74.90	9,856,603	729,853,742	74.047	43.95	43.92	43.95	43.57	44.49	16,595,096	43.980	-1.79%
2018-12-21	0	75.35	75.35	75.40	74.30	75.35	22,220,547	1,670,729,052	75.188	44.75	44.75	44.78	44.13	44.75	37,411,683	44.658	-0.86%
2018-12-20	0	76.00	75.95	76.00	75.05	76.00	14,329,496	1,084,559,514	75.687	45.14	45.11	45.14	44.58	45.14	24,125,894	44.954	0.33%
2018-12-19	0	75.75	75.70	75.75	74.70	75.75	12,327,701	930,311,623	75.465	44.99	44.96	44.99	44.37	44.99	20,755,566	44.822	1.00%
2018-12-18	0	75.00	75.00	75.05	74.00	75.80	14,988,635	1,123,599,466	74.963	44.55	44.55	44.58	43.95	45.02	25,235,655	44.524	-0.33%
2018-12-17	0	75.25	75.25	75.30	74.70	75.85	10,809,103	815,772,618	75.471	44.69	44.69	44.72	44.37	45.05	18,198,775	44.826	0.40%
2018-12-14	0	74.95	74.95	75.00	74.65	76.10	22,345,558	1,676,481,642	75.025	44.52	44.52	44.55	44.34	45.20	37,622,158	44.561	-3.23%
2018-12-13	0	77.45	77.45	77.50	76.75	77.60	16,398,984	1,267,208,851	77.274	46.00	46.00	46.03	45.59	46.09	27,610,193	45.896	0.32%
2018-12-12	0	77.20	77.15	77.20	76.30	77.50	13,089,218	1,008,051,745	77.014	45.85	45.82	45.85	45.32	46.03	22,037,697	45.742	1.98%
2018-12-11	0	75.70	75.65	75.70	75.40	76.55	18,577,434	1,409,130,216	75.852	44.96	44.93	44.96	44.78	45.47	31,277,946	45.052	-1.62%
2018-12-10	0	76.95	76.95	77.00	76.65	77.65	14,094,505	1,086,572,050	77.092	45.70	45.70	45.73	45.53	46.12	23,730,251	45.788	-0.77%
2018-12-07	0	77.55	77.40	77.55	76.05	77.80	48,132,582	3,723,774,499	77.365	46.06	45.97	46.06	45.17	46.21	81,038,549	45.951	1.97%
2018-12-06	0	76.05	76.05	76.10	74.60	76.30	17,712,447	1,338,339,937	75.559	45.17	45.17	45.20	44.31	45.32	29,821,608	44.878	-0.13%
2018-12-05	0	76.15	76.10	76.15	74.80	76.20	11,075,801	839,099,061	75.760	45.23	45.20	45.23	44.43	45.26	18,647,802	44.997	0.53%
2018-12-04	0	75.75	75.70	75.75	74.50	75.75	22,549,321	1,693,348,477	75.095	44.99	44.96	44.99	44.25	44.99	37,965,224	44.603	0.53%
2018-12-03	0	75.35	75.35	75.40	74.70	78.50	35,048,541	2,670,048,700	76.181	44.75	44.75	44.78	44.37	46.62	59,009,569	45.248	-2.96%
2018-11-30	0	77.65	77.60	77.65	76.20	77.65	25,434,704	1,964,724,657	77.246	46.12	46.09	46.12	45.26	46.12	42,823,207	45.880	1.50%
2018-11-29	0	76.50	76.45	76.50	76.35	78.00	13,600,784	1,046,304,635	76.930	45.44	45.41	45.44	45.35	46.33	22,898,996	45.692	-1.54%
2018-11-28	0	77.70	77.55	77.70	76.80	77.95	14,314,247	1,111,363,137	77.640	46.15	46.06	46.15	45.62	46.30	24,100,220	46.114	1.17%
2018-11-27	0	76.80	76.75	76.80	76.30	77.40	14,964,887	1,148,989,925	76.779	45.62	45.59	45.62	45.32	45.97	25,195,672	45.603	-1.22%
2018-11-26	0	77.75	77.75	77.80	76.05	78.00	15,182,345	1,177,861,729	77.581	46.18	46.18	46.21	45.17	46.33	25,561,795	46.079	2.44%
2018-11-23	0	75.90	75.90	75.95	74.10	75.95	7,000,336	529,150,193	75.589	45.08	45.08	45.11	44.01	45.11	11,786,134	44.896	1.34%
2018-11-22	0	74.90	74.85	74.90	74.10	75.10	10,253,661	765,615,101	74.667	44.49	44.46	44.49	44.01	44.61	17,263,604	44.349	-0.79%
2018-11-21	0	75.50	75.45	75.50	74.75	75.55	12,219,212	919,197,497	75.226	44.84	44.81	44.84	44.40	44.87	20,572,909	44.680	-1.31%
2018-11-20	0	76.50	76.45	76.50	75.85	77.60	8,816,216	675,304,706	76.598	45.44	45.41	45.44	45.05	46.09	14,843,445	45.495	-0.97%
2018-11-19	0	77.25	77.20	77.25	76.35	77.80	14,055,505	1,082,698,219	77.030	45.88	45.85	45.88	45.35	46.21	23,664,588	45.752	0.52%
2018-11-16	0	76.85	76.80	76.85	75.20	76.90	10,595,279	808,762,687	76.332	45.64	45.62	45.64	44.66	45.67	17,838,770	45.337	0.52%
2018-11-15	0	76.45	76.40	76.45	75.10	76.50	11,866,024	900,760,870	75.911	45.41	45.38	45.41	44.61	45.44	19,978,263	45.087	1.80%
2018-11-14	0	75.10	75.05	75.10	74.55	75.80	14,461,327	1,088,280,662	75.255	44.61	44.58	44.61	44.28	45.02	24,347,852	44.697	0.00%
2018-11-13	0	75.10	75.05	75.10	72.95	75.15	15,243,408	1,130,495,414	74.163	44.61	44.58	44.61	43.33	44.64	25,664,604	44.049	1.21%
2018-11-12	0	74.20	74.10	74.20	72.95	74.35	11,510,805	851,410,828	73.966	44.07	44.01	44.07	43.33	44.16	19,380,197	43.932	1.78%
2018-11-09	0	72.90	72.85	72.90	72.40	74.10	13,992,365	1,022,281,369	73.060	43.30	43.27	43.30	43.00	44.01	23,558,282	43.394	-2.61%
2018-11-08	0	74.85	74.80	74.85	73.60	75.15	14,808,997	1,105,292,199	74.637	44.46	44.43	44.46	43.71	44.64	24,933,207	44.330	2.75%
2018-11-07	0	72.85	72.80	72.85	72.40	73.80	12,417,527	906,304,145	72.986	43.27	43.24	43.27	43.00	43.83	20,906,802	43.350	-1.29%
2018-11-06	0	73.80	73.75	73.80	72.40	73.90	10,067,568	736,798,396	73.185	43.83	43.80	43.83	43.00	43.89	16,950,288	43.468	1.44%
2018-11-05	0	72.75	72.70	72.75	72.00	73.10	13,091,687	948,522,100	72.452	43.21	43.18	43.21	42.76	43.42	22,041,854	43.033	-1.76%
2018-11-02	0	74.05	74.00	74.05	73.25	74.50	24,333,884	1,795,708,487	73.795	43.98	43.95	43.98	43.51	44.25	40,969,808	43.830	0.14%
2018-11-01	0	73.95	73.90	73.95	73.55	74.75	17,656,815	1,307,611,733	74.057	43.92	43.89	43.92	43.68	44.40	29,727,943	43.986	0.89%
2018-10-31	0	73.30	73.05	73.30	71.80	73.30	21,760,454	1,581,797,871	72.691	43.54	43.39	43.54	42.65	43.54	36,637,046	43.175	2.66%
2018-10-30	0	71.40	71.35	71.40	71.15	72.75	14,922,138	1,072,531,289	71.875	42.41	42.38	42.41	42.26	43.21	25,123,697	42.690	-0.56%
2018-10-29	0	71.80	71.75	71.80	71.50	72.25	19,773,702	1,420,505,634	71.838	42.65	42.62	42.65	42.47	42.91	33,292,046	42.668	-1.71%
2018-10-26	0	73.05	73.00	73.05	72.50	74.00	16,391,348	1,198,869,281	73.140	43.39	43.36	43.39	43.06	43.95	27,597,337	43.441	-1.42%
2018-10-25	0	74.10	74.10	74.15	73.05	74.10	17,142,032	1,264,346,059	73.757	44.01	44.01	44.04	43.39	44.01	28,861,228	43.808	-0.80%
2018-10-24	0	74.70	74.65	74.70	73.95	75.65	15,209,447	1,135,806,852	74.678	44.37	44.34	44.37	43.92	44.93	25,607,426	44.355	0.27%
2018-10-23	0	74.50	74.45	74.50	73.95	76.05	24,675,800	1,848,607,782	74.916	44.25	44.22	44.25	43.92	45.17	41,545,476	44.496	-3.87%
2018-10-22	0	77.50	77.50	77.55	77.10	78.00	15,725,321	1,219,615,020	77.557	46.03	46.03	46.06	45.79	46.33	26,475,978	46.065	-0.45%
2018-10-19	0	77.85	77.85	77.90	77.10	78.50	21,241,930	1,656,258,614	77.971	46.24	46.24	46.27	45.79	46.62	35,764,032	46.311	-0.38%
2018-10-18	0	78.15	78.10	78.15	77.65	78.45	18,481,085	1,441,426,375	77.995	46.42	46.39	46.42	46.12	46.60	31,115,728	46.325	0.58%
2018-10-16	0	77.70	77.50	77.70	76.60	77.70	17,129,530	1,325,781,694	77.397	46.15	46.03	46.15	45.50	46.15	28,840,179	45.970	1.44%
2018-10-15	0	76.60	76.50	76.60	76.10	77.40	18,950,061	1,453,374,014	76.695	45.50	45.44	45.50	45.20	45.97	31,905,320	45.553	-1.79%
2018-10-12	0	78.00	77.85	78.00	76.85	78.15	23,399,580	1,817,648,437	77.679	46.33	46.24	46.33	45.64	46.42	39,396,765	46.137	-0.64%
2018-10-11	0	78.50	78.40	78.50	76.95	79.40	38,133,769	2,980,842,066	78.168	46.62	46.57	46.62	45.70	47.16	64,204,021	46.428	-2.79%
2018-10-10	0	80.75	80.70	80.75	78.00	81.05	31,640,457	2,529,825,870	79.955	47.96	47.93	47.96	46.33	48.14	53,271,539	47.489	3.00%
2018-10-09	0	78.40	78.30	78.40	77.80	78.50	14,230,222	1,113,323,940	78.237	46.57	46.51	46.57	46.21	46.62	23,958,751	46.468	0.45%
2018-10-08	0	78.05	77.85	78.05	76.60	78.05	21,462,303	1,665,830,623	77.617	46.36	46.24	46.36	45.50	46.36	36,135,063	46.100	0.64%
2018-10-05	0	77.55	77.50	77.55	75.60	77.80	28,337,183	2,190,205,408	77.291	46.06	46.03	46.06	44.90	46.21	47,709,973	45.907	2.51%
2018-10-04	0	75.65	75.60	75.65	74.45	76.65	21,497,487	1,623,018,590	75.498	44.93	44.90	44.93	44.22	45.53	36,194,301	44.842	-0.26%
2018-10-03	0	75.85	75.80	75.85	74.50	76.25	11,069,913	838,038,191	75.704	45.05	45.02	45.05	44.25	45.29	18,637,888	44.964	0.53%
2018-10-02	0	75.45	75.40	75.45	74.90	76.40	16,101,633	1,220,392,121	75.793	44.81	44.78	44.81	44.49	45.38	27,109,557	45.017	-2.20%
2018-09-28	0	77.15	77.10	77.15	75.05	77.15	19,198,273	1,472,234,288	76.686	45.82	45.79	45.82	44.58	45.82	32,323,223	45.547	1.51%
2018-09-27	0	76.00	75.95	76.00	75.50	76.50	11,747,272	893,022,952	76.020	45.14	45.11	45.14	44.84	45.44	19,778,326	45.152	0.40%
2018-09-26	0	75.70	75.65	75.70	74.50	76.50	20,532,230	1,553,433,773	75.658	44.96	44.93	44.96	44.25	45.44	34,569,144	44.937	0.26%
2018-09-24	0	75.50	75.50	75.55	75.25	76.35	10,378,020	785,201,826	75.660	44.84	44.84	44.87	44.69	45.35	17,472,981	44.938	-0.98%
2018-09-21	0	76.25	76.25	76.30	75.95	76.85	20,617,140	1,574,163,031	76.352	45.29	45.29	45.32	45.11	45.64	34,712,102	45.349	-0.85%
2018-09-20	0	76.90	76.85	76.90	75.20	76.95	15,675,697	1,196,495,710	76.328	45.67	45.64	45.67	44.66	45.70	26,392,429	45.335	1.52%
2018-09-19	0	75.75	75.70	75.75	75.15	76.20	14,903,524	1,127,527,755	75.655	44.99	44.96	44.99	44.64	45.26	25,092,358	44.935	-0.79%
2018-09-18	0	76.35	76.35	76.40	75.55	76.60	15,352,173	1,169,325,824	76.167	45.35	45.35	45.38	44.87	45.50	25,847,727	45.239	0.39%
2018-09-17	0	76.05	76.00	76.05	75.75	76.60	14,948,506	1,135,426,283	75.956	45.17	45.14	45.17	44.99	45.50	25,168,092	45.114	-1.11%
2018-09-14	0	76.90	76.80	76.90	75.80	76.90	17,668,413	1,351,768,009	76.508	45.67	45.62	45.67	45.02	45.67	29,747,470	45.441	1.18%
2018-09-13	0	76.00	75.95	76.00	75.80	76.40	14,880,330	1,131,105,047	76.013	45.14	45.11	45.14	45.02	45.38	25,053,307	45.148	0.33%
2018-09-12	0	75.75	75.75	75.80	74.90	76.00	21,137,707	1,595,460,021	75.479	44.99	44.99	45.02	44.49	45.14	35,588,556	44.831	-0.53%
2018-09-11	0	76.15	76.10	76.15	75.65	76.55	22,718,738	1,729,044,268	76.107	45.23	45.20	45.23	44.93	45.47	38,250,464	45.203	0.46%
2018-09-10	0	75.80	75.75	75.80	75.20	76.10	25,908,519	1,964,316,495	75.817	45.02	44.99	45.02	44.66	45.20	43,620,947	45.031	0.20%
2018-09-07	0	75.65	75.55	75.65	74.50	75.80	42,335,691	3,196,936,908	75.514	44.93	44.87	44.93	44.25	45.02	71,278,598	44.851	0.67%
2018-09-06	0	75.15	75.15	75.20	73.50	75.35	21,667,883	1,619,328,899	74.734	44.64	44.64	44.66	43.66	44.75	36,481,189	44.388	1.55%
2018-09-05	0	74.00	74.00	74.05	73.65	75.40	24,097,275	1,797,865,948	74.609	43.95	43.95	43.98	43.74	44.78	40,571,441	44.314	-2.05%
2018-09-04	0	75.55	75.55	75.60	74.25	76.00	23,413,827	1,759,614,162	75.153	44.87	44.87	44.90	44.10	45.14	39,420,752	44.637	1.21%
2018-09-03	0	74.65	74.65	74.70	73.40	74.80	15,132,564	1,125,053,403	74.347	44.34	44.34	44.37	43.60	44.43	25,477,982	44.158	1.15%
2018-08-31	0	73.80	73.75	73.80	72.85	73.80	18,441,529	1,356,814,909	73.574	43.83	43.80	43.83	43.27	43.83	31,049,129	43.699	0.41%
2018-08-30	0	73.50	73.45	73.50	72.90	73.50	16,031,202	1,175,862,262	73.348	43.66	43.63	43.66	43.30	43.66	26,990,976	43.565	0.45%
2018-08-29	0	75.00	74.95	75.00	74.30	75.25	18,202,941	1,363,623,509	74.912	43.46	43.43	43.46	43.06	43.61	31,412,213	43.411	0.94%
2018-08-28	0	74.30	74.25	74.30	73.70	74.70	11,160,549	829,014,487	74.281	43.06	43.03	43.06	42.71	43.29	19,259,390	43.045	0.41%
2018-08-27	0	74.00	73.95	74.00	72.90	74.00	12,828,564	946,352,559	73.769	42.88	42.85	42.88	42.24	42.88	22,137,828	42.748	1.51%
2018-08-24	0	72.90	72.90	72.95	72.20	73.30	9,543,456	694,598,167	72.783	42.24	42.24	42.27	41.84	42.48	16,468,826	42.177	-0.14%
2018-08-23	0	73.00	72.95	73.00	72.05	73.30	15,904,178	1,156,263,927	72.702	42.30	42.27	42.30	41.75	42.48	27,445,313	42.130	-0.34%
2018-08-22	0	73.25	73.25	73.30	72.70	73.80	17,854,147	1,305,507,793	73.121	42.45	42.45	42.48	42.13	42.77	30,810,310	42.372	-0.75%
2018-08-21	0	73.80	73.75	73.80	73.20	74.60	19,427,766	1,431,819,849	73.700	42.77	42.74	42.77	42.42	43.23	33,525,853	42.708	-1.34%
2018-08-20	0	74.80	74.65	74.80	73.55	75.20	25,625,371	1,913,735,034	74.681	43.35	43.26	43.35	42.62	43.58	44,220,854	43.277	2.05%
2018-08-17	0	73.30	73.30	73.35	72.45	73.50	21,426,859	1,566,982,381	73.132	42.48	42.48	42.51	41.98	42.59	36,975,621	42.379	1.10%
2018-08-16	0	72.50	72.50	72.55	71.25	72.65	33,195,831	2,398,576,926	72.255	42.01	42.01	42.04	41.29	42.10	57,284,946	41.871	1.54%
2018-08-15	0	71.40	71.35	71.40	70.70	71.50	21,607,978	1,536,362,833	71.102	41.38	41.35	41.38	40.97	41.43	37,288,172	41.202	0.56%
2018-08-14	0	71.00	70.95	71.00	70.45	71.10	15,107,289	1,069,552,887	70.797	41.14	41.11	41.14	40.82	41.20	26,070,148	41.026	0.78%
2018-08-13	0	70.45	70.45	70.50	70.40	71.55	13,251,213	937,488,275	70.747	40.82	40.82	40.85	40.80	41.46	22,867,180	40.997	-1.95%
2018-08-10	0	71.85	71.80	71.85	71.35	71.90	14,193,465	1,017,643,993	71.698	41.64	41.61	41.64	41.35	41.67	24,493,193	41.548	0.77%
2018-08-09	0	71.30	71.30	71.35	70.15	71.80	16,674,602	1,185,980,900	71.125	41.32	41.32	41.35	40.65	41.61	28,774,809	41.216	1.71%
2018-08-08	0	70.10	70.05	70.10	69.75	70.50	8,483,141	593,716,791	69.988	40.62	40.59	40.62	40.42	40.85	14,639,076	40.557	0.14%
2018-08-07	0	70.00	69.95	70.00	69.25	70.10	11,540,671	804,923,263	69.747	40.56	40.54	40.56	40.13	40.62	19,915,354	40.417	1.08%
2018-08-06	0	69.25	69.20	69.25	69.00	69.80	9,838,315	681,888,921	69.310	40.13	40.10	40.13	39.98	40.45	16,977,654	40.164	0.00%
2018-08-03	0	69.25	69.20	69.25	68.80	69.65	12,638,846	873,574,531	69.118	40.13	40.10	40.13	39.87	40.36	21,810,438	40.053	0.22%
2018-08-02	0	69.10	69.05	69.10	68.65	69.75	12,672,174	875,663,121	69.101	40.04	40.01	40.04	39.78	40.42	21,867,951	40.043	-1.07%
2018-08-01	0	69.85	69.80	69.85	69.40	71.20	16,167,135	1,130,453,560	69.923	40.48	40.45	40.48	40.22	41.26	27,899,090	40.519	-1.34%
2018-07-31	0	70.80	70.70	70.80	69.80	70.80	20,635,643	1,454,510,458	70.485	41.03	40.97	41.03	40.45	41.03	35,610,246	40.845	1.22%
2018-07-30	0	69.95	69.90	69.95	69.50	70.30	13,357,649	932,112,128	69.781	40.54	40.51	40.54	40.27	40.74	23,050,853	40.437	0.07%
2018-07-27	0	69.90	69.85	69.90	69.65	70.00	9,750,108	680,686,464	69.813	40.51	40.48	40.51	40.36	40.56	16,825,439	40.456	0.29%
2018-07-26	0	69.70	69.65	69.70	69.40	70.00	9,107,625	634,502,989	69.667	40.39	40.36	40.39	40.22	40.56	15,716,727	40.371	-0.07%
2018-07-25	0	69.75	69.70	69.75	69.05	70.00	10,878,633	757,431,768	69.626	40.42	40.39	40.42	40.01	40.56	18,772,897	40.347	0.00%
2018-07-24	0	69.75	69.70	69.75	68.80	69.80	18,923,984	1,315,938,038	69.538	40.42	40.39	40.42	39.87	40.45	32,656,493	40.296	0.87%
2018-07-23	0	69.15	69.10	69.15	68.10	69.25	13,081,235	900,640,665	68.850	40.07	40.04	40.07	39.46	40.13	22,573,854	39.898	0.95%
2018-07-20	0	68.50	68.50	68.55	68.00	68.75	11,362,234	776,176,403	68.312	39.69	39.69	39.72	39.41	39.84	19,607,431	39.586	0.51%
2018-07-19	0	68.15	68.10	68.15	67.90	68.60	8,243,942	562,096,713	68.183	39.49	39.46	39.49	39.35	39.75	14,226,298	39.511	0.29%
2018-07-18	0	67.95	67.90	67.95	67.85	68.90	9,217,687	628,311,118	68.164	39.38	39.35	39.38	39.32	39.93	15,906,657	39.500	-0.51%
2018-07-17	0	68.30	68.30	68.35	68.10	68.80	12,727,479	870,378,418	68.386	39.58	39.58	39.61	39.46	39.87	21,963,389	39.629	-1.09%
2018-07-16	0	69.05	69.05	69.10	68.60	69.30	10,591,910	730,311,829	68.950	40.01	40.01	40.04	39.75	40.16	18,278,108	39.956	0.07%
2018-07-13	0	69.00	69.00	69.15	68.75	69.75	15,588,059	1,078,042,258	69.158	39.98	39.98	40.07	39.84	40.42	26,899,797	40.076	-1.00%
2018-07-12	0	69.70	69.70	69.80	69.50	70.30	17,922,444	1,252,318,120	69.874	40.39	40.39	40.45	40.27	40.74	30,928,168	40.491	-1.06%
2018-07-11	0	70.45	70.40	70.45	69.75	70.50	13,769,487	969,131,715	70.383	40.82	40.80	40.82	40.42	40.85	23,761,548	40.786	-0.56%
2018-07-10	0	70.85	70.85	70.90	70.40	71.20	13,235,892	938,113,908	70.877	41.06	41.06	41.09	40.80	41.26	22,840,741	41.072	0.21%
2018-07-09	0	70.70	70.65	70.70	70.50	71.00	13,158,664	931,237,865	70.770	40.97	40.94	40.97	40.85	41.14	22,707,471	41.010	1.58%
2018-07-06	0	69.60	69.60	69.65	69.00	70.25	15,515,528	1,080,261,368	69.625	40.33	40.33	40.36	39.98	40.71	26,774,633	40.346	0.65%
2018-07-05	0	69.15	69.10	69.15	68.00	69.40	9,670,645	666,702,327	68.941	40.07	40.04	40.07	39.41	40.22	16,688,312	39.950	0.73%
2018-07-04	0	68.65	68.65	68.70	68.20	68.95	20,902,288	1,432,873,723	68.551	39.78	39.78	39.81	39.52	39.96	36,070,386	39.724	0.51%
2018-07-03	0	68.30	68.25	68.30	67.85	71.10	27,784,965	1,908,809,919	68.699	39.58	39.55	39.58	39.32	41.20	47,947,594	39.810	-2.01%
2018-06-29	0	69.70	69.65	69.70	69.35	69.80	14,584,877	1,015,145,813	69.603	40.39	40.36	40.39	40.19	40.45	25,168,639	40.334	0.80%
2018-06-28	0	69.15	69.10	69.15	68.35	69.20	16,491,423	1,134,966,548	68.822	40.07	40.04	40.07	39.61	40.10	28,458,703	39.881	0.51%
2018-06-27	0	68.80	68.80	68.85	68.75	69.85	15,368,718	1,062,151,221	69.111	39.87	39.87	39.90	39.84	40.48	26,521,288	40.049	-1.01%
2018-06-26	0	69.50	69.50	69.55	68.95	70.45	25,386,458	1,767,991,393	69.643	40.27	40.27	40.30	39.96	40.82	43,808,570	40.357	1.24%
2018-06-25	0	68.65	68.60	68.65	68.10	69.40	21,181,667	1,453,998,372	68.644	39.78	39.75	39.78	39.46	40.22	36,552,501	39.778	-0.07%
2018-06-22	0	68.70	68.65	68.70	68.30	70.00	15,413,496	1,059,844,064	68.761	39.81	39.78	39.81	39.58	40.56	26,598,560	39.846	0.22%
2018-06-21	0	68.55	68.55	68.60	68.40	69.90	13,410,697	923,489,159	68.862	39.72	39.72	39.75	39.64	40.51	23,142,396	39.905	-1.22%
2018-06-20	0	69.40	69.40	69.45	68.75	70.10	14,377,160	998,695,487	69.464	40.22	40.22	40.25	39.84	40.62	24,810,189	40.253	0.22%
2018-06-19	0	69.25	69.25	69.30	68.55	70.20	23,660,402	1,638,952,137	69.270	40.13	40.13	40.16	39.72	40.68	40,829,972	40.141	-1.42%
2018-06-15	0	70.25	70.20	70.25	69.60	70.30	26,911,416	1,885,434,428	70.061	40.71	40.68	40.71	40.33	40.74	46,440,140	40.599	-0.28%
2018-06-14	0	70.45	70.45	70.50	70.10	70.85	17,892,767	1,261,839,753	70.522	40.82	40.82	40.85	40.62	41.06	30,876,956	40.867	-0.56%
2018-06-13	0	70.85	70.85	70.90	70.75	71.80	8,713,614	620,459,436	71.206	41.06	41.06	41.09	41.00	41.61	15,036,795	41.263	-1.25%
2018-06-12	0	71.75	71.75	71.80	71.55	72.50	9,272,909	667,686,505	72.004	41.58	41.58	41.61	41.46	42.01	16,001,952	41.725	0.35%
2018-06-11	0	71.50	71.50	71.55	71.05	71.95	8,736,081	625,078,149	71.551	41.43	41.43	41.46	41.17	41.69	15,075,566	41.463	0.00%
2018-06-08	0	71.50	71.45	71.50	71.15	73.20	15,100,652	1,084,305,982	71.805	41.43	41.40	41.43	41.23	42.42	26,058,695	41.610	-2.32%
2018-06-07	0	73.20	73.20	73.25	72.65	73.50	14,217,233	1,040,283,653	73.171	42.42	42.42	42.45	42.10	42.59	24,534,208	42.401	0.90%
2018-06-06	0	72.55	72.55	72.60	72.50	72.95	9,957,862	723,404,662	72.647	42.04	42.04	42.07	42.01	42.27	17,183,953	42.098	0.35%
2018-06-05	0	72.30	72.25	72.30	71.65	72.85	16,553,452	1,196,550,836	72.284	41.90	41.87	41.90	41.52	42.22	28,565,744	41.888	0.56%
2018-06-04	0	71.90	71.85	71.90	70.95	72.20	18,224,743	1,307,565,213	71.747	41.67	41.64	41.67	41.11	41.84	31,449,836	41.576	1.91%
2018-06-01	0	70.55	70.55	70.60	70.05	70.95	41,771,495	2,945,155,714	70.506	40.88	40.88	40.91	40.59	41.11	72,083,686	40.857	0.79%
2018-05-31	0	70.00	70.00	70.50	69.60	70.80	46,925,130	3,288,550,342	70.081	40.56	40.56	40.85	40.33	41.03	80,977,143	40.611	-0.21%
2018-05-30	0	70.15	70.15	70.20	70.10	70.95	17,874,347	1,258,730,410	70.421	40.65	40.65	40.68	40.62	41.11	30,845,169	40.808	-1.06%
2018-05-29	0	70.90	70.90	70.95	70.80	71.65	9,970,304	708,428,212	71.054	41.09	41.09	41.11	41.03	41.52	17,205,423	41.175	-1.25%
2018-05-28	0	71.80	71.80	71.90	71.50	72.05	12,342,226	887,123,409	71.877	41.61	41.61	41.67	41.43	41.75	21,298,571	41.652	-0.35%
2018-05-25	0	72.05	72.05	72.10	71.50	72.30	19,331,707	1,391,277,280	71.969	41.75	41.75	41.78	41.43	41.90	33,360,087	41.705	-0.76%
2018-05-24	0	72.60	72.60	72.65	71.85	72.80	11,811,271	856,243,385	72.494	42.07	42.07	42.10	41.64	42.19	20,382,319	42.009	1.44%
2018-05-23	0	73.15	73.15	73.20	73.15	73.85	18,119,075	1,331,135,995	73.466	41.47	41.47	41.50	41.47	41.87	31,958,651	41.652	-0.27%
2018-05-21	0	73.35	73.35	73.40	73.30	73.75	10,051,333	738,321,965	73.455	41.59	41.59	41.61	41.56	41.81	17,728,667	41.646	-0.07%
2018-05-18	0	73.40	73.35	73.40	72.60	73.80	11,704,179	856,783,526	73.203	41.61	41.59	41.61	41.16	41.84	20,643,977	41.503	0.07%
2018-05-17	0	73.35	73.35	73.50	73.35	74.20	12,462,857	917,120,750	73.588	41.59	41.59	41.67	41.59	42.07	21,982,143	41.721	-0.88%
2018-05-16	0	74.00	74.00	74.05	73.55	74.40	13,446,360	994,213,858	73.939	41.95	41.95	41.98	41.70	42.18	23,716,858	41.920	-0.07%
2018-05-15	0	74.05	74.00	74.05	73.85	74.30	9,851,961	729,372,940	74.033	41.98	41.95	41.98	41.87	42.12	17,377,012	41.973	-0.34%
2018-05-14	0	74.30	74.30	74.35	74.10	75.00	8,776,915	652,259,274	74.315	42.12	42.12	42.15	42.01	42.52	15,480,832	42.133	0.61%
2018-05-11	0	73.85	73.80	73.85	73.50	74.30	7,329,949	541,123,000	73.824	41.87	41.84	41.87	41.67	42.12	12,928,656	41.855	0.54%
2018-05-10	0	73.45	73.45	73.50	73.30	73.80	10,175,119	747,967,236	73.509	41.64	41.64	41.67	41.56	41.84	17,947,002	41.676	-0.14%
2018-05-09	0	73.55	73.55	73.60	72.90	73.85	10,881,006	798,211,755	73.358	41.70	41.70	41.73	41.33	41.87	19,192,054	41.591	-0.34%
2018-05-08	0	73.80	73.80	73.85	73.05	74.10	13,662,432	1,007,128,432	73.715	41.84	41.84	41.87	41.42	42.01	24,097,968	41.793	0.54%
2018-05-07	0	73.40	73.25	73.40	72.60	74.00	8,581,554	629,501,234	73.355	41.61	41.53	41.61	41.16	41.95	15,136,252	41.589	0.55%
2018-05-04	0	73.00	73.00	73.05	72.70	74.25	14,187,407	1,040,868,832	73.366	41.39	41.39	41.42	41.22	42.10	25,023,926	41.595	-0.68%
2018-05-03	0	73.50	73.50	73.65	73.50	74.10	12,580,292	927,820,323	73.752	41.67	41.67	41.76	41.67	42.01	22,189,276	41.814	-1.74%
2018-05-02	0	74.80	74.75	74.80	74.45	75.30	13,659,516	1,022,493,011	74.856	42.41	42.38	42.41	42.21	42.69	24,092,825	42.440	-0.53%
2018-04-30	0	75.20	75.15	75.20	74.45	75.40	18,440,347	1,381,366,149	74.910	42.63	42.61	42.63	42.21	42.75	32,525,315	42.470	0.74%
2018-04-27	0	74.65	74.45	74.65	73.00	74.65	27,426,379	2,023,896,889	73.794	42.32	42.21	42.32	41.39	42.32	48,374,990	41.838	3.54%
2018-04-26	0	72.10	72.10	72.15	72.00	72.90	19,250,531	1,389,942,535	72.203	40.88	40.88	40.91	40.82	41.33	33,954,327	40.936	-0.83%
2018-04-25	0	72.70	72.70	72.75	72.50	74.00	13,054,567	953,657,527	73.052	41.22	41.22	41.25	41.10	41.95	23,025,808	41.417	-1.76%
2018-04-24	0	74.00	74.00	74.05	72.85	74.10	14,176,346	1,044,690,218	73.692	41.95	41.95	41.98	41.30	42.01	25,004,416	41.780	1.58%
2018-04-23	0	72.85	72.80	72.85	72.55	73.40	11,718,520	854,007,996	72.877	41.30	41.27	41.30	41.13	41.61	20,669,272	41.318	-0.34%
2018-04-20	0	73.10	73.00	73.10	72.60	73.50	22,880,978	1,672,315,794	73.088	41.44	41.39	41.44	41.16	41.67	40,357,755	41.437	0.41%
2018-04-19	0	72.80	72.75	72.80	72.35	72.85	16,674,443	1,211,532,572	72.658	41.27	41.25	41.27	41.02	41.30	29,410,591	41.194	0.34%
2018-04-18	0	72.55	72.50	72.55	72.15	73.20	15,870,393	1,151,550,578	72.560	41.13	41.10	41.13	40.91	41.50	27,992,398	41.138	-0.07%
2018-04-17	0	72.60	72.55	72.60	72.40	73.55	16,610,335	1,210,298,431	72.864	41.16	41.13	41.16	41.05	41.70	29,297,516	41.311	-0.55%
2018-04-16	0	73.00	72.95	73.00	72.65	74.50	13,348,646	976,035,686	73.119	41.39	41.36	41.39	41.19	42.24	23,544,509	41.455	-1.02%
2018-04-13	0	73.75	73.70	73.75	73.50	74.00	9,776,767	720,678,815	73.713	41.81	41.78	41.81	41.67	41.95	17,244,384	41.792	0.00%
2018-04-12	0	73.75	73.75	73.80	73.30	74.30	13,554,312	998,800,543	73.689	41.81	41.81	41.84	41.56	42.12	23,907,265	41.778	0.07%
2018-04-11	0	73.70	73.65	73.70	73.20	74.00	14,116,587	1,039,087,641	73.608	41.78	41.76	41.78	41.50	41.95	24,899,013	41.732	-0.94%
2018-04-10	0	74.40	74.25	74.40	73.25	74.95	24,315,439	1,807,638,616	74.341	42.18	42.10	42.18	41.53	42.49	42,887,875	42.148	1.22%
2018-04-09	0	73.50	73.40	73.50	72.15	73.75	21,798,275	1,592,157,748	73.041	41.67	41.61	41.67	40.91	41.81	38,448,070	41.411	2.73%
2018-04-06	0	71.55	71.45	71.55	71.00	72.00	17,538,706	1,254,636,463	71.535	40.57	40.51	40.57	40.25	40.82	30,934,989	40.557	1.56%
2018-04-04	0	70.45	70.45	70.50	70.45	72.95	16,985,695	1,213,256,089	71.428	39.94	39.94	39.97	39.94	41.36	29,959,581	40.496	-2.89%
2018-04-03	0	72.55	72.45	72.55	71.60	72.60	20,396,559	1,474,075,542	72.271	41.13	41.08	41.13	40.59	41.16	35,975,706	40.974	0.83%
2018-03-29	0	71.95	71.90	71.95	71.35	72.55	16,700,994	1,200,604,100	71.888	40.79	40.76	40.79	40.45	41.13	29,457,422	40.757	0.91%
2018-03-28	0	71.30	71.30	71.40	71.30	72.45	13,985,797	1,004,878,230	71.850	40.42	40.42	40.48	40.42	41.08	24,668,324	40.736	-1.99%
2018-03-27	0	72.75	72.70	72.75	71.10	72.90	25,810,526	1,866,896,424	72.331	41.25	41.22	41.25	40.31	41.33	45,524,928	41.008	3.12%
2018-03-26	0	70.55	70.50	70.55	69.65	70.55	19,607,446	1,376,420,722	70.199	40.00	39.97	40.00	39.49	40.00	34,583,858	39.800	-0.35%
2018-03-23	0	70.80	70.75	70.80	70.50	71.40	21,533,334	1,525,165,716	70.828	40.14	40.11	40.14	39.97	40.48	37,980,764	40.156	-1.32%
2018-03-22	0	71.75	71.75	71.80	71.65	72.80	16,763,809	1,209,865,688	72.171	40.68	40.68	40.71	40.62	41.27	29,568,216	40.918	-0.76%
2018-03-21	0	72.30	72.30	72.35	72.20	73.15	16,393,845	1,190,331,197	72.608	40.99	40.99	41.02	40.93	41.47	28,915,669	41.166	-0.75%
2018-03-20	0	72.85	72.85	72.90	72.00	72.95	12,815,352	930,822,588	72.633	41.30	41.30	41.33	40.82	41.36	22,603,878	41.180	0.21%
2018-03-19	0	72.70	72.65	72.70	71.65	72.95	10,643,026	772,281,481	72.562	41.22	41.19	41.22	40.62	41.36	18,772,302	41.139	0.55%
2018-03-16	0	72.30	72.25	72.30	71.55	72.30	21,432,553	1,544,634,419	72.070	40.99	40.96	40.99	40.57	40.99	37,803,005	40.860	0.49%
2018-03-15	0	71.95	71.95	72.00	71.20	72.35	10,865,599	781,928,842	71.964	40.79	40.79	40.82	40.37	41.02	19,164,879	40.800	0.28%
2018-03-14	0	71.75	71.75	71.80	71.10	72.00	14,639,496	1,048,313,072	71.609	40.68	40.68	40.71	40.31	40.82	25,821,326	40.599	0.07%
2018-03-13	0	71.70	71.65	71.70	71.35	72.35	17,801,661	1,276,146,586	71.687	40.65	40.62	40.65	40.45	41.02	31,398,792	40.643	-1.17%
2018-03-12	0	72.55	72.55	72.60	72.25	72.85	14,524,987	1,053,896,240	72.557	41.13	41.13	41.16	40.96	41.30	25,619,354	41.137	0.48%
2018-03-09	0	72.20	72.15	72.20	71.85	72.95	13,532,241	976,593,831	72.168	40.93	40.91	40.93	40.74	41.36	23,868,336	40.916	0.63%
2018-03-08	0	71.75	71.65	71.75	70.95	71.90	14,891,898	1,065,369,032	71.540	40.68	40.62	40.68	40.23	40.76	26,266,516	40.560	1.77%
2018-03-07	0	70.50	70.50	70.55	70.50	71.20	20,793,963	1,472,455,138	70.812	39.97	39.97	40.00	39.97	40.37	36,676,652	40.147	-0.28%
2018-03-06	0	70.70	70.65	70.70	70.30	71.60	26,353,984	1,864,185,378	70.736	40.08	40.06	40.08	39.86	40.59	46,483,486	40.104	0.57%
2018-03-05	0	70.30	70.25	70.30	70.00	72.85	33,519,640	2,380,772,991	71.026	39.86	39.83	39.86	39.69	41.30	59,122,360	40.269	-3.17%
2018-03-02	0	72.60	72.60	72.65	72.30	73.25	47,783,592	3,474,894,846	72.722	41.16	41.16	41.19	40.99	41.53	84,281,297	41.230	-0.41%
2018-03-01	0	72.90	72.90	73.05	72.65	73.25	29,285,051	2,137,328,149	72.984	41.33	41.33	41.42	41.19	41.53	51,653,339	41.378	-0.68%
2018-02-28	0	73.40	73.35	73.40	73.15	73.95	20,805,113	1,527,391,202	73.414	41.61	41.59	41.61	41.47	41.93	36,696,318	41.622	-0.61%
2018-02-27	0	73.85	73.80	73.85	73.70	74.55	21,454,593	1,586,939,221	73.967	41.87	41.84	41.87	41.78	42.27	37,841,879	41.936	-0.54%
2018-02-26	0	74.25	74.25	74.30	74.20	75.90	17,486,761	1,305,405,897	74.651	42.10	42.10	42.12	42.07	43.03	30,843,368	42.324	-0.67%
2018-02-23	0	74.75	74.75	74.80	74.75	75.25	10,620,938	796,478,894	74.991	42.38	42.38	42.41	42.38	42.66	18,733,343	42.517	0.13%
2018-02-22	0	74.65	74.65	74.70	74.20	75.00	9,912,116	739,948,052	74.651	42.32	42.32	42.35	42.07	42.52	17,483,114	42.324	-0.80%
2018-02-21	0	75.25	75.25	75.30	74.35	75.60	15,765,517	1,183,171,472	75.048	42.66	42.66	42.69	42.15	42.86	27,807,416	42.549	1.69%
2018-02-20	0	74.00	73.95	74.00	73.55	74.75	12,627,082	936,634,690	74.177	41.95	41.93	41.95	41.70	42.38	22,271,805	42.055	-0.27%
2018-02-15	0	74.20	74.20	74.25	73.70	74.70	12,506,797	930,055,222	74.364	42.07	42.07	42.10	41.78	42.35	22,059,645	42.161	0.68%
2018-02-14	0	73.70	73.70	73.75	72.85	73.95	24,025,832	1,759,300,181	73.225	41.78	41.78	41.81	41.30	41.93	42,377,063	41.515	0.20%
2018-02-13	0	73.55	73.55	73.60	73.30	75.35	25,451,950	1,879,559,550	73.847	41.70	41.70	41.73	41.56	42.72	44,892,468	41.868	-0.61%
2018-02-12	0	74.00	73.95	74.00	74.00	75.05	24,819,482	1,842,772,953	74.247	41.95	41.93	41.95	41.95	42.55	43,776,913	42.095	-0.80%
2018-02-09	0	74.60	74.55	74.60	74.55	76.85	35,152,358	2,642,202,577	75.164	42.29	42.27	42.29	42.27	43.57	62,002,168	42.615	-3.37%
2018-02-08	0	77.20	77.15	77.20	77.00	78.30	14,698,229	1,137,599,924	77.397	43.77	43.74	43.77	43.66	44.39	25,924,920	43.881	0.06%
2018-02-07	0	77.15	77.15	77.20	77.15	79.25	25,062,041	1,947,791,781	77.719	43.74	43.74	43.77	43.74	44.93	44,204,741	44.063	-0.90%
2018-02-06	0	77.85	77.85	77.90	77.50	78.70	26,890,778	2,099,367,236	78.070	44.14	44.14	44.17	43.94	44.62	47,430,290	44.262	-2.57%
2018-02-05	0	79.90	79.85	79.90	79.60	80.35	17,439,713	1,392,486,091	79.846	45.30	45.27	45.30	45.13	45.55	30,760,384	45.269	-1.24%
2018-02-02	0	80.90	80.85	80.90	80.80	82.05	17,047,208	1,383,482,438	81.156	45.87	45.84	45.87	45.81	46.52	30,068,079	46.012	-1.34%
2018-02-01	0	82.00	82.00	82.05	82.00	82.85	12,452,014	1,025,242,131	82.335	46.49	46.49	46.52	46.49	46.97	21,963,018	46.680	-0.73%
2018-01-31	0	82.60	82.55	82.60	81.50	82.95	23,738,266	1,959,829,357	82.560	46.83	46.80	46.83	46.21	47.03	41,869,850	46.808	0.55%
2018-01-30	0	82.15	82.10	82.15	81.65	82.95	20,152,124	1,658,433,071	82.296	46.58	46.55	46.58	46.29	47.03	35,544,568	46.658	-0.42%
2018-01-29	0	82.50	82.50	82.55	82.50	83.20	18,731,699	1,550,169,248	82.756	46.77	46.77	46.80	46.77	47.17	33,039,205	46.919	0.24%
2018-01-26	0	82.30	82.25	82.30	81.90	83.00	15,666,131	1,289,461,436	82.309	46.66	46.63	46.66	46.43	47.06	27,632,118	46.665	-0.30%
2018-01-25	0	82.55	82.55	82.60	82.55	84.05	37,306,449	3,103,378,744	83.186	46.80	46.80	46.83	46.80	47.65	65,801,581	47.163	-0.30%
2018-01-24	0	82.80	82.80	82.85	81.20	82.90	25,613,640	2,102,979,057	82.104	46.94	46.94	46.97	46.04	47.00	45,177,658	46.549	1.47%
2018-01-23	0	81.60	81.55	81.60	81.05	82.00	23,596,801	1,924,483,228	81.557	46.26	46.24	46.26	45.95	46.49	41,620,333	46.239	0.31%
2018-01-22	0	81.35	81.25	81.35	80.25	81.70	27,426,702	2,225,933,237	81.159	46.12	46.06	46.12	45.50	46.32	48,375,560	46.014	1.06%
2018-01-19	0	80.50	80.50	80.55	80.40	82.05	28,404,840	2,307,571,783	81.239	45.64	45.64	45.67	45.58	46.52	50,100,812	46.059	-1.17%
2018-01-18	0	81.45	81.40	81.45	79.05	81.45	38,361,630	3,081,701,879	80.333	46.18	46.15	46.18	44.82	46.18	67,662,723	45.545	2.91%
2018-01-17	0	79.15	79.15	79.25	78.90	79.70	22,823,664	1,807,983,675	79.215	44.87	44.87	44.93	44.73	45.19	40,256,664	44.911	-0.25%
2018-01-16	0	79.35	79.30	79.35	78.55	79.40	17,128,708	1,354,665,775	79.087	44.99	44.96	44.99	44.53	45.02	30,211,829	44.839	1.08%
2018-01-15	0	78.50	78.45	78.50	77.95	79.30	17,858,704	1,404,361,059	78.637	44.51	44.48	44.51	44.19	44.96	31,499,405	44.584	0.96%
2018-01-12	0	77.75	77.75	77.85	77.60	78.45	15,153,587	1,181,509,053	77.969	44.08	44.08	44.14	44.00	44.48	26,728,086	44.205	-0.38%
2018-01-11	0	78.05	78.05	78.10	77.00	78.15	16,022,644	1,246,352,708	77.787	44.25	44.25	44.28	43.66	44.31	28,260,940	44.102	0.84%
2018-01-10	0	77.40	77.35	77.40	77.40	78.15	15,887,046	1,233,506,845	77.642	43.88	43.85	43.88	43.88	44.31	28,021,770	44.020	-0.64%
2018-01-09	0	77.90	77.90	77.95	77.75	78.40	12,268,067	957,112,589	78.017	44.17	44.17	44.19	44.08	44.45	21,638,570	44.232	-0.13%
2018-01-08	0	78.00	77.95	78.00	77.90	78.80	13,933,994	1,089,404,479	78.183	44.22	44.19	44.22	44.17	44.68	24,576,953	44.326	-0.06%
2018-01-05	0	78.05	78.05	78.10	77.85	78.70	10,705,598	836,984,631	78.182	44.25	44.25	44.28	44.14	44.62	18,882,668	44.326	-0.13%
2018-01-04	0	78.15	78.10	78.15	78.15	79.00	14,028,434	1,101,509,734	78.520	44.31	44.28	44.31	44.31	44.79	24,743,527	44.517	-0.06%
2018-01-03	0	78.20	78.20	78.25	78.00	79.10	13,688,713	1,071,339,847	78.264	44.34	44.34	44.36	44.22	44.85	24,144,323	44.372	-1.32%
2018-01-02	0	79.25	79.20	79.25	79.10	79.75	13,527,111	1,072,459,363	79.282	44.93	44.90	44.93	44.85	45.21	23,859,287	44.949	0.00%
2017-12-29	0	79.25	79.25	79.30	78.30	79.60	14,795,774	1,171,871,751	79.203	44.93	44.93	44.96	44.39	45.13	26,096,971	44.905	1.34%
2017-12-28	0	78.20	78.20	78.25	78.00	78.55	6,343,236	496,407,203	78.258	44.34	44.34	44.36	44.22	44.53	11,188,279	44.369	-0.26%
2017-12-27	0	78.40	78.25	78.40	78.00	78.80	7,691,807	602,682,885	78.354	44.45	44.36	44.45	44.22	44.68	13,566,905	44.423	0.51%
2017-12-22	0	78.00	77.85	78.00	77.35	78.00	9,269,905	720,683,894	77.744	44.22	44.14	44.22	43.85	44.22	16,350,374	44.078	0.78%
2017-12-21	0	77.40	77.35	77.40	76.85	77.65	9,736,677	753,315,620	77.369	43.88	43.85	43.88	43.57	44.02	17,173,673	43.865	-0.32%
2017-12-20	0	77.65	77.60	77.65	77.10	77.80	10,650,962	825,906,829	77.543	44.02	44.00	44.02	43.71	44.11	18,786,300	43.963	1.04%
2017-12-19	0	76.85	76.80	76.85	76.60	77.50	10,014,152	771,158,227	77.007	43.57	43.54	43.57	43.43	43.94	17,663,086	43.659	0.00%
2017-12-18	0	76.85	76.80	76.85	76.35	77.45	9,340,213	718,445,992	76.920	43.57	43.54	43.57	43.29	43.91	16,474,384	43.610	0.07%
2017-12-15	0	76.80	76.75	76.80	76.25	76.90	18,327,257	1,405,177,821	76.671	43.54	43.51	43.54	43.23	43.60	32,325,845	43.469	-0.19%
2017-12-14	0	76.95	76.90	76.95	76.55	77.15	12,597,924	968,216,180	76.855	43.63	43.60	43.63	43.40	43.74	22,220,376	43.573	0.20%
2017-12-13	0	76.80	76.75	76.80	76.40	77.05	11,581,900	888,556,002	76.719	43.54	43.51	43.54	43.32	43.68	20,428,300	43.496	0.52%
2017-12-12	0	76.40	76.35	76.40	76.00	76.55	12,243,890	934,498,626	76.324	43.32	43.29	43.32	43.09	43.40	21,595,926	43.272	0.66%
2017-12-11	0	75.90	75.90	75.95	75.80	76.70	14,087,675	1,071,055,339	76.028	43.03	43.03	43.06	42.98	43.49	24,848,017	43.104	-0.13%
2017-12-08	0	76.00	76.00	76.05	75.80	76.90	18,960,150	1,442,745,716	76.094	43.09	43.09	43.12	42.98	43.60	33,442,150	43.142	-0.78%
2017-12-07	0	76.60	76.60	76.65	76.25	77.75	14,191,212	1,091,518,989	76.915	43.43	43.43	43.46	43.23	44.08	25,030,637	43.607	-0.97%
2017-12-06	0	77.35	77.35	77.40	77.00	78.80	17,694,079	1,376,454,102	77.792	43.85	43.85	43.88	43.66	44.68	31,209,038	44.104	-1.28%
2017-12-05	0	78.35	78.35	78.40	78.20	79.10	8,155,716	640,974,857	78.592	44.42	44.42	44.45	44.34	44.85	14,385,154	44.558	-0.19%
2017-12-04	0	78.50	78.50	78.60	78.50	79.25	10,219,901	805,446,543	78.812	44.51	44.51	44.56	44.51	44.93	18,025,989	44.683	-0.38%
2017-12-01	0	78.80	78.75	78.80	78.75	79.70	9,757,772	772,452,041	79.163	44.68	44.65	44.68	44.65	45.19	17,210,880	44.882	-0.57%
2017-11-30	0	79.25	79.25	79.30	79.10	80.10	22,525,311	1,789,577,425	79.447	44.93	44.93	44.96	44.85	45.41	39,730,425	45.043	-1.00%
2017-11-29	0	80.05	80.05	80.10	79.70	80.20	12,672,107	1,013,517,654	79.980	45.38	45.38	45.41	45.19	45.47	22,351,221	45.345	-0.37%
2017-11-28	0	80.35	80.35	80.40	79.55	80.85	22,782,699	1,829,334,838	80.295	45.55	45.55	45.58	45.10	45.84	40,184,409	45.523	1.01%
2017-11-27	0	79.55	79.55	79.60	78.90	79.90	10,035,845	796,295,683	79.345	45.10	45.10	45.13	44.73	45.30	17,701,349	44.985	-0.13%
2017-11-24	0	79.65	79.60	79.65	78.95	79.90	11,069,836	879,972,776	79.493	45.16	45.13	45.16	44.76	45.30	19,525,115	45.069	0.76%
2017-11-23	0	79.05	79.05	79.10	78.50	79.20	13,544,590	1,069,039,659	78.927	44.82	44.82	44.85	44.51	44.90	23,890,117	44.748	0.13%
2017-11-22	0	78.95	78.90	78.95	78.60	79.65	15,563,898	1,230,668,978	79.072	44.76	44.73	44.76	44.56	45.16	27,451,798	44.830	0.83%
2017-11-21	0	78.30	78.25	78.30	77.80	78.40	12,363,572	965,660,337	78.105	44.39	44.36	44.39	44.11	44.45	21,807,023	44.282	0.32%
2017-11-20	0	78.05	78.05	78.10	78.00	78.35	8,804,013	687,383,458	78.076	44.25	44.25	44.28	44.22	44.42	15,528,628	44.266	-0.13%
2017-11-17	0	78.15	78.10	78.15	78.10	78.75	12,497,896	978,123,711	78.263	44.31	44.28	44.31	44.28	44.65	22,043,945	44.372	0.06%
2017-11-16	0	78.10	78.10	78.15	78.05	79.25	15,310,965	1,200,996,443	78.440	44.28	44.28	44.31	44.25	44.93	27,005,671	44.472	-0.57%
2017-11-15	0	78.55	78.55	78.60	78.55	79.40	12,818,509	1,012,166,315	78.961	44.53	44.53	44.56	44.53	45.02	22,609,446	44.767	0.00%
2017-11-14	0	78.55	78.55	78.60	78.55	79.95	16,535,170	1,306,265,136	78.999	44.53	44.53	44.56	44.53	45.33	29,164,940	44.789	-1.26%
2017-11-13	0	79.55	79.55	79.60	79.55	80.30	15,884,848	1,268,725,435	79.870	45.10	45.10	45.13	45.10	45.53	28,017,893	45.283	-0.93%
2017-11-10	0	80.30	80.30	80.35	79.55	81.10	24,941,960	2,007,118,050	80.472	45.53	45.53	45.55	45.10	45.98	43,992,941	45.624	0.82%
2017-11-09	0	79.65	79.60	79.65	79.00	79.95	12,652,296	1,006,825,847	79.577	45.16	45.13	45.16	44.79	45.33	22,316,278	45.116	0.50%
2017-11-08	0	79.25	79.20	79.25	78.85	79.35	7,843,785	620,790,235	79.144	44.93	44.90	44.93	44.70	44.99	13,834,966	44.871	0.19%
2017-11-07	0	79.10	79.05	79.10	78.70	79.30	10,771,076	851,989,373	79.100	44.85	44.82	44.85	44.62	44.96	18,998,158	44.846	0.57%
2017-11-06	0	78.65	78.65	78.70	77.95	78.85	18,807,903	1,477,274,861	78.545	44.59	44.59	44.62	44.19	44.70	33,173,614	44.532	-0.25%
2017-11-03	0	78.85	78.80	78.85	78.65	79.40	14,889,378	1,175,412,188	78.943	44.70	44.68	44.70	44.59	45.02	26,262,071	44.757	0.32%
2017-11-02	0	78.60	78.60	78.75	78.60	79.45	11,648,646	918,835,950	78.879	44.56	44.56	44.65	44.56	45.04	20,546,027	44.721	-1.01%
2017-11-01	0	79.40	79.40	79.45	78.50	79.55	19,160,194	1,516,327,925	79.139	45.02	45.02	45.04	44.51	45.10	33,794,990	44.868	1.34%
2017-10-31	0	78.35	78.30	78.35	78.15	79.05	13,462,466	1,057,173,599	78.527	44.42	44.39	44.42	44.31	44.82	23,745,266	44.521	-0.76%
2017-10-30	0	78.95	78.95	79.00	78.95	79.70	14,692,333	1,165,887,462	79.353	44.76	44.76	44.79	44.76	45.19	25,914,521	44.990	-0.32%
2017-10-27	0	79.20	79.15	79.20	78.50	79.25	13,500,571	1,065,971,068	78.957	44.90	44.87	44.90	44.51	44.93	23,812,476	44.765	1.47%
2017-10-26	0	78.05	78.05	78.10	77.80	78.50	11,402,386	891,202,082	78.159	44.25	44.25	44.28	44.11	44.51	20,111,671	44.313	-0.45%
2017-10-25	0	78.40	78.35	78.40	78.10	78.95	13,201,740	1,034,449,690	78.357	44.45	44.42	44.45	44.28	44.76	23,285,394	44.425	-0.13%
2017-10-24	0	78.50	78.50	78.55	78.30	79.25	13,857,329	1,091,877,635	78.794	44.51	44.51	44.53	44.39	44.93	24,441,730	44.673	-0.51%
2017-10-23	0	78.90	78.90	78.95	78.50	79.45	13,820,685	1,091,229,847	78.956	44.73	44.73	44.76	44.51	45.04	24,377,097	44.765	-0.50%
2017-10-20	0	79.30	79.30	79.35	78.95	79.50	21,525,348	1,705,569,697	79.235	44.96	44.96	44.99	44.76	45.07	37,966,678	44.923	1.28%
2017-10-19	0	78.30	78.30	78.35	78.25	79.70	13,335,252	1,051,046,050	78.817	44.39	44.39	44.42	44.36	45.19	23,520,884	44.686	-1.07%
2017-10-18	0	79.15	79.15	79.20	79.10	79.70	11,989,161	951,539,004	79.367	44.87	44.87	44.90	44.85	45.19	21,146,632	44.997	0.00%
2017-10-17	0	79.15	79.10	79.15	78.70	79.45	10,165,872	804,474,863	79.135	44.87	44.85	44.87	44.62	45.04	17,930,692	44.866	0.57%
2017-10-16	0	78.70	78.70	78.75	78.50	79.30	15,128,444	1,192,982,551	78.857	44.62	44.62	44.65	44.51	44.96	26,683,739	44.708	0.38%
2017-10-13	0	78.40	78.40	78.50	78.20	78.80	15,074,857	1,181,578,040	78.381	44.45	44.45	44.51	44.34	44.68	26,589,221	44.438	-0.70%
2017-10-12	0	78.95	78.95	79.00	78.45	79.10	12,608,075	994,785,508	78.901	44.76	44.76	44.79	44.48	44.85	22,238,280	44.733	0.64%
2017-10-11	0	78.45	78.45	78.50	78.20	79.25	20,382,829	1,603,595,462	78.674	44.48	44.48	44.51	44.34	44.93	35,951,489	44.604	-0.70%
2017-10-10	0	79.00	79.00	79.05	78.30	79.40	17,763,673	1,400,839,462	78.860	44.79	44.79	44.82	44.39	45.02	31,331,788	44.710	0.83%
2017-10-09	0	78.35	78.35	78.40	78.30	79.00	15,765,837	1,238,284,358	78.542	44.42	44.42	44.45	44.39	44.79	27,807,980	44.530	-0.76%
2017-10-06	0	78.95	78.90	78.95	78.70	79.65	19,670,833	1,552,620,396	78.930	44.76	44.73	44.76	44.62	45.16	34,695,661	44.750	-0.13%
2017-10-04	0	79.05	79.05	79.10	79.00	79.85	13,220,524	1,047,626,770	79.242	44.82	44.82	44.85	44.79	45.27	23,318,525	44.927	-0.50%
2017-10-03	0	79.45	79.40	79.45	78.60	79.50	14,551,342	1,151,029,275	79.101	45.04	45.02	45.04	44.56	45.07	25,665,839	44.847	0.38%
2017-09-29	0	79.15	79.15	79.20	78.80	79.60	14,261,060	1,129,237,147	79.183	44.87	44.87	44.90	44.68	45.13	25,153,836	44.893	-0.38%
2017-09-28	0	79.45	79.45	79.50	79.25	80.25	18,363,057	1,462,025,057	79.618	45.04	45.04	45.07	44.93	45.50	32,388,989	45.140	-1.00%
2017-09-27	0	80.25	80.25	80.30	79.55	80.60	20,804,942	1,665,504,451	80.053	45.50	45.50	45.53	45.10	45.70	36,696,017	45.387	0.50%
2017-09-26	0	79.85	79.85	79.90	78.95	80.30	20,708,566	1,648,078,507	79.584	45.27	45.27	45.30	44.76	45.53	36,526,028	45.121	1.01%
2017-09-25	0	79.05	79.00	79.05	78.60	79.30	22,485,226	1,772,238,893	78.818	44.82	44.79	44.82	44.56	44.96	39,659,723	44.686	-0.44%
2017-09-22	0	79.40	79.35	79.40	79.25	79.95	21,254,276	1,691,046,526	79.563	45.02	44.99	45.02	44.93	45.33	37,488,558	45.108	-0.94%
2017-09-21	0	80.15	80.10	80.15	79.90	80.65	20,082,234	1,609,778,282	80.159	45.44	45.41	45.44	45.30	45.72	35,421,295	45.447	-0.68%
2017-09-20	0	80.70	80.70	80.75	80.50	81.50	14,002,497	1,131,612,060	80.815	45.75	45.75	45.78	45.64	46.21	24,697,779	45.818	-0.55%
2017-09-19	0	81.15	81.10	81.15	80.90	81.50	11,674,597	947,603,153	81.168	46.01	45.98	46.01	45.87	46.21	20,591,800	46.018	0.06%
2017-09-18	0	81.10	81.10	81.15	80.85	82.00	14,603,571	1,185,849,597	81.203	45.98	45.98	46.01	45.84	46.49	25,757,961	46.038	-0.49%
2017-09-15	0	81.50	81.40	81.50	80.75	81.85	24,027,269	1,952,278,841	81.253	46.21	46.15	46.21	45.78	46.41	42,379,597	46.066	0.80%
2017-09-14	0	80.85	80.85	80.90	80.75	82.05	23,021,991	1,869,114,578	81.188	45.84	45.84	45.87	45.78	46.52	40,606,475	46.030	-1.70%
2017-09-13	0	82.25	82.25	82.30	82.00	82.95	13,967,805	1,149,614,270	82.305	46.63	46.63	46.66	46.49	47.03	24,636,589	46.663	-0.54%
2017-09-12	0	82.70	82.65	82.70	82.50	83.00	8,021,110	662,827,532	82.635	46.89	46.86	46.89	46.77	47.06	14,147,734	46.850	-0.06%
2017-09-11	0	82.75	82.70	82.75	82.65	83.25	16,360,486	1,353,073,256	82.704	46.92	46.89	46.92	46.86	47.20	28,856,830	46.889	0.55%
2017-09-08	0	82.30	82.30	82.35	82.10	82.70	8,066,382	663,810,486	82.293	46.66	46.66	46.69	46.55	46.89	14,227,585	46.657	-0.06%
2017-09-07	0	82.35	82.30	82.35	82.00	82.85	11,785,118	972,101,847	82.486	46.69	46.66	46.69	46.49	46.97	20,786,738	46.765	0.43%
2017-09-06	0	82.00	81.95	82.00	81.85	82.25	10,843,422	889,734,270	82.053	46.49	46.46	46.49	46.41	46.63	19,125,763	46.520	0.00%
2017-09-05	0	82.00	81.95	82.00	81.85	82.45	9,720,449	798,386,241	82.135	46.49	46.46	46.49	46.41	46.75	17,145,049	46.567	0.18%
2017-09-04	0	81.85	81.85	81.90	81.70	82.85	14,323,000	1,176,101,278	82.113	46.41	46.41	46.43	46.32	46.97	25,263,086	46.554	-1.27%
2017-09-01	0	82.90	82.85	82.90	82.55	83.35	12,050,114	998,249,796	82.842	47.00	46.97	47.00	46.80	47.26	21,254,142	46.967	-0.12%
2017-08-31	0	83.00	83.00	83.05	82.80	83.50	17,906,293	1,492,066,156	83.326	47.06	47.06	47.09	46.94	47.34	31,583,343	47.242	-0.63%
2017-08-30	0	88.35	88.30	88.35	88.05	88.50	24,140,679	2,130,498,243	88.253	47.36	47.33	47.36	47.20	47.44	45,038,256	47.304	0.28%
2017-08-29	0	88.10	88.10	88.15	87.60	88.50	15,543,798	1,369,600,012	88.112	47.22	47.22	47.25	46.95	47.44	28,999,415	47.229	0.17%
2017-08-28	0	87.95	87.90	87.95	87.80	88.45	19,113,627	1,681,790,583	87.989	47.14	47.11	47.14	47.06	47.41	35,659,495	47.162	0.29%
2017-08-25	0	87.70	87.70	87.80	87.00	88.10	13,423,640	1,177,228,491	87.698	47.01	47.01	47.06	46.63	47.22	25,043,924	47.007	0.23%
2017-08-24	0	87.50	87.50	87.55	87.50	88.90	14,870,601	1,308,277,351	87.977	46.90	46.90	46.93	46.90	47.65	27,743,459	47.156	0.06%
2017-08-22	0	87.45	87.40	87.45	87.45	88.25	15,237,582	1,337,410,994	87.771	46.87	46.85	46.87	46.87	47.30	28,428,120	47.045	0.29%
2017-08-21	0	87.20	87.20	87.25	86.55	87.65	11,704,358	1,021,975,923	87.316	46.74	46.74	46.77	46.39	46.98	21,836,332	46.802	0.93%
2017-08-18	0	86.40	86.40	86.45	86.00	87.20	15,241,048	1,318,664,535	86.521	46.31	46.31	46.34	46.10	46.74	28,434,587	46.375	-0.12%
2017-08-17	0	86.50	86.50	86.60	86.30	87.35	14,849,903	1,287,644,435	86.711	46.36	46.36	46.42	46.26	46.82	27,704,844	46.477	-0.57%
2017-08-16	0	87.00	87.00	87.05	86.80	87.65	13,776,910	1,200,431,340	87.134	46.63	46.63	46.66	46.53	46.98	25,703,005	46.704	0.29%
2017-08-15	0	86.75	86.75	86.80	86.55	87.80	19,851,349	1,724,897,270	86.891	46.50	46.50	46.53	46.39	47.06	37,035,832	46.574	-0.80%
2017-08-14	0	87.45	87.45	87.50	87.30	88.95	23,664,724	2,077,663,679	87.796	46.87	46.87	46.90	46.79	47.68	44,150,287	47.059	-0.29%
2017-08-11	0	87.70	87.65	87.70	86.90	88.45	51,141,960	4,477,817,176	87.557	47.01	46.98	47.01	46.58	47.41	95,413,418	46.931	0.80%
2017-08-10	0	87.00	87.00	87.05	84.00	89.60	74,570,969	6,481,925,644	86.923	46.63	46.63	46.66	45.02	48.03	139,123,941	46.591	2.78%
2017-08-09	0	84.65	84.65	84.70	84.05	85.75	23,224,856	1,973,474,369	84.973	45.37	45.37	45.40	45.05	45.96	43,329,644	45.546	0.24%
2017-08-08	0	84.45	84.40	84.45	83.40	84.65	16,331,650	1,373,689,667	84.112	45.27	45.24	45.27	44.70	45.37	30,469,277	45.084	1.02%
2017-08-07	0	83.60	83.60	83.65	83.20	83.80	10,647,843	889,826,180	83.569	44.81	44.81	44.84	44.60	44.92	19,865,236	44.793	0.30%
2017-08-04	0	83.35	83.35	83.40	83.30	83.95	12,840,141	1,071,898,312	83.480	44.68	44.68	44.70	44.65	45.00	23,955,315	44.746	-0.42%
2017-08-03	0	83.70	83.70	83.75	82.95	84.30	13,763,556	1,152,817,522	83.759	44.86	44.86	44.89	44.46	45.19	25,678,091	44.895	0.84%
2017-08-02	0	83.00	83.00	83.05	83.00	83.70	14,787,914	1,231,072,721	83.249	44.49	44.49	44.52	44.49	44.86	27,589,193	44.622	-0.54%
2017-08-01	0	83.45	83.45	83.50	83.30	84.00	12,079,029	1,009,364,718	83.563	44.73	44.73	44.76	44.65	45.02	22,535,340	44.790	-0.36%
2017-07-31	0	83.75	83.70	83.75	83.20	83.75	16,025,551	1,338,954,649	83.551	44.89	44.86	44.89	44.60	44.89	29,898,201	44.784	0.36%
2017-07-28	0	83.45	83.45	83.50	83.25	83.95	13,032,251	1,087,822,046	83.472	44.73	44.73	44.76	44.62	45.00	24,313,726	44.741	0.12%
2017-07-27	0	83.35	83.35	83.40	83.15	83.90	12,496,517	1,041,588,447	83.350	44.68	44.68	44.70	44.57	44.97	23,314,230	44.676	-0.36%
2017-07-26	0	83.65	83.60	83.65	83.30	84.15	11,069,534	924,851,003	83.549	44.84	44.81	44.84	44.65	45.10	20,651,967	44.783	-0.18%
2017-07-25	0	83.80	83.80	83.90	83.75	84.60	10,893,880	915,027,617	83.995	44.92	44.92	44.97	44.89	45.35	20,324,257	45.021	-0.59%
2017-07-24	0	84.30	84.25	84.30	84.05	84.60	16,857,698	1,420,059,333	84.238	45.19	45.16	45.19	45.05	45.35	31,450,703	45.152	0.06%
2017-07-21	0	84.25	84.25	84.30	82.75	84.75	30,190,182	2,534,799,133	83.961	45.16	45.16	45.19	44.35	45.43	56,324,561	45.003	1.94%
2017-07-20	0	82.65	82.65	82.70	82.50	83.50	10,175,920	843,590,465	82.901	44.30	44.30	44.33	44.22	44.76	18,984,789	44.435	-0.30%
2017-07-19	0	82.90	82.85	82.90	82.70	83.15	10,103,553	837,999,147	82.941	44.43	44.41	44.43	44.33	44.57	18,849,777	44.457	0.42%
2017-07-18	0	82.55	82.50	82.55	82.35	82.70	12,781,318	1,054,709,180	82.520	44.25	44.22	44.25	44.14	44.33	23,845,571	44.231	0.30%
2017-07-17	0	82.30	82.30	82.35	82.05	82.85	12,918,669	1,064,913,108	82.432	44.11	44.11	44.14	43.98	44.41	24,101,821	44.184	0.06%
2017-07-14	0	82.25	82.20	82.25	81.60	82.45	13,498,743	1,109,759,734	82.212	44.09	44.06	44.09	43.74	44.19	25,184,041	44.066	0.30%
2017-07-13	0	82.00	81.95	82.00	81.30	82.15	18,588,906	1,519,501,610	81.742	43.95	43.93	43.95	43.58	44.03	34,680,545	43.814	1.61%
2017-07-12	0	80.70	80.70	80.85	80.70	81.40	17,182,209	1,390,665,167	80.936	43.26	43.26	43.34	43.26	43.63	32,056,130	43.382	-0.37%
2017-07-11	0	81.00	81.00	81.05	80.80	81.55	18,157,431	1,472,781,682	81.112	43.42	43.42	43.44	43.31	43.71	33,875,560	43.476	0.31%
2017-07-10	0	80.75	80.75	80.90	80.70	81.55	11,715,456	950,294,694	81.115	43.28	43.28	43.36	43.26	43.71	21,857,037	43.478	-0.19%
2017-07-07	0	80.90	80.85	80.90	80.00	81.40	20,176,085	1,631,997,153	80.888	43.36	43.34	43.36	42.88	43.63	37,641,679	43.356	0.75%
2017-07-06	0	80.30	80.30	80.35	80.10	80.75	22,975,183	1,846,563,760	80.372	43.04	43.04	43.07	42.93	43.28	42,863,839	43.080	-0.99%
2017-07-05	0	81.10	81.05	81.15	80.30	81.70	24,017,396	1,941,291,974	80.829	43.47	43.44	43.50	43.04	43.79	44,808,252	43.324	-1.28%
2017-07-04	0	82.15	82.10	82.15	81.80	82.80	11,071,411	910,303,666	82.221	44.03	44.01	44.03	43.85	44.38	20,655,469	44.071	-0.84%
2017-07-03	0	82.85	82.80	82.85	82.50	82.90	10,395,990	859,396,734	82.666	44.41	44.38	44.41	44.22	44.43	19,395,364	44.309	0.00%
2017-06-30	0	82.85	82.85	82.90	82.50	82.90	13,707,256	1,134,795,534	82.788	44.41	44.41	44.43	44.22	44.43	25,573,055	44.375	-0.30%
2017-06-29	0	83.10	83.05	83.10	82.95	83.65	10,845,031	902,922,148	83.257	44.54	44.52	44.54	44.46	44.84	20,233,121	44.626	0.24%
2017-06-28	0	82.90	82.90	82.95	82.80	83.20	11,465,798	951,453,088	82.982	44.43	44.43	44.46	44.38	44.60	21,391,260	44.479	-0.12%
2017-06-27	0	83.00	82.95	83.00	82.85	83.40	12,977,573	1,077,945,892	83.062	44.49	44.46	44.49	44.41	44.70	24,211,716	44.522	-0.12%
2017-06-26	0	83.10	83.10	83.15	83.05	83.55	13,055,000	1,086,409,249	83.218	44.54	44.54	44.57	44.52	44.78	24,356,168	44.605	-0.36%
2017-06-23	0	83.40	83.40	83.45	83.30	83.90	12,165,711	1,016,341,701	83.541	44.70	44.70	44.73	44.65	44.97	22,697,059	44.779	-0.30%
2017-06-22	0	83.65	83.65	83.70	83.45	84.05	7,763,098	649,797,834	83.703	44.84	44.84	44.86	44.73	45.05	14,483,288	44.865	0.00%
2017-06-21	0	83.65	83.60	83.65	83.20	83.80	11,374,884	950,073,428	83.524	44.84	44.81	44.84	44.60	44.92	21,221,646	44.769	-0.06%
2017-06-20	0	83.70	83.70	83.75	83.45	83.95	12,357,669	1,033,971,936	83.670	44.86	44.86	44.89	44.73	45.00	23,055,187	44.848	-0.42%
2017-06-19	0	84.05	84.05	84.10	83.70	84.45	8,827,103	741,381,341	83.989	45.05	45.05	45.08	44.86	45.27	16,468,357	45.019	-0.12%
2017-06-16	0	84.15	84.10	84.15	83.55	84.15	12,085,604	1,015,110,490	83.993	45.10	45.08	45.10	44.78	45.10	22,547,606	45.021	0.66%
2017-06-15	0	83.60	83.55	83.60	83.55	84.10	7,511,885	628,711,563	83.696	44.81	44.78	44.81	44.78	45.08	14,014,610	44.861	-0.77%
2017-06-14	0	84.25	84.05	84.25	83.55	84.25	12,073,016	1,012,674,906	83.879	45.16	45.05	45.16	44.78	45.16	22,524,122	44.960	0.42%
2017-06-13	0	83.90	83.90	83.95	83.55	84.15	10,117,809	848,598,319	83.872	44.97	44.97	45.00	44.78	45.10	18,876,374	44.956	0.60%
2017-06-12	0	83.40	83.35	83.40	83.30	84.15	13,554,658	1,133,170,805	83.600	44.70	44.68	44.70	44.65	45.10	25,288,359	44.810	-0.71%
2017-06-09	0	84.00	83.95	84.00	83.70	85.00	31,669,748	2,662,384,267	84.067	45.02	45.00	45.02	44.86	45.56	59,084,926	45.060	-1.29%
2017-06-08	0	85.10	85.05	85.10	84.70	85.40	10,586,786	899,408,999	84.956	45.61	45.59	45.61	45.40	45.77	19,751,324	45.537	-0.12%
2017-06-07	0	85.20	85.15	85.20	85.05	85.45	8,056,408	686,473,065	85.208	45.67	45.64	45.67	45.59	45.80	15,030,504	45.672	-0.12%
2017-06-06	0	85.30	85.30	85.35	84.80	85.50	5,206,583	444,021,165	85.281	45.72	45.72	45.75	45.45	45.83	9,713,704	45.711	0.12%
2017-06-05	0	85.20	85.15	85.20	84.90	85.70	9,535,233	812,057,031	85.164	45.67	45.64	45.67	45.51	45.94	17,789,486	45.648	-0.35%
2017-06-02	0	85.50	85.45	85.50	85.10	86.10	12,790,044	1,092,554,021	85.422	45.83	45.80	45.83	45.61	46.15	23,861,851	45.787	-0.24%
2017-06-01	0	86.95	86.90	86.95	86.55	87.20	12,112,549	1,052,178,972	86.867	45.94	45.91	45.94	45.73	46.07	22,925,611	45.895	0.58%
2017-05-31	0	86.45	86.45	86.50	86.40	87.15	18,134,808	1,571,349,673	86.648	45.68	45.68	45.70	45.65	46.04	34,324,035	45.780	0.29%
2017-05-29	0	86.20	86.20	86.25	85.80	86.40	10,297,130	886,545,684	86.096	45.54	45.54	45.57	45.33	45.65	19,489,539	45.488	0.06%
2017-05-26	0	86.15	86.10	86.15	85.75	86.70	14,238,140	1,226,184,980	86.120	45.52	45.49	45.52	45.31	45.81	26,948,751	45.501	-0.81%
2017-05-25	0	86.85	86.85	86.90	86.60	87.00	11,022,095	957,101,013	86.835	45.89	45.89	45.91	45.75	45.97	20,861,692	45.878	0.64%
2017-05-24	0	86.30	86.30	86.35	86.10	86.50	7,555,353	652,003,824	86.297	45.60	45.60	45.62	45.49	45.70	14,300,135	45.594	0.06%
2017-05-23	0	86.25	86.20	86.25	85.60	86.80	11,329,015	977,856,971	86.314	45.57	45.54	45.57	45.23	45.86	21,442,604	45.603	-0.23%
2017-05-22	0	86.45	86.45	86.50	85.90	86.75	15,820,199	1,368,726,168	86.518	45.68	45.68	45.70	45.38	45.83	29,943,139	45.711	0.82%
2017-05-19	0	85.75	85.75	85.80	85.40	85.90	14,003,148	1,199,928,693	85.690	45.31	45.31	45.33	45.12	45.38	26,503,978	45.274	0.65%
2017-05-18	0	85.20	85.15	85.20	84.70	85.80	13,063,849	1,111,042,253	85.047	45.01	44.99	45.01	44.75	45.33	24,726,152	44.934	-0.70%
2017-05-17	0	85.80	85.75	85.80	85.60	86.20	9,280,321	797,037,130	85.885	45.33	45.31	45.33	45.23	45.54	17,565,009	45.376	-0.06%
2017-05-16	0	85.85	85.85	85.90	85.20	86.15	13,880,039	1,191,815,939	85.865	45.36	45.36	45.38	45.01	45.52	26,270,967	45.366	0.35%
2017-05-15	0	85.55	85.55	85.60	84.30	85.80	13,967,611	1,188,349,553	85.079	45.20	45.20	45.23	44.54	45.33	26,436,716	44.951	0.53%
2017-05-12	0	85.10	85.05	85.10	84.55	85.25	16,172,877	1,374,192,924	84.969	44.96	44.94	44.96	44.67	45.04	30,610,658	44.893	-0.18%
2017-05-11	0	85.25	85.20	85.25	85.00	85.60	13,636,600	1,162,714,298	85.264	45.04	45.01	45.04	44.91	45.23	25,810,207	45.049	-0.23%
2017-05-10	0	85.45	85.40	85.45	84.70	85.55	16,940,179	1,444,204,823	85.253	45.15	45.12	45.15	44.75	45.20	32,062,942	45.043	0.77%
2017-05-09	0	84.80	84.80	84.85	84.00	85.00	10,305,095	871,777,188	84.597	44.80	44.80	44.83	44.38	44.91	19,504,615	44.696	0.59%
2017-05-08	0	84.30	84.25	84.30	83.80	84.85	12,942,105	1,091,083,626	84.305	44.54	44.51	44.54	44.28	44.83	24,495,725	44.542	0.00%
2017-05-05	0	84.30	84.30	84.35	83.55	84.90	26,905,620	2,262,633,282	84.095	44.54	44.54	44.57	44.14	44.86	50,924,689	44.431	0.72%
2017-05-04	0	83.70	83.70	83.75	82.85	83.85	17,542,881	1,465,303,282	83.527	44.22	44.22	44.25	43.77	44.30	33,203,686	44.131	1.03%
2017-05-02	0	82.85	82.80	82.85	82.60	83.45	16,100,586	1,335,163,079	82.926	43.77	43.75	43.77	43.64	44.09	30,473,832	43.813	-0.12%
2017-04-28	0	82.95	82.95	83.00	82.70	83.60	16,740,477	1,388,724,856	82.956	43.83	43.83	43.85	43.69	44.17	31,684,963	43.829	-0.78%
2017-04-27	0	83.60	83.50	83.60	82.90	83.80	17,346,677	1,445,828,356	83.349	44.17	44.12	44.17	43.80	44.28	32,832,327	44.037	-0.06%
2017-04-26	0	83.65	83.60	83.65	83.30	83.80	16,505,483	1,378,241,150	83.502	44.20	44.17	44.20	44.01	44.28	31,240,186	44.118	0.54%
2017-04-25	0	83.20	83.15	83.20	82.85	83.20	17,007,682	1,411,883,580	83.014	43.96	43.93	43.96	43.77	43.96	32,190,706	43.860	0.48%
2017-04-24	0	82.80	82.75	82.80	82.35	84.45	26,813,942	2,221,483,555	82.848	43.75	43.72	43.75	43.51	44.62	50,751,168	43.772	-1.25%
2017-04-21	0	83.85	83.80	83.85	83.60	84.70	12,845,266	1,078,173,301	83.935	44.30	44.28	44.30	44.17	44.75	24,312,436	44.347	-0.36%
2017-04-20	0	84.15	84.15	84.20	83.55	84.40	12,222,310	1,025,397,548	83.896	44.46	44.46	44.49	44.14	44.59	23,133,358	44.325	1.14%
2017-04-19	0	83.20	83.15	83.20	83.00	83.85	13,690,344	1,140,058,435	83.275	43.96	43.93	43.96	43.85	44.30	25,911,929	43.997	-0.42%
2017-04-18	0	83.55	83.55	83.60	83.40	84.30	16,307,248	1,365,854,043	83.757	44.14	44.14	44.17	44.06	44.54	30,864,984	44.253	-1.12%
2017-04-13	0	84.50	84.45	84.50	84.20	84.80	9,090,380	767,843,157	84.468	44.64	44.62	44.64	44.49	44.80	17,205,505	44.628	-0.41%
2017-04-12	0	84.85	84.85	84.90	84.20	85.00	15,167,762	1,281,948,315	84.518	44.83	44.83	44.86	44.49	44.91	28,708,261	44.654	0.59%
2017-04-11	0	84.35	84.35	84.40	84.30	85.55	13,416,042	1,134,898,075	84.593	44.57	44.57	44.59	44.54	45.20	25,392,753	44.694	-1.23%
2017-04-10	0	85.40	85.40	85.45	85.20	85.80	6,690,493	572,047,299	85.502	45.12	45.12	45.15	45.01	45.33	12,663,201	45.174	-0.12%
2017-04-07	0	85.50	85.45	85.50	84.60	85.75	12,230,617	1,040,770,945	85.096	45.17	45.15	45.17	44.70	45.31	23,149,081	44.959	-0.41%
2017-04-06	0	85.85	85.80	85.85	85.30	86.90	15,135,205	1,300,799,174	85.945	45.36	45.33	45.36	45.07	45.91	28,646,640	45.408	-1.04%
2017-04-05	0	86.75	86.50	86.75	85.80	86.85	15,865,919	1,370,253,132	86.365	45.83	45.70	45.83	45.33	45.89	30,029,674	45.630	0.93%
2017-04-03	0	85.95	85.90	85.95	85.50	86.05	10,039,833	861,552,543	85.813	45.41	45.38	45.41	45.17	45.46	19,002,549	45.339	1.06%
2017-03-31	0	85.05	85.05	85.10	85.05	85.85	13,162,947	1,122,567,984	85.282	44.94	44.94	44.96	44.94	45.36	24,913,716	45.058	-0.76%
2017-03-30	0	85.70	85.70	85.75	85.40	86.00	15,339,903	1,313,152,126	85.604	45.28	45.28	45.31	45.12	45.44	29,034,075	45.228	-0.81%
2017-03-29	0	86.40	86.35	86.40	85.80	86.50	15,299,906	1,318,456,874	86.174	45.65	45.62	45.65	45.33	45.70	28,958,372	45.529	-0.46%
2017-03-28	0	86.80	86.75	86.80	86.20	87.05	11,181,247	967,154,236	86.498	45.86	45.83	45.86	45.54	45.99	21,162,921	45.700	0.70%
2017-03-27	0	86.20	86.20	86.25	85.95	87.45	18,084,300	1,566,637,533	86.630	45.54	45.54	45.57	45.41	46.20	34,228,438	45.770	-0.29%
2017-03-24	0	86.45	86.45	86.50	86.00	88.00	34,872,090	3,019,187,240	86.579	45.68	45.68	45.70	45.44	46.49	66,002,951	45.743	-0.92%
2017-03-23	0	87.25	87.25	87.30	87.15	91.00	32,148,777	2,839,037,619	88.309	46.10	46.10	46.12	46.04	48.08	60,848,494	46.657	-3.43%
2017-03-22	0	90.35	90.30	90.35	88.80	90.40	21,665,421	1,947,072,595	89.870	47.74	47.71	47.74	46.92	47.76	41,006,482	47.482	0.00%
2017-03-21	0	90.35	90.30	90.35	89.65	91.30	22,349,484	2,021,893,317	90.467	47.74	47.71	47.74	47.37	48.24	42,301,219	47.798	0.00%
2017-03-20	0	90.35	90.30	90.35	88.80	91.15	44,873,857	4,030,729,933	89.824	47.74	47.71	47.74	46.92	48.16	84,933,453	47.458	3.67%
2017-03-17	0	87.15	87.10	87.15	86.00	87.30	27,676,187	2,406,442,776	86.950	46.04	46.02	46.04	45.44	46.12	52,383,153	45.939	1.81%
2017-03-16	0	85.60	85.55	85.60	84.15	85.60	17,682,201	1,503,282,517	85.017	45.23	45.20	45.23	44.46	45.23	33,467,379	44.918	2.45%
2017-03-15	0	83.55	83.55	83.65	83.30	84.10	16,659,266	1,393,013,880	83.618	44.14	44.14	44.20	44.01	44.43	31,531,254	44.179	-0.65%
2017-03-14	0	84.10	84.05	84.10	83.85	84.80	11,846,735	997,252,797	84.180	44.43	44.41	44.43	44.30	44.80	22,422,501	44.476	-0.47%
2017-03-13	0	84.50	84.50	84.60	84.45	85.25	11,369,980	962,925,447	84.690	44.64	44.64	44.70	44.62	45.04	21,520,139	44.745	0.12%
2017-03-10	0	84.40	84.40	84.45	84.35	85.40	7,471,256	632,331,193	84.635	44.59	44.59	44.62	44.57	45.12	14,140,963	44.716	-0.24%
2017-03-09	0	84.60	84.55	84.60	84.50	85.15	9,107,037	771,845,199	84.753	44.70	44.67	44.70	44.64	44.99	17,237,032	44.778	-0.82%
2017-03-08	0	85.30	85.30	85.40	84.65	85.70	10,147,507	865,226,940	85.265	45.07	45.07	45.12	44.72	45.28	19,206,346	45.049	0.24%
2017-03-07	0	85.10	85.05	85.10	83.80	85.20	19,783,233	1,676,786,271	84.758	44.96	44.94	44.96	44.28	45.01	37,444,035	44.781	0.35%
2017-03-06	0	84.80	84.75	84.80	84.20	85.80	15,023,192	1,274,195,627	84.815	44.80	44.78	44.80	44.49	45.33	28,434,631	44.811	-0.35%
2017-03-03	0	85.10	85.10	85.25	84.35	85.65	13,342,144	1,134,894,955	85.061	44.96	44.96	45.04	44.57	45.25	25,252,885	44.941	-0.29%
2017-03-02	0	85.35	85.30	85.35	84.85	86.45	20,446,512	1,746,476,622	85.417	45.09	45.07	45.09	44.83	45.68	38,699,434	45.129	-0.35%
2017-03-01	0	85.65	85.65	85.75	85.65	86.60	11,014,084	947,664,026	86.041	45.25	45.25	45.31	45.25	45.75	20,846,529	45.459	0.06%
2017-02-28	0	85.60	85.60	85.65	85.50	87.25	14,597,598	1,258,043,780	86.182	45.23	45.23	45.25	45.17	46.10	27,629,103	45.533	-1.10%
2017-02-27	0	86.55	86.55	86.60	86.40	87.40	10,664,126	926,809,905	86.909	45.73	45.73	45.75	45.65	46.18	20,184,158	45.918	0.06%
2017-02-24	0	86.50	86.50	86.55	86.50	87.35	13,260,361	1,152,162,585	86.888	45.70	45.70	45.73	45.70	46.15	25,098,093	45.906	0.17%
2017-02-23	0	86.35	86.35	86.50	86.10	87.35	20,749,634	1,797,299,574	86.618	45.62	45.62	45.70	45.49	46.15	39,273,158	45.764	-1.26%
2017-02-22	0	87.45	87.45	87.50	86.60	87.90	15,346,584	1,335,922,876	87.050	46.20	46.20	46.23	45.75	46.44	29,046,720	45.992	0.58%
2017-02-21	0	86.95	86.95	87.00	86.80	87.80	11,302,078	987,092,198	87.337	45.94	45.94	45.97	45.86	46.39	21,391,620	46.144	-0.23%
2017-02-20	0	87.15	87.10	87.15	86.30	87.70	14,208,759	1,236,050,812	86.992	46.04	46.02	46.04	45.60	46.34	26,893,141	45.962	0.64%
2017-02-17	0	86.60	86.60	86.70	86.35	87.55	17,465,369	1,516,600,607	86.835	45.75	45.75	45.81	45.62	46.26	33,056,978	45.878	-1.42%
2017-02-16	0	87.85	87.85	87.90	86.95	88.30	15,739,156	1,378,827,808	87.605	46.41	46.41	46.44	45.94	46.65	29,789,747	46.285	0.40%
2017-02-15	0	87.50	87.45	87.50	87.40	88.35	16,601,489	1,458,061,450	87.827	46.23	46.20	46.23	46.18	46.68	31,421,898	46.403	-0.46%
2017-02-14	0	87.90	87.85	87.90	87.25	88.60	10,428,300	915,498,008	87.790	46.44	46.41	46.44	46.10	46.81	19,737,807	46.383	-0.85%
2017-02-13	0	88.65	88.55	88.65	87.90	88.65	12,783,557	1,129,453,740	88.352	46.84	46.78	46.84	46.44	46.84	24,195,639	46.680	1.14%
2017-02-10	0	87.65	87.65	87.75	87.60	88.80	13,245,877	1,167,582,500	88.147	46.31	46.31	46.36	46.28	46.92	25,070,679	46.572	-0.74%
2017-02-09	0	88.30	88.25	88.30	88.05	88.60	10,911,193	963,575,472	88.311	46.65	46.63	46.65	46.52	46.81	20,651,786	46.658	-0.23%
2017-02-08	0	88.50	88.45	88.50	87.20	88.50	13,782,672	1,214,138,943	88.092	46.76	46.73	46.76	46.07	46.76	26,086,679	46.542	0.11%
2017-02-07	0	88.40	88.35	88.40	87.60	89.05	11,403,307	1,008,049,133	88.400	46.71	46.68	46.71	46.28	47.05	21,583,218	46.705	-0.45%
2017-02-06	0	88.80	88.70	88.80	87.25	88.80	10,856,892	957,723,463	88.213	46.92	46.86	46.92	46.10	46.92	20,549,010	46.607	2.13%
2017-02-03	0	86.95	86.95	87.00	86.75	87.95	10,044,577	874,549,117	87.067	45.94	45.94	45.97	45.83	46.47	19,011,528	46.001	-0.97%
2017-02-02	0	87.80	87.75	87.80	87.40	88.95	10,275,878	902,796,140	87.856	46.39	46.36	46.39	46.18	47.00	19,449,315	46.418	-0.96%
2017-02-01	0	88.65	88.60	88.65	87.30	88.80	18,067,746	1,593,509,384	88.196	46.84	46.81	46.84	46.12	46.92	34,197,106	46.598	0.91%
2017-01-27	0	87.85	87.85	88.10	87.65	88.55	7,897,897	696,286,740	88.161	46.41	46.41	46.55	46.31	46.78	14,948,473	46.579	-0.40%
2017-01-26	0	88.20	88.10	88.20	87.20	88.20	15,492,726	1,361,914,097	87.907	46.60	46.55	46.60	46.07	46.60	29,323,325	46.445	1.61%
2017-01-25	0	86.80	86.80	86.85	86.20	86.95	10,813,176	936,099,768	86.570	45.86	45.86	45.89	45.54	45.94	20,466,268	45.739	-0.23%
2017-01-24	0	87.00	86.95	87.00	86.00	87.10	15,021,756	1,304,207,708	86.821	45.97	45.94	45.97	45.44	46.02	28,431,913	45.871	1.05%
2017-01-23	0	86.10	86.05	86.10	85.80	86.75	10,776,378	929,128,241	86.219	45.49	45.46	45.49	45.33	45.83	20,396,620	45.553	-0.35%
2017-01-20	0	86.40	86.40	86.45	85.85	86.85	16,718,881	1,444,575,500	86.404	45.65	45.65	45.68	45.36	45.89	31,644,088	45.651	0.06%
2017-01-19	0	86.35	86.30	86.35	85.85	86.75	9,583,586	827,244,555	86.319	45.62	45.60	45.62	45.36	45.83	18,139,003	45.606	-0.12%
2017-01-18	0	86.45	86.45	86.50	85.50	86.60	15,207,693	1,311,659,408	86.250	45.68	45.68	45.70	45.17	45.75	28,783,839	45.569	1.65%
2017-01-17	0	85.05	85.05	85.10	84.25	85.40	8,988,167	764,226,816	85.026	44.94	44.94	44.96	44.51	45.12	17,012,045	44.923	0.95%
2017-01-16	0	84.25	84.25	84.30	83.80	85.35	8,588,963	725,720,721	84.495	44.51	44.51	44.54	44.28	45.09	16,256,465	44.642	-1.29%
2017-01-13	0	85.35	85.35	85.40	84.65	85.50	10,534,390	898,068,134	85.251	45.09	45.09	45.12	44.72	45.17	19,938,605	45.042	0.59%
2017-01-12	0	84.85	84.85	84.95	84.60	85.75	13,580,002	1,156,221,854	85.142	44.83	44.83	44.88	44.70	45.31	25,703,083	44.984	-0.18%
2017-01-11	0	85.00	85.00	85.10	84.35	85.30	17,717,102	1,504,588,885	84.923	44.91	44.91	44.96	44.57	45.07	33,533,437	44.868	1.07%
2017-01-10	0	84.10	84.05	84.10	83.20	84.15	8,373,406	702,282,076	83.871	44.43	44.41	44.43	43.96	44.46	15,848,477	44.312	0.12%
2017-01-09	0	84.00	83.95	84.00	83.75	84.70	6,231,329	523,331,010	83.984	44.38	44.35	44.38	44.25	44.75	11,794,134	44.372	0.00%
2017-01-06	0	84.00	83.95	84.00	83.40	84.65	17,967,218	1,509,976,560	84.041	44.38	44.35	44.38	44.06	44.72	34,006,835	44.402	-0.36%
2017-01-05	0	84.30	84.25	84.30	82.25	84.30	14,460,491	1,210,479,716	83.709	44.54	44.51	44.54	43.46	44.54	27,369,598	44.227	2.49%
2017-01-04	0	82.25	82.20	82.25	81.60	83.10	12,119,843	999,055,179	82.431	43.46	43.43	43.46	43.11	43.91	22,939,417	43.552	0.30%
2017-01-03	0	82.00	81.95	82.00	81.35	82.35	8,419,096	689,897,315	81.944	43.32	43.30	43.32	42.98	43.51	15,934,955	43.295	-0.24%
2016-12-30	0	82.20	82.15	82.20	81.50	82.35	8,851,542	725,965,355	82.016	43.43	43.40	43.43	43.06	43.51	16,753,452	43.332	0.92%
2016-12-29	0	81.45	81.45	81.50	80.80	81.80	13,124,662	1,069,371,376	81.478	43.03	43.03	43.06	42.69	43.22	24,841,254	43.048	0.49%
2016-12-28	0	81.05	81.05	81.10	80.30	81.40	13,046,728	1,056,072,568	80.945	42.82	42.82	42.85	42.43	43.01	24,693,747	42.767	0.68%
2016-12-23	0	80.50	80.50	80.55	80.50	81.20	13,139,625	1,061,016,532	80.749	42.53	42.53	42.56	42.53	42.90	24,869,574	42.663	-0.49%
2016-12-22	0	80.90	80.90	81.00	80.85	82.00	11,472,810	932,098,648	81.244	42.74	42.74	42.80	42.72	43.32	21,714,767	42.925	-1.04%
2016-12-21	0	81.75	81.70	81.75	81.40	82.20	9,713,137	795,797,348	81.930	43.19	43.17	43.19	43.01	43.43	18,384,207	43.287	-0.12%
2016-12-20	0	81.85	81.80	81.85	81.10	82.20	13,788,962	1,127,295,579	81.753	43.24	43.22	43.24	42.85	43.43	26,098,585	43.194	1.55%
2016-12-19	0	80.60	80.60	80.70	80.50	81.40	11,430,087	923,444,110	80.791	42.58	42.58	42.64	42.53	43.01	21,633,905	42.685	-0.80%
2016-12-16	0	81.25	81.15	81.25	80.75	81.65	27,643,016	2,245,341,280	81.226	42.93	42.87	42.93	42.66	43.14	52,320,370	42.915	-0.67%
2016-12-15	0	81.80	81.80	81.85	81.40	82.40	17,502,638	1,431,731,937	81.801	43.22	43.22	43.24	43.01	43.54	33,127,517	43.219	-0.49%
2016-12-14	0	82.20	82.20	82.25	82.00	83.25	14,243,080	1,175,932,252	82.562	43.43	43.43	43.46	43.32	43.98	26,958,101	43.621	0.31%
2016-12-13	0	81.95	81.80	81.95	81.20	82.35	20,948,546	1,709,350,483	81.598	43.30	43.22	43.30	42.90	43.51	39,649,641	43.111	-0.12%
2016-12-12	0	82.05	82.05	82.15	82.00	84.25	17,621,099	1,458,864,114	82.791	43.35	43.35	43.40	43.32	44.51	33,351,730	43.742	-1.85%
2016-12-09	0	83.60	83.55	83.60	83.45	84.80	16,169,152	1,355,005,622	83.802	44.17	44.14	44.17	44.09	44.80	30,603,607	44.276	-1.07%
2016-12-08	0	84.50	84.50	84.55	84.25	85.15	19,580,933	1,661,633,834	84.860	44.64	44.64	44.67	44.51	44.99	37,061,139	44.835	0.54%
2016-12-07	0	84.05	84.05	84.10	83.35	84.35	16,427,089	1,378,469,663	83.914	44.41	44.41	44.43	44.04	44.57	31,091,809	44.335	0.36%
2016-12-06	0	83.75	83.70	83.75	83.20	84.20	14,036,421	1,172,421,564	83.527	44.25	44.22	44.25	43.96	44.49	26,566,954	44.131	0.36%
2016-12-05	0	83.45	83.40	83.45	83.25	84.80	14,733,280	1,232,298,281	83.640	44.09	44.06	44.09	43.98	44.80	27,885,910	44.191	-1.01%
2016-12-02	0	84.30	84.30	84.45	84.30	85.75	13,882,718	1,177,502,921	84.818	44.54	44.54	44.62	44.54	45.31	26,276,038	44.813	-1.92%
2016-12-01	0	85.95	85.85	85.95	84.90	86.00	12,909,849	1,105,431,667	85.627	45.41	45.36	45.41	44.86	45.44	24,434,674	45.240	1.54%
2016-11-30	0	84.65	84.65	84.80	84.00	85.80	22,714,832	1,929,887,839	84.962	44.72	44.72	44.80	44.38	45.33	42,992,719	44.889	0.77%
2016-11-29	0	84.00	84.00	84.25	84.00	84.70	12,138,345	1,023,692,211	84.335	44.38	44.38	44.51	44.38	44.75	22,974,436	44.558	-0.88%
2016-11-28	0	84.75	84.75	84.80	83.45	85.25	14,179,643	1,199,113,090	84.566	44.78	44.78	44.80	44.09	45.04	26,838,033	44.680	1.01%
2016-11-25	0	83.90	83.85	83.90	83.15	84.55	9,920,243	832,074,465	83.876	44.33	44.30	44.33	43.93	44.67	18,776,199	44.315	0.42%
2016-11-24	0	83.55	83.55	83.60	83.45	84.10	11,097,144	928,516,448	83.672	44.14	44.14	44.17	44.09	44.43	21,003,738	44.207	-0.54%
2016-11-23	0	84.00	83.95	84.00	83.65	84.65	16,501,100	1,389,940,745	84.233	44.38	44.35	44.38	44.20	44.72	31,231,891	44.504	-0.47%
2016-11-22	0	84.40	84.35	84.40	83.85	84.65	17,760,351	1,496,627,648	84.268	44.59	44.57	44.59	44.30	44.72	33,615,295	44.522	0.24%
2016-11-21	0	84.20	84.15	84.20	83.60	85.10	13,897,030	1,171,843,081	84.323	44.49	44.46	44.49	44.17	44.96	26,303,127	44.551	-0.47%
2016-11-18	0	84.60	84.60	84.70	83.85	84.95	12,674,796	1,071,468,761	84.535	44.70	44.70	44.75	44.30	44.88	23,989,785	44.664	-0.18%
2016-11-17	0	84.75	84.70	84.75	83.85	85.10	12,753,585	1,079,626,961	84.653	44.78	44.75	44.78	44.30	44.96	24,138,910	44.726	0.41%
2016-11-16	0	84.40	84.40	84.45	84.40	86.10	16,785,133	1,431,325,246	85.273	44.59	44.59	44.62	44.59	45.49	31,769,484	45.053	-0.47%
2016-11-15	0	84.80	84.80	84.90	84.00	85.45	16,897,990	1,435,770,464	84.967	44.80	44.80	44.86	44.38	45.15	31,983,091	44.892	0.95%
2016-11-14	0	84.00	84.00	84.10	83.10	84.25	22,343,873	1,873,144,940	83.833	44.38	44.38	44.43	43.91	44.51	42,290,599	44.292	-0.30%
2016-11-11	0	84.25	84.25	84.40	84.25	85.80	32,763,815	2,784,385,365	84.984	44.51	44.51	44.59	44.51	45.33	62,012,586	44.900	-3.27%
2016-11-10	0	87.10	87.10	87.15	87.10	88.60	19,295,927	1,695,617,504	87.874	46.02	46.02	46.04	46.02	46.81	36,521,704	46.428	0.35%
2016-11-09	0	86.80	86.80	86.85	85.15	89.15	25,869,975	2,238,337,611	86.523	45.86	45.86	45.89	44.99	47.10	48,964,507	45.713	-2.25%
2016-11-08	0	88.80	88.80	88.85	88.25	89.00	9,341,262	827,896,683	88.628	46.92	46.92	46.94	46.63	47.02	17,680,353	46.826	0.74%
2016-11-07	0	88.15	88.10	88.20	88.00	89.00	14,526,038	1,282,752,235	88.307	46.57	46.55	46.60	46.49	47.02	27,493,660	46.656	0.97%
2016-11-04	0	87.30	87.30	87.35	87.05	88.50	13,211,083	1,159,849,687	87.794	46.12	46.12	46.15	45.99	46.76	25,004,824	46.385	-0.11%
2016-11-03	0	87.40	87.40	87.45	87.40	88.30	11,149,677	977,971,287	87.713	46.18	46.18	46.20	46.18	46.65	21,103,168	46.342	-0.40%
2016-11-02	0	87.75	87.75	87.80	87.75	88.65	11,721,836	1,034,075,277	88.218	46.36	46.36	46.39	46.36	46.84	22,186,103	46.609	-1.46%
2016-11-01	0	89.05	89.05	89.10	88.50	89.85	13,685,156	1,222,824,395	89.354	47.05	47.05	47.08	46.76	47.47	25,902,109	47.209	0.23%
2016-10-31	0	88.85	88.85	88.90	88.50	90.00	17,292,328	1,537,513,919	88.913	46.94	46.94	46.97	46.76	47.55	32,729,460	46.976	0.74%
2016-10-28	0	88.20	88.20	88.25	87.80	88.95	17,253,882	1,523,431,368	88.295	46.60	46.60	46.63	46.39	47.00	32,656,693	46.650	-1.01%
2016-10-27	0	89.10	89.05	89.10	88.60	90.70	24,114,791	2,148,685,927	89.102	47.08	47.05	47.08	46.81	47.92	45,642,443	47.076	-1.00%
2016-10-26	0	90.00	90.00	90.05	89.95	90.80	14,424,817	1,302,411,489	90.290	47.55	47.55	47.58	47.52	47.97	27,302,077	47.704	-0.55%
2016-10-25	0	90.50	90.50	90.65	90.40	91.40	21,234,315	1,926,137,762	90.709	47.81	47.81	47.89	47.76	48.29	40,190,521	47.925	-0.44%
2016-10-24	0	90.90	90.90	90.95	89.45	90.95	26,938,623	2,433,784,561	90.346	48.03	48.03	48.05	47.26	48.05	50,987,154	47.733	-1.20%
2016-10-20	0	92.00	92.00	92.20	91.90	93.65	11,298,455	1,045,437,579	92.529	48.61	48.61	48.71	48.55	49.48	21,384,763	48.887	-0.92%
2016-10-19	0	92.85	92.85	92.90	92.35	94.20	11,373,216	1,062,820,576	93.449	49.06	49.06	49.08	48.79	49.77	21,526,264	49.373	-0.48%
2016-10-18	0	93.30	93.30	93.35	91.50	93.35	14,812,194	1,368,157,734	92.367	49.29	49.29	49.32	48.34	49.32	28,035,272	48.801	1.25%
2016-10-17	0	92.15	92.10	92.15	91.90	94.05	16,411,194	1,522,629,359	92.780	48.69	48.66	48.69	48.55	49.69	31,061,724	49.019	-1.81%
2016-10-14	0	93.85	93.85	94.20	93.75	94.70	9,342,178	878,852,165	94.074	49.58	49.58	49.77	49.53	50.03	17,682,087	49.703	-0.11%
2016-10-13	0	93.95	93.90	93.95	93.70	95.15	13,699,767	1,293,153,515	94.392	49.64	49.61	49.64	49.51	50.27	25,929,764	49.871	-1.42%
2016-10-12	0	95.30	95.10	95.30	94.40	95.30	9,336,178	885,688,577	94.866	50.35	50.25	50.35	49.88	50.35	17,670,730	50.122	0.05%
2016-10-11	0	95.25	95.25	95.30	94.60	97.50	12,713,094	1,215,780,063	95.632	50.32	50.32	50.35	49.98	51.51	24,062,272	50.526	-1.24%
2016-10-07	0	96.45	96.40	96.45	95.75	97.30	10,959,470	1,056,249,524	96.378	50.96	50.93	50.96	50.59	51.41	20,743,161	50.920	-1.03%
2016-10-06	0	97.45	97.40	97.45	97.00	97.45	8,806,565	856,537,378	97.261	51.49	51.46	51.49	51.25	51.49	16,668,324	51.387	0.41%
2016-10-05	0	97.05	97.00	97.05	95.85	97.25	8,122,057	786,269,257	96.807	51.28	51.25	51.28	50.64	51.38	15,372,745	51.147	0.88%
2016-10-04	0	96.20	96.20	96.25	95.85	96.40	9,318,668	895,528,646	96.100	50.83	50.83	50.85	50.64	50.93	17,637,589	50.774	0.58%
2016-10-03	0	95.65	95.60	95.65	95.30	95.95	7,641,965	730,701,844	95.617	50.54	50.51	50.54	50.35	50.69	14,464,067	50.518	1.92%
2016-09-30	0	93.85	93.80	93.85	93.85	95.55	15,856,490	1,497,829,550	94.462	49.58	49.56	49.58	49.58	50.48	30,011,827	49.908	-2.44%
2016-09-29	0	96.20	96.00	96.20	95.25	96.65	12,589,732	1,208,763,473	96.012	50.83	50.72	50.83	50.32	51.06	23,828,783	50.727	0.26%
2016-09-28	0	95.95	95.90	95.95	94.45	95.95	7,777,280	741,495,481	95.341	50.69	50.67	50.69	49.90	50.69	14,720,180	50.373	0.89%
2016-09-27	0	95.10	95.10	95.20	94.00	95.75	10,240,246	973,526,387	95.069	50.25	50.25	50.30	49.66	50.59	19,381,874	50.229	-0.11%
2016-09-26	0	95.20	95.05	95.20	94.50	95.95	9,997,570	951,266,410	95.150	50.30	50.22	50.30	49.93	50.69	18,922,557	50.272	-1.19%
2016-09-23	0	96.35	96.30	96.35	95.70	97.00	12,441,870	1,197,159,107	96.220	50.91	50.88	50.91	50.56	51.25	23,548,922	50.837	-0.72%
2016-09-22	0	97.05	97.05	97.10	96.45	98.00	13,043,515	1,268,419,812	97.245	51.28	51.28	51.30	50.96	51.78	24,687,665	51.379	1.09%
2016-09-21	0	96.00	95.95	96.00	95.05	96.30	8,795,668	842,929,557	95.835	50.72	50.69	50.72	50.22	50.88	16,647,699	50.633	0.68%
2016-09-20	0	95.35	95.30	95.35	94.60	95.40	8,909,034	847,455,593	95.123	50.38	50.35	50.38	49.98	50.40	16,862,268	50.258	0.00%
2016-09-19	0	95.35	95.30	95.35	95.10	95.85	12,012,269	1,146,254,148	95.424	50.38	50.35	50.38	50.25	50.64	22,735,810	50.416	0.90%
2016-09-15	0	94.50	94.50	94.70	94.50	95.55	17,205,654	1,629,956,499	94.734	49.93	49.93	50.03	49.93	50.48	32,565,411	50.052	-1.05%
2016-09-14	0	95.50	95.45	95.50	95.15	95.95	8,600,133	821,144,232	95.480	50.46	50.43	50.46	50.27	50.69	16,277,607	50.446	-0.26%
2016-09-13	0	95.75	95.60	95.75	95.25	96.50	15,865,871	1,519,874,560	95.795	50.59	50.51	50.59	50.32	50.98	30,029,583	50.613	1.32%
2016-09-12	0	94.50	94.50	94.55	94.50	96.15	22,825,753	2,174,214,816	95.253	49.93	49.93	49.95	49.93	50.80	43,202,661	50.326	-3.57%
2016-09-09	0	98.00	97.95	98.00	96.40	99.30	27,583,263	2,700,491,352	97.903	51.78	51.75	51.78	50.93	52.46	52,207,274	51.726	1.82%
2016-09-08	0	96.25	96.20	96.25	94.10	96.40	16,519,974	1,577,291,044	95.478	50.85	50.83	50.85	49.72	50.93	31,267,614	50.445	1.91%
2016-09-07	0	94.45	94.40	94.45	94.10	95.65	19,976,511	1,888,172,619	94.520	49.90	49.88	49.90	49.72	50.54	37,809,856	49.939	-1.10%
2016-09-06	0	95.50	95.40	95.50	94.85	96.90	15,809,913	1,509,895,441	95.503	50.46	50.40	50.46	50.11	51.20	29,923,670	50.458	-0.57%
2016-09-05	0	96.05	96.05	96.10	95.55	97.20	10,329,504	994,990,910	96.325	50.75	50.75	50.77	50.48	51.35	19,550,814	50.893	1.05%
2016-09-02	0	95.05	95.00	95.05	94.25	95.25	12,277,893	1,164,265,886	94.826	50.22	50.19	50.22	49.80	50.32	23,238,561	50.101	0.48%
2016-09-01	0	94.60	94.55	94.60	93.55	95.25	10,847,027	1,026,353,188	94.621	49.98	49.95	49.98	49.43	50.32	20,530,338	49.992	0.31%
2016-08-31	0	95.80	95.80	95.95	95.75	97.50	12,694,703	1,222,274,168	96.282	49.83	49.83	49.91	49.80	50.71	24,406,814	50.079	-1.08%
2016-08-30	0	96.85	96.80	96.85	96.75	97.75	11,119,148	1,078,574,736	97.002	50.37	50.35	50.37	50.32	50.84	21,377,654	50.453	0.26%
2016-08-29	0	96.60	96.45	96.60	96.05	97.10	9,541,485	921,343,456	96.562	50.24	50.17	50.24	49.96	50.50	18,344,442	50.225	0.36%
2016-08-26	0	96.25	96.25	96.40	96.15	97.25	10,457,433	1,009,276,397	96.513	50.06	50.06	50.14	50.01	50.58	20,105,442	50.199	-0.26%
2016-08-25	0	96.50	96.45	96.50	96.50	97.60	9,879,102	955,604,770	96.730	50.19	50.17	50.19	50.19	50.76	18,993,544	50.312	-0.87%
2016-08-24	0	97.35	97.35	97.40	96.85	98.15	7,046,015	686,983,985	97.500	50.63	50.63	50.66	50.37	51.05	13,546,656	50.712	-0.56%
2016-08-23	0	97.90	97.85	97.90	96.50	97.90	8,293,556	806,846,180	97.286	50.92	50.89	50.92	50.19	50.92	15,945,176	50.601	0.05%
2016-08-22	0	97.85	97.85	97.90	97.10	99.20	9,644,008	943,399,592	97.822	50.89	50.89	50.92	50.50	51.60	18,541,553	50.880	-0.86%
2016-08-19	0	98.70	98.60	98.70	98.30	99.15	10,438,623	1,030,365,215	98.707	51.34	51.28	51.34	51.13	51.57	20,069,278	51.340	0.25%
2016-08-18	0	98.45	98.45	98.65	97.30	99.30	12,770,373	1,259,072,632	98.593	51.21	51.21	51.31	50.61	51.65	24,552,297	51.281	1.55%
2016-08-17	0	96.95	96.90	96.95	96.45	98.65	15,245,907	1,488,524,905	97.634	50.43	50.40	50.43	50.17	51.31	29,311,754	50.783	-1.07%
2016-08-16	0	98.00	97.95	98.00	97.30	99.25	17,167,451	1,678,860,093	97.793	50.97	50.95	50.97	50.61	51.62	33,006,111	50.865	-0.81%
2016-08-15	0	98.80	98.80	99.00	98.20	99.30	12,868,761	1,272,954,284	98.918	51.39	51.39	51.49	51.08	51.65	24,741,457	51.450	-0.20%
2016-08-12	0	99.00	98.95	99.00	97.55	99.00	20,793,286	2,048,117,371	98.499	51.49	51.47	51.49	50.74	51.49	39,977,135	51.232	2.38%
2016-08-11	0	96.70	96.70	96.95	95.50	98.70	19,638,139	1,903,235,645	96.915	50.30	50.30	50.43	49.67	51.34	37,756,251	50.408	0.68%
2016-08-10	0	96.05	96.05	96.10	95.30	97.20	12,609,073	1,213,863,374	96.269	49.96	49.96	49.98	49.57	50.56	24,242,181	50.072	-0.47%
2016-08-09	0	96.50	96.45	96.50	96.05	96.70	13,558,249	1,306,397,445	96.354	50.19	50.17	50.19	49.96	50.30	26,067,066	50.117	-1.23%
2016-08-08	0	97.70	97.65	97.70	96.00	97.70	11,722,629	1,138,244,460	97.098	50.82	50.79	50.82	49.93	50.82	22,537,906	50.504	1.30%
2016-08-05	0	96.45	96.40	96.45	95.15	96.45	6,916,391	664,235,511	96.038	50.17	50.14	50.17	49.49	50.17	13,297,441	49.952	1.47%
2016-08-04	0	95.05	95.00	95.05	94.40	95.75	11,022,075	1,047,672,612	95.052	49.44	49.41	49.44	49.10	49.80	21,191,022	49.439	-0.52%
2016-08-03	0	95.55	95.50	95.55	95.30	96.05	13,497,388	1,291,191,739	95.662	49.70	49.67	49.70	49.57	49.96	25,950,054	49.757	-2.45%
2016-08-01	0	97.95	97.80	97.95	97.00	98.20	15,461,217	1,512,863,423	97.849	50.95	50.87	50.95	50.45	51.08	29,725,708	50.894	2.40%
2016-07-29	0	95.65	95.65	95.70	95.65	97.90	13,996,452	1,351,567,760	96.565	49.75	49.75	49.78	49.75	50.92	26,909,554	50.226	-1.95%
2016-07-28	0	97.55	97.50	97.55	96.70	97.70	14,805,207	1,439,747,833	97.246	50.74	50.71	50.74	50.30	50.82	28,464,465	50.581	-0.36%
2016-07-27	0	97.90	97.80	97.90	97.00	98.40	17,955,965	1,757,214,555	97.862	50.92	50.87	50.92	50.45	51.18	34,522,107	50.901	0.15%
2016-07-26	0	97.75	97.60	97.75	96.70	98.25	17,261,414	1,684,375,797	97.580	50.84	50.76	50.84	50.30	51.10	33,186,764	50.754	0.77%
2016-07-25	0	97.00	96.85	97.00	96.35	97.25	14,427,020	1,398,292,414	96.922	50.45	50.37	50.45	50.11	50.58	27,737,363	50.412	0.47%
2016-07-22	0	96.55	96.50	96.55	96.20	97.65	17,271,450	1,669,206,441	96.645	50.22	50.19	50.22	50.04	50.79	33,206,059	50.268	-1.48%
2016-07-21	0	98.00	97.90	98.00	94.30	98.60	32,156,010	3,115,803,628	96.896	50.97	50.92	50.97	49.05	51.28	61,823,088	50.399	3.81%
2016-07-20	0	94.40	94.30	94.35	92.90	94.40	18,374,471	1,727,380,100	94.010	49.10	49.05	49.07	48.32	49.10	35,326,725	48.897	0.96%
2016-07-19	0	93.50	93.45	93.65	92.70	93.70	21,898,153	2,039,611,277	93.141	48.63	48.61	48.71	48.22	48.74	42,101,350	48.445	-0.32%
2016-07-18	0	93.80	93.70	93.75	92.50	94.05	12,990,415	1,211,995,992	93.299	48.79	48.74	48.76	48.11	48.92	24,975,349	48.528	0.64%
2016-07-15	0	93.20	93.20	93.30	92.15	93.40	17,398,573	1,613,240,879	92.723	48.48	48.48	48.53	47.93	48.58	33,450,466	48.228	0.76%
2016-07-14	0	92.50	92.60	92.65	90.45	92.70	17,133,668	1,572,661,877	91.788	48.11	48.16	48.19	47.05	48.22	32,941,160	47.742	1.31%
2016-07-13	0	91.30	91.10	91.35	90.35	91.90	20,556,165	1,873,846,092	91.157	47.49	47.38	47.51	46.99	47.80	39,521,246	47.414	0.22%
2016-07-12	0	91.10	91.05	91.10	89.05	91.20	17,613,650	1,590,767,282	90.314	47.38	47.36	47.38	46.32	47.44	33,863,972	46.975	2.71%
2016-07-11	0	88.70	88.60	88.70	88.05	89.45	12,196,226	1,080,648,192	88.605	46.14	46.08	46.14	45.80	46.53	23,448,443	46.086	1.43%
2016-07-08	0	87.45	87.35	87.50	86.65	87.75	10,410,871	907,614,995	87.180	45.49	45.43	45.51	45.07	45.64	20,015,922	45.345	-1.13%
2016-07-07	0	88.45	88.35	88.45	86.90	88.90	11,351,253	999,700,283	88.070	46.01	45.95	46.01	45.20	46.24	21,823,899	45.808	1.96%
2016-07-06	0	86.75	86.70	86.75	86.15	87.95	17,525,635	1,521,111,557	86.794	45.12	45.10	45.12	44.81	45.75	33,694,755	45.144	-2.09%
2016-07-05	0	88.60	88.55	88.60	88.55	89.65	6,975,302	620,776,333	88.996	46.08	46.06	46.08	46.06	46.63	13,410,703	46.290	-1.50%
2016-07-04	0	89.95	89.90	90.00	88.90	90.15	13,984,245	1,252,966,215	89.598	46.79	46.76	46.81	46.24	46.89	26,886,085	46.603	1.47%
2016-06-30	0	88.65	88.70	88.75	87.65	89.30	18,197,702	1,607,916,637	88.358	46.11	46.14	46.16	45.59	46.45	34,986,870	45.958	1.08%
2016-06-29	0	87.70	87.75	87.80	86.20	87.85	15,068,822	1,313,283,486	87.152	45.62	45.64	45.67	44.84	45.69	28,971,291	45.331	2.57%
2016-06-28	0	85.50	85.65	85.70	84.65	86.20	11,295,768	966,179,598	85.535	44.47	44.55	44.58	44.03	44.84	21,717,224	44.489	0.00%
2016-06-27	0	85.50	85.40	85.50	84.00	85.95	15,529,407	1,322,964,583	85.191	44.47	44.42	44.47	43.69	44.71	29,856,810	44.310	2.09%
2016-06-24	0	83.75	83.70	83.75	83.40	87.40	31,080,612	2,625,094,363	84.461	43.56	43.53	43.56	43.38	45.46	59,755,530	43.931	-3.68%
2016-06-23	0	86.95	86.70	86.90	86.60	87.80	24,299,109	2,109,646,951	86.820	45.23	45.10	45.20	45.04	45.67	46,717,424	45.158	0.35%
2016-06-22	0	86.65	86.55	86.65	85.70	86.95	16,070,109	1,389,722,106	86.479	45.07	45.02	45.07	44.58	45.23	30,896,363	44.980	0.12%
2016-06-21	0	86.55	86.45	86.50	85.75	87.00	16,839,249	1,452,090,809	86.233	45.02	44.97	44.99	44.60	45.25	32,375,110	44.852	1.35%
2016-06-20	0	85.40	85.45	85.50	84.35	85.95	11,395,707	971,380,110	85.241	44.42	44.45	44.47	43.87	44.71	21,909,366	44.336	0.59%
2016-06-17	0	84.90	84.75	84.95	84.40	86.00	13,631,401	1,159,626,051	85.070	44.16	44.08	44.18	43.90	44.73	26,207,707	44.248	0.47%
2016-06-16	0	84.50	84.50	84.55	84.40	85.90	16,056,850	1,364,205,030	84.961	43.95	43.95	43.98	43.90	44.68	30,870,871	44.191	-2.09%
2016-06-15	0	86.30	86.25	86.35	85.60	86.85	10,732,176	926,780,744	86.355	44.89	44.86	44.91	44.52	45.17	20,633,663	44.916	-0.58%
2016-06-14	0	86.80	86.65	86.80	86.65	87.75	9,959,054	867,912,823	87.148	45.15	45.07	45.15	45.07	45.64	19,147,260	45.328	-0.57%
2016-06-13	0	87.30	87.30	87.35	86.65	88.20	12,618,287	1,100,481,045	87.213	45.41	45.41	45.43	45.07	45.88	24,259,896	45.362	-1.97%
2016-06-10	0	89.05	88.95	89.00	88.60	89.85	13,866,531	1,236,944,955	89.204	46.32	46.27	46.29	46.08	46.73	26,659,768	46.397	-1.44%
2016-06-08	0	90.35	90.30	90.40	89.70	90.80	15,928,463	1,438,569,162	90.314	46.99	46.97	47.02	46.66	47.23	30,624,035	46.975	-0.82%
2016-06-07	0	91.10	90.95	91.15	88.25	91.15	19,784,733	1,784,260,093	90.184	47.38	47.31	47.41	45.90	47.41	38,038,093	46.907	3.35%
2016-06-06	0	88.15	88.15	88.20	87.40	88.50	10,665,707	939,061,008	88.045	45.85	45.85	45.88	45.46	46.03	20,505,869	45.795	0.06%
2016-06-03	0	88.10	87.75	88.15	87.30	89.85	19,268,315	1,697,616,260	88.104	45.82	45.64	45.85	45.41	46.73	37,045,228	45.826	-1.29%
2016-06-02	0	89.25	89.25	89.35	88.70	89.60	17,996,672	1,604,071,334	89.132	46.42	46.42	46.47	46.14	46.60	34,600,370	46.360	0.05%
2016-06-01	0	90.40	90.25	90.30	88.15	90.45	23,283,816	2,088,872,208	89.713	46.40	46.32	46.35	45.24	46.42	45,365,615	46.045	2.03%
2016-05-31	0	88.60	88.70	88.95	87.35	89.40	30,723,303	2,725,068,005	88.697	45.47	45.53	45.65	44.83	45.88	59,860,528	45.524	0.68%
2016-05-30	0	88.00	87.90	88.00	86.60	88.80	16,353,283	1,438,250,871	87.949	45.17	45.11	45.17	44.45	45.58	31,862,334	45.140	0.98%
2016-05-27	0	87.15	87.10	87.20	86.00	87.20	11,440,683	991,088,922	86.628	44.73	44.70	44.76	44.14	44.76	22,290,745	44.462	0.23%
2016-05-26	0	86.95	86.80	86.95	86.10	87.25	12,712,701	1,099,965,520	86.525	44.63	44.55	44.63	44.19	44.78	24,769,114	44.409	-0.29%
2016-05-25	0	87.20	87.15	87.20	85.70	87.30	15,608,272	1,349,333,216	86.450	44.76	44.73	44.76	43.99	44.81	30,410,773	44.370	3.69%
2016-05-24	0	84.10	84.05	84.20	83.55	84.70	12,528,471	1,052,386,376	84.000	43.16	43.14	43.22	42.88	43.47	24,410,165	43.113	-0.88%
2016-05-23	0	84.85	84.70	84.85	84.50	85.25	9,971,450	846,143,962	84.857	43.55	43.47	43.55	43.37	43.75	19,428,128	43.553	0.53%
2016-05-20	0	84.40	84.35	84.45	83.10	85.55	9,661,959	817,558,002	84.616	43.32	43.29	43.34	42.65	43.91	18,825,123	43.429	1.20%
2016-05-19	0	83.40	83.30	83.35	83.05	84.75	11,314,168	945,551,408	83.572	42.80	42.75	42.78	42.63	43.50	22,044,247	42.893	-0.71%
2016-05-18	0	84.00	83.75	83.85	83.50	84.65	13,981,070	1,173,161,864	83.911	43.11	42.98	43.04	42.86	43.45	27,240,373	43.067	-1.98%
2016-05-17	0	85.70	85.70	85.80	84.15	86.00	13,903,026	1,183,357,921	85.115	43.99	43.99	44.04	43.19	44.14	27,088,314	43.685	0.47%
2016-05-16	0	85.30	85.30	85.35	83.90	85.75	14,020,475	1,191,765,645	85.002	43.78	43.78	43.81	43.06	44.01	27,317,149	43.627	1.61%
2016-05-13	0	83.95	83.95	84.05	83.45	85.75	17,356,280	1,461,708,222	84.218	43.09	43.09	43.14	42.83	44.01	33,816,549	43.225	-2.04%
2016-05-12	0	85.70	85.60	85.70	85.05	87.20	9,710,177	831,825,974	85.665	43.99	43.93	43.99	43.65	44.76	18,919,070	43.968	-0.35%
2016-05-11	0	86.00	86.05	86.10	85.95	87.95	12,352,624	1,070,760,284	86.683	44.14	44.17	44.19	44.11	45.14	24,067,549	44.490	-1.15%
2016-05-10	0	87.00	86.90	87.00	84.70	87.10	11,991,851	1,033,952,747	86.221	44.65	44.60	44.65	43.47	44.70	23,364,628	44.253	1.64%
2016-05-09	0	85.60	85.55	85.70	85.20	86.75	8,057,503	691,116,296	85.773	43.93	43.91	43.99	43.73	44.52	15,699,041	44.023	-0.29%
2016-05-06	0	85.85	85.80	85.90	85.30	87.50	13,413,563	1,158,657,457	86.380	44.06	44.04	44.09	43.78	44.91	26,134,656	44.334	-2.33%
2016-05-05	0	87.90	87.80	87.90	87.00	88.90	10,894,709	959,422,875	88.063	45.11	45.06	45.11	44.65	45.63	21,226,983	45.198	-0.17%
2016-05-04	0	88.05	88.05	88.10	87.60	88.70	15,440,906	1,358,566,687	87.985	45.19	45.19	45.22	44.96	45.53	30,084,682	45.158	0.17%
2016-05-03	0	87.90	87.80	87.95	87.80	90.00	14,855,401	1,320,124,472	88.865	45.11	45.06	45.14	45.06	46.19	28,943,898	45.610	-1.18%
2016-04-29	0	88.95	88.90	89.00	88.80	90.60	12,836,362	1,147,218,452	89.373	45.65	45.63	45.68	45.58	46.50	25,010,052	45.870	-2.73%
2016-04-28	0	91.45	91.35	91.45	90.55	92.00	17,163,483	1,567,477,728	91.326	46.94	46.89	46.94	46.47	47.22	33,440,908	46.873	-0.16%
2016-04-27	0	91.60	91.60	91.65	90.05	91.70	12,105,692	1,104,602,029	91.247	47.01	47.01	47.04	46.22	47.06	23,586,433	46.832	0.60%
2016-04-26	0	91.05	90.95	91.05	89.20	91.15	13,647,028	1,227,959,429	89.980	46.73	46.68	46.73	45.78	46.78	26,589,534	46.182	0.61%
2016-04-25	0	90.50	90.50	90.55	89.85	91.80	10,647,878	966,261,673	90.747	46.45	46.45	46.47	46.12	47.12	20,746,064	46.576	-0.88%
2016-04-22	0	91.30	91.20	91.30	90.45	91.90	14,199,919	1,298,261,825	91.427	46.86	46.81	46.86	46.42	47.17	27,666,773	46.925	-0.65%
2016-04-21	0	91.90	91.80	91.85	89.50	92.00	19,751,857	1,800,363,589	91.149	47.17	47.12	47.14	45.94	47.22	38,484,032	46.782	3.61%
2016-04-20	0	88.70	88.50	88.70	87.20	89.75	18,019,013	1,589,617,616	88.219	45.53	45.42	45.53	44.76	46.06	35,107,802	45.278	-0.95%
2016-04-19	0	89.55	89.35	89.55	88.90	90.10	12,238,987	1,093,929,389	89.381	45.96	45.86	45.96	45.63	46.24	23,846,141	45.874	-0.50%
2016-04-18	0	90.00	89.90	90.00	89.25	90.50	8,962,356	806,141,285	89.947	46.19	46.14	46.19	45.81	46.45	17,462,034	46.165	0.17%
2016-04-15	0	89.85	89.65	89.70	89.70	90.40	12,723,898	1,144,977,273	89.986	46.12	46.01	46.04	46.04	46.40	24,790,930	46.185	0.06%
2016-04-14	0	89.80	89.65	89.75	89.00	89.80	20,352,748	1,823,363,044	89.588	46.09	46.01	46.06	45.68	46.09	39,654,794	45.981	1.53%
2016-04-13	0	88.45	88.40	88.50	86.50	88.65	23,075,368	2,022,094,801	87.630	45.40	45.37	45.42	44.40	45.50	44,959,480	44.976	2.91%
2016-04-12	0	85.95	85.85	85.90	85.05	86.05	7,671,243	656,637,827	85.597	44.11	44.06	44.09	43.65	44.17	14,946,461	43.933	0.23%
2016-04-11	0	85.75	85.65	85.75	85.25	86.50	10,244,279	878,662,707	85.771	44.01	43.96	44.01	43.75	44.40	19,959,701	44.022	-0.69%
2016-04-08	0	86.35	86.15	86.30	84.75	86.50	12,222,294	1,045,417,619	85.534	44.32	44.22	44.29	43.50	44.40	23,813,617	43.900	0.12%
2016-04-07	0	86.25	86.25	86.35	85.05	86.40	12,457,558	1,069,144,589	85.823	44.27	44.27	44.32	43.65	44.34	24,272,000	44.048	1.59%
2016-04-06	0	84.90	84.95	85.10	84.75	85.75	12,577,595	1,072,071,877	85.237	43.57	43.60	43.68	43.50	44.01	24,505,877	43.748	-0.12%
2016-04-05	0	85.00	84.75	84.90	84.30	85.80	16,591,313	1,409,897,477	84.978	43.63	43.50	43.57	43.27	44.04	32,326,106	43.615	-0.76%
2016-04-01	0	85.65	85.65	85.75	85.15	86.00	13,473,386	1,153,713,793	85.629	43.96	43.96	44.01	43.70	44.14	26,251,214	43.949	-0.93%
2016-03-31	0	86.45	86.45	86.50	84.75	86.60	21,484,736	1,843,537,902	85.807	44.37	44.37	44.40	43.50	44.45	41,860,331	44.040	1.83%
2016-03-30	0	84.90	84.90	84.95	84.20	85.40	16,110,836	1,366,150,274	84.797	43.57	43.57	43.60	43.22	43.83	31,389,957	43.522	1.13%
2016-03-29	0	83.95	83.90	83.95	83.45	84.50	16,346,285	1,373,079,188	83.999	43.09	43.06	43.09	42.83	43.37	31,848,700	43.113	0.78%
2016-03-24	0	83.30	83.25	83.35	83.10	84.50	12,846,859	1,074,373,987	83.629	42.75	42.73	42.78	42.65	43.37	25,030,504	42.923	-0.60%
2016-03-23	0	83.80	83.60	83.70	83.45	84.35	14,155,523	1,186,920,026	83.849	43.01	42.91	42.96	42.83	43.29	27,580,273	43.035	0.00%
2016-03-22	0	83.80	83.80	83.90	83.50	85.20	17,544,038	1,471,523,922	83.876	43.01	43.01	43.06	42.86	43.73	34,182,372	43.049	-0.71%
2016-03-21	0	84.40	84.30	84.35	84.00	85.30	16,718,538	1,413,510,325	84.547	43.32	43.27	43.29	43.11	43.78	32,573,988	43.394	-0.82%
2016-03-18	0	85.10	85.00	85.15	83.85	85.25	22,671,910	1,919,462,097	84.663	43.68	43.63	43.70	43.04	43.75	44,173,392	43.453	0.65%
2016-03-17	0	84.55	84.50	84.55	84.00	87.30	24,929,983	2,126,657,489	85.305	43.40	43.37	43.40	43.11	44.81	48,572,966	43.783	-2.08%
2016-03-16	0	86.35	86.35	86.40	85.80	86.75	9,266,899	799,139,418	86.236	44.32	44.32	44.34	44.04	44.52	18,055,398	44.260	0.99%
2016-03-15	0	85.50	85.30	85.45	84.85	85.70	9,303,761	793,473,942	85.285	43.88	43.78	43.86	43.55	43.99	18,127,219	43.773	-0.75%
2016-03-14	0	86.15	86.05	86.10	85.80	86.50	10,043,473	864,973,011	86.123	44.22	44.17	44.19	44.04	44.40	19,568,456	44.202	0.76%
2016-03-11	0	85.50	85.65	85.70	84.60	85.85	8,177,027	698,801,593	85.459	43.88	43.96	43.99	43.42	44.06	15,931,918	43.862	0.53%
2016-03-10	0	85.05	85.10	85.15	84.20	85.40	9,588,707	813,805,927	84.871	43.65	43.68	43.70	43.22	43.83	18,682,401	43.560	-0.12%
2016-03-09	0	85.15	85.00	85.05	84.30	85.30	9,564,590	811,728,348	84.868	43.70	43.63	43.65	43.27	43.78	18,635,412	43.558	0.41%
2016-03-08	0	84.80	84.65	84.80	83.70	84.95	11,457,250	968,458,258	84.528	43.52	43.45	43.52	42.96	43.60	22,323,024	43.384	0.18%
2016-03-07	0	84.65	84.70	84.75	83.90	86.55	15,004,409	1,270,416,567	84.670	43.45	43.47	43.50	43.06	44.42	29,234,222	43.456	-1.23%
2016-03-04	0	85.70	85.75	85.80	85.05	86.00	11,413,483	977,348,306	85.631	43.99	44.01	44.04	43.65	44.14	22,237,750	43.950	0.76%
2016-03-03	0	85.05	85.00	85.05	84.30	85.40	11,655,386	990,507,861	84.983	43.65	43.63	43.65	43.27	43.83	22,709,067	43.617	-0.23%
2016-03-02	0	85.25	85.25	85.35	83.55	85.40	20,359,130	1,724,690,169	84.713	43.75	43.75	43.81	42.88	43.83	39,667,228	43.479	1.91%
2016-03-01	0	83.65	83.60	83.65	82.65	83.70	10,990,340	913,860,052	83.151	42.93	42.91	42.93	42.42	42.96	21,413,308	42.677	1.76%
2016-02-29	0	82.20	82.20	82.40	81.90	84.75	14,132,302	1,166,517,559	82.543	42.19	42.19	42.29	42.04	43.50	27,535,030	42.365	-2.66%
2016-02-26	0	84.45	84.40	84.45	83.50	84.75	9,781,031	822,619,627	84.104	43.34	43.32	43.34	42.86	43.50	19,057,120	43.166	1.69%
2016-02-25	0	83.05	82.95	83.00	82.75	84.10	11,302,198	941,043,877	83.262	42.63	42.57	42.60	42.47	43.16	22,020,925	42.734	-1.25%
2016-02-24	0	84.10	83.95	84.10	83.65	85.05	8,655,437	728,197,352	84.132	43.16	43.09	43.16	42.93	43.65	16,864,041	43.180	-0.71%
2016-02-23	0	84.70	84.55	84.60	84.10	85.25	8,382,179	709,051,383	84.590	43.47	43.40	43.42	43.16	43.75	16,331,631	43.416	-0.29%
2016-02-22	0	84.95	84.90	84.95	84.60	85.50	12,364,625	1,049,985,416	84.919	43.60	43.57	43.60	43.42	43.88	24,090,931	43.584	0.71%
2016-02-19	0	84.35	84.15	84.30	83.50	84.45	11,271,120	948,015,480	84.110	43.29	43.19	43.27	42.86	43.34	21,960,373	43.169	-0.12%
2016-02-18	0	84.45	84.35	84.45	83.40	84.80	17,202,264	1,450,252,061	84.306	43.34	43.29	43.34	42.80	43.52	33,516,468	43.270	1.75%
2016-02-17	0	83.00	83.00	83.10	82.85	84.15	10,407,385	867,882,188	83.391	42.60	42.60	42.65	42.52	43.19	20,277,493	42.800	-0.60%
2016-02-16	0	83.50	83.40	83.50	82.90	83.85	8,815,400	735,901,119	83.479	42.86	42.80	42.86	42.55	43.04	17,175,709	42.845	0.48%
2016-02-15	0	83.10	83.05	83.10	82.30	83.45	11,178,636	926,661,380	82.896	42.65	42.63	42.65	42.24	42.83	21,780,180	42.546	1.09%
2016-02-12	0	82.20	82.05	82.15	80.95	83.15	14,386,441	1,182,823,047	82.218	42.19	42.11	42.16	41.55	42.68	28,030,188	42.198	0.24%
2016-02-11	0	82.00	82.00	82.05	80.60	83.50	19,961,960	1,634,287,686	81.870	42.09	42.09	42.11	41.37	42.86	38,893,392	42.020	-3.07%
2016-02-05	0	84.60	84.55	84.60	84.50	85.80	10,180,501	863,768,410	84.845	43.42	43.40	43.42	43.37	44.04	19,835,438	43.547	-1.23%
2016-02-04	0	85.65	85.50	85.55	85.00	86.40	12,754,311	1,090,581,080	85.507	43.96	43.88	43.91	43.63	44.34	24,850,186	43.886	-0.12%
2016-02-03	0	85.75	85.65	85.70	83.25	86.55	18,636,748	1,589,975,618	85.314	44.01	43.96	43.99	42.73	44.42	36,311,382	43.787	0.00%
2016-02-02	0	85.75	85.65	85.70	84.40	86.90	15,034,067	1,290,578,968	85.844	44.01	43.96	43.99	43.32	44.60	29,292,006	44.059	0.29%
2016-02-01	0	85.50	85.15	85.30	84.40	85.85	15,011,086	1,277,156,727	85.081	43.88	43.70	43.78	43.32	44.06	29,247,231	43.668	-0.23%
2016-01-29	0	85.70	85.90	86.00	83.55	86.00	22,572,633	1,920,514,413	85.082	43.99	44.09	44.14	42.88	44.14	43,979,963	43.668	1.18%
2016-01-28	0	84.70	84.75	84.85	83.20	84.95	16,108,298	1,352,356,484	83.954	43.47	43.50	43.55	42.70	43.60	31,385,012	43.089	1.19%
2016-01-27	0	83.70	83.75	83.80	82.30	84.40	12,063,486	1,005,864,467	83.381	42.96	42.98	43.01	42.24	43.32	23,504,199	42.795	1.70%
2016-01-26	0	82.30	82.25	82.35	82.15	83.95	19,358,932	1,610,816,543	83.208	42.24	42.21	42.27	42.16	43.09	37,718,467	42.706	-1.73%
2016-01-25	0	83.75	83.60	83.70	83.55	85.65	13,767,951	1,160,222,798	84.270	42.98	42.91	42.96	42.88	43.96	26,825,137	43.251	1.33%
2016-01-22	0	82.65	82.60	82.65	81.60	83.00	18,776,113	1,545,729,013	82.324	42.42	42.39	42.42	41.88	42.60	36,582,917	42.253	3.31%
2016-01-21	0	80.00	80.00	80.05	79.05	81.50	24,730,721	1,987,853,409	80.380	41.06	41.06	41.09	40.57	41.83	48,184,729	41.255	0.00%
2016-01-20	0	80.00	79.95	80.00	79.85	81.70	20,828,932	1,676,512,563	80.490	41.06	41.03	41.06	40.98	41.93	40,582,579	41.311	-3.38%
2016-01-19	0	82.80	82.70	82.75	80.00	83.15	21,020,852	1,728,411,156	82.224	42.50	42.45	42.47	41.06	42.68	40,956,511	42.201	3.37%
2016-01-18	0	80.10	80.15	80.20	79.00	80.65	14,590,699	1,168,517,297	80.086	41.11	41.14	41.16	40.55	41.39	28,428,159	41.104	-0.44%
2016-01-15	0	80.45	80.40	80.45	80.35	81.50	14,343,769	1,161,337,354	80.965	41.29	41.27	41.29	41.24	41.83	27,947,047	41.555	-1.05%
2016-01-14	0	81.30	81.25	81.55	79.70	81.70	14,482,409	1,170,914,721	80.851	41.73	41.70	41.86	40.91	41.93	28,217,170	41.497	-0.37%
2016-01-13	0	81.60	81.50	81.60	80.70	82.75	17,800,805	1,457,008,003	81.851	41.88	41.83	41.88	41.42	42.47	34,682,651	42.010	2.45%
2016-01-12	0	79.65	79.55	79.60	79.40	81.00	19,894,714	1,593,484,491	80.096	40.88	40.83	40.85	40.75	41.57	38,762,372	41.109	-1.18%
2016-01-11	0	80.60	80.60	80.65	79.00	82.00	25,653,429	2,075,954,235	80.923	41.37	41.37	41.39	40.55	42.09	49,982,510	41.534	-1.77%
2016-01-08	0	82.05	82.15	82.40	80.85	83.05	16,918,183	1,391,754,842	82.264	42.11	42.16	42.29	41.50	42.63	32,962,972	42.222	2.05%
2016-01-07	0	80.40	80.35	80.45	80.25	82.45	19,513,707	1,583,707,677	81.159	41.27	41.24	41.29	41.19	42.32	38,020,027	41.655	-2.55%
2016-01-06	0	82.50	82.50	82.55	82.25	83.70	18,656,152	1,547,514,902	82.949	42.34	42.34	42.37	42.21	42.96	36,349,188	42.574	-0.48%
2016-01-05	0	82.90	82.90	82.95	82.60	85.30	22,421,659	1,873,769,686	83.570	42.55	42.55	42.57	42.39	43.78	43,685,809	42.892	-2.59%
2016-01-04	0	85.10	85.05	85.10	85.00	87.35	13,779,779	1,178,484,155	85.523	43.68	43.65	43.68	43.63	44.83	26,848,183	43.894	-2.74%
2015-12-31	0	87.50	87.45	87.50	87.35	88.15	3,730,386	326,934,550	87.641	44.91	44.88	44.91	44.83	45.24	7,268,192	44.982	0.17%
2015-12-30	0	87.35	87.45	87.60	87.20	88.35	5,381,370	471,470,276	87.612	44.83	44.88	44.96	44.76	45.35	10,484,929	44.966	-0.46%
2015-12-29	0	87.75	87.70	87.80	87.45	88.40	5,043,417	443,228,612	87.883	45.04	45.01	45.06	44.88	45.37	9,826,470	45.106	0.17%
2015-12-28	0	87.60	87.60	87.65	87.50	88.60	5,642,772	495,850,599	87.874	44.96	44.96	44.99	44.91	45.47	10,994,238	45.101	-1.07%
2015-12-24	0	88.55	88.45	88.60	88.30	89.00	3,384,437	300,154,583	88.687	45.45	45.40	45.47	45.32	45.68	6,594,154	45.518	0.28%
2015-12-23	0	88.30	88.25	88.35	87.85	88.95	8,235,085	727,672,864	88.363	45.32	45.29	45.35	45.09	45.65	16,045,037	45.352	-0.06%
2015-12-22	0	88.35	88.20	88.30	87.50	88.65	6,779,757	598,774,775	88.318	45.35	45.27	45.32	44.91	45.50	13,209,512	45.329	0.68%
2015-12-21	0	87.75	87.60	87.70	87.20	88.25	8,829,260	775,845,789	87.872	45.04	44.96	45.01	44.76	45.29	17,202,713	45.100	-0.40%
2015-12-18	0	88.10	87.95	88.00	87.95	89.25	16,301,769	1,442,317,944	88.476	45.22	45.14	45.17	45.14	45.81	31,761,966	45.410	-1.12%
2015-12-17	0	89.10	89.10	89.20	88.75	90.35	13,540,551	1,212,370,269	89.536	45.73	45.73	45.78	45.55	46.37	26,382,077	45.954	-0.45%
2015-12-16	0	89.50	89.50	89.65	88.75	90.00	7,949,702	710,961,867	89.433	45.94	45.94	46.01	45.55	46.19	15,489,004	45.901	1.94%
2015-12-15	0	87.80	87.85	88.00	87.25	88.70	15,582,923	1,374,076,689	88.178	45.06	45.09	45.17	44.78	45.53	30,361,384	45.257	-0.06%
2015-12-14	0	87.85	87.85	87.95	87.55	88.50	14,610,289	1,285,830,858	88.009	45.09	45.09	45.14	44.93	45.42	28,466,328	45.170	-1.95%
2015-12-11	0	89.60	89.40	89.60	89.20	90.30	11,062,932	992,573,458	89.721	45.99	45.88	45.99	45.78	46.35	21,554,745	46.049	-0.28%
2015-12-10	0	89.85	89.65	89.75	89.10	90.50	12,668,757	1,137,738,670	89.807	46.12	46.01	46.06	45.73	46.45	24,683,495	46.093	0.34%
2015-12-09	0	89.55	89.50	89.70	89.30	90.30	12,199,073	1,095,738,217	89.821	45.96	45.94	46.04	45.83	46.35	23,768,374	46.101	-0.11%
2015-12-08	0	89.65	89.60	89.65	89.10	90.35	17,653,702	1,583,006,425	89.670	46.01	45.99	46.01	45.73	46.37	34,396,039	46.023	-1.05%
2015-12-07	0	90.60	90.70	90.80	90.00	91.30	12,281,642	1,114,424,859	90.739	46.50	46.55	46.60	46.19	46.86	23,929,249	46.572	0.33%
2015-12-04	0	90.30	90.05	90.30	88.70	90.40	16,549,742	1,487,322,424	89.870	46.35	46.22	46.35	45.53	46.40	32,245,110	46.126	0.22%
2015-12-03	0	90.10	90.10	90.20	89.35	91.20	14,059,277	1,269,598,664	90.303	46.24	46.24	46.29	45.86	46.81	27,392,750	46.348	-0.55%
2015-12-02	0	90.60	90.40	90.60	89.95	91.00	14,528,996	1,314,396,488	90.467	46.50	46.40	46.50	46.17	46.71	28,307,939	46.432	0.22%
2015-12-01	0	90.40	90.40	90.50	89.35	90.50	19,906,291	1,787,676,192	89.805	46.40	46.40	46.45	45.86	46.45	38,784,928	46.092	2.61%
2015-11-30	0	88.10	88.20	88.35	87.05	89.45	33,995,621	3,002,064,582	88.307	45.22	45.27	45.35	44.68	45.91	66,236,232	45.324	-0.79%
2015-11-27	0	88.80	88.85	88.90	88.70	90.60	20,266,249	1,807,883,212	89.207	45.58	45.60	45.63	45.53	46.50	39,486,261	45.785	-1.44%
2015-11-26	0	90.10	90.00	90.10	89.95	91.40	11,862,140	1,074,146,425	90.552	46.24	46.19	46.24	46.17	46.91	23,111,902	46.476	-0.66%
2015-11-25	0	90.70	90.85	90.95	90.40	91.25	15,078,102	1,369,325,436	90.816	46.55	46.63	46.68	46.40	46.83	29,377,803	46.611	-0.93%
2015-11-24	0	91.55	91.50	91.55	90.75	91.90	8,320,970	758,810,452	91.193	46.99	46.96	46.99	46.58	47.17	16,212,373	46.804	0.11%
2015-11-23	0	91.45	91.25	91.40	91.20	92.50	12,276,553	1,127,015,077	91.802	46.94	46.83	46.91	46.81	47.48	23,919,334	47.117	-0.33%
2015-11-20	0	91.75	91.75	91.80	90.35	91.85	11,817,916	1,076,782,008	91.114	47.09	47.09	47.12	46.37	47.14	23,025,737	46.764	0.88%
2015-11-19	0	90.95	90.75	90.85	90.25	91.10	10,263,840	931,794,335	90.784	46.68	46.58	46.63	46.32	46.76	19,997,813	46.595	0.72%
2015-11-18	0	90.30	90.25	90.30	90.15	91.15	14,643,557	1,326,385,268	90.578	46.35	46.32	46.35	46.27	46.78	28,531,146	46.489	0.06%
2015-11-17	0	90.25	90.20	90.30	90.15	91.40	12,422,829	1,128,083,405	90.807	46.32	46.29	46.35	46.27	46.91	24,204,335	46.607	0.78%
2015-11-16	0	89.55	89.55	89.60	89.00	90.15	15,532,878	1,394,228,676	89.760	45.96	45.96	45.99	45.68	46.27	30,263,878	46.069	-1.10%
2015-11-13	0	90.55	90.50	90.60	90.35	91.55	20,367,459	1,847,836,247	90.725	46.47	46.45	46.50	46.37	46.99	39,683,456	46.564	-2.79%
2015-11-12	0	93.15	93.10	93.25	91.15	93.70	14,181,522	1,312,400,961	92.543	47.81	47.78	47.86	46.78	48.09	27,630,929	47.498	3.21%
2015-11-11	0	90.25	90.20	90.30	90.20	90.90	8,833,074	799,185,634	90.477	46.32	46.29	46.35	46.29	46.65	17,210,144	46.437	-0.44%
2015-11-10	0	90.65	90.60	90.65	90.30	91.00	13,095,641	1,187,424,216	90.673	46.53	46.50	46.53	46.35	46.71	25,515,225	46.538	-0.60%
2015-11-09	0	91.20	91.30	91.40	91.10	92.90	13,985,417	1,288,271,661	92.115	46.81	46.86	46.91	46.76	47.68	27,248,843	47.278	-2.25%
2015-11-06	0	93.30	93.35	93.40	93.00	94.50	12,224,127	1,143,724,114	93.563	47.89	47.91	47.94	47.73	48.50	23,817,188	48.021	-2.05%
2015-11-05	0	95.25	95.15	95.25	95.00	95.85	13,394,304	1,277,142,824	95.350	48.89	48.84	48.89	48.76	49.19	26,097,133	48.938	0.26%
2015-11-04	0	95.00	94.85	95.00	93.15	95.40	24,866,691	2,349,145,434	94.470	48.76	48.68	48.76	47.81	48.96	48,449,649	48.486	2.37%
2015-11-03	0	92.80	92.70	92.80	92.45	93.65	10,976,376	1,020,243,834	92.949	47.63	47.58	47.63	47.45	48.07	21,386,101	47.706	0.43%
2015-11-02	0	92.40	92.20	92.30	91.65	94.00	12,980,472	1,200,038,241	92.450	47.42	47.32	47.37	47.04	48.25	25,290,832	47.450	-0.43%
2015-10-30	0	92.80	92.70	92.75	92.50	93.95	12,659,777	1,178,857,894	93.118	47.63	47.58	47.60	47.48	48.22	24,665,998	47.793	-0.80%
2015-10-29	0	93.55	93.45	93.50	93.45	95.35	13,608,042	1,283,508,961	94.320	48.01	47.96	47.99	47.96	48.94	26,513,574	48.410	-1.01%
2015-10-28	0	94.50	94.45	94.50	94.00	95.10	10,152,443	959,293,753	94.489	48.50	48.48	48.50	48.25	48.81	19,780,770	48.496	-0.53%
2015-10-27	0	95.00	94.95	95.15	93.55	95.15	13,877,629	1,307,596,603	94.223	48.76	48.73	48.84	48.01	48.84	27,038,831	48.360	1.23%
2015-10-26	0	93.85	93.85	93.90	93.30	94.60	11,292,535	1,059,571,419	93.829	48.17	48.17	48.19	47.89	48.55	22,002,098	48.158	0.54%
2015-10-23	0	93.35	93.55	93.60	93.10	94.50	16,221,898	1,518,295,267	93.595	47.91	48.01	48.04	47.78	48.50	31,606,347	48.038	0.65%
2015-10-22	0	92.75	92.70	92.80	92.30	94.15	25,592,276	2,379,711,430	92.986	47.60	47.58	47.63	47.37	48.32	49,863,361	47.725	-3.08%
2015-10-20	0	95.70	95.45	95.50	94.80	97.20	16,201,759	1,553,383,742	95.877	49.12	48.99	49.02	48.66	49.89	31,567,109	49.209	-0.26%
2015-10-19	0	95.95	95.90	95.95	94.30	96.10	13,435,555	1,278,980,003	95.194	49.25	49.22	49.25	48.40	49.32	26,177,505	48.858	1.86%
2015-10-16	0	94.20	94.10	94.20	93.80	94.95	19,898,854	1,876,421,275	94.298	48.35	48.30	48.35	48.14	48.73	38,770,438	48.398	0.53%
2015-10-15	0	93.70	93.80	93.90	92.65	94.00	23,752,901	2,220,458,888	93.482	48.09	48.14	48.19	47.55	48.25	46,279,568	47.979	2.74%
2015-10-14	0	91.20	91.05	91.10	91.00	92.40	17,834,138	1,631,757,629	91.496	46.81	46.73	46.76	46.71	47.42	34,747,596	46.960	-1.46%
2015-10-13	0	92.55	92.50	92.55	92.05	93.90	19,775,897	1,834,301,283	92.754	47.50	47.48	47.50	47.24	48.19	38,530,871	47.606	-0.64%
2015-10-12	0	93.15	92.90	92.95	91.90	94.30	27,797,284	2,586,223,407	93.039	47.81	47.68	47.71	47.17	48.40	54,159,545	47.752	1.69%
2015-10-09	0	91.60	91.55	91.70	91.10	94.05	19,905,611	1,845,211,994	92.698	47.01	46.99	47.06	46.76	48.27	38,783,603	47.577	-1.56%
2015-10-08	0	93.05	93.10	93.15	92.90	94.80	15,099,710	1,411,194,268	93.458	47.76	47.78	47.81	47.68	48.66	29,419,904	47.967	-1.90%
2015-10-07	0	94.85	94.80	94.85	92.25	95.00	24,855,520	2,322,700,947	93.448	48.68	48.66	48.68	47.35	48.76	48,427,884	47.962	1.44%
2015-10-06	0	93.50	93.50	93.55	92.50	96.20	40,134,850	3,779,702,436	94.175	47.99	47.99	48.01	47.48	49.37	78,197,755	48.335	-1.27%
2015-10-05	0	94.70	94.80	94.95	94.45	96.35	13,971,136	1,329,309,816	95.147	48.60	48.66	48.73	48.48	49.45	27,221,018	48.834	0.42%
2015-10-02	0	94.30	94.20	94.35	91.50	94.45	32,896,020	3,049,936,137	92.714	48.40	48.35	48.42	46.96	48.48	64,093,796	47.586	2.72%
2015-09-30	0	91.80	91.45	91.55	90.05	92.55	22,638,253	2,070,509,398	91.461	47.12	46.94	46.99	46.22	47.50	44,107,815	46.942	-0.27%
2015-09-29	0	92.05	91.90	91.95	89.70	92.70	24,923,941	2,272,495,615	91.177	47.24	47.17	47.19	46.04	47.58	48,561,194	46.797	-2.49%
2015-09-25	0	94.40	94.30	94.45	93.25	94.75	15,904,466	1,494,729,918	93.982	48.45	48.40	48.48	47.86	48.63	30,987,870	48.236	-0.58%
2015-09-24	0	94.95	94.85	94.95	93.70	95.95	13,480,386	1,282,364,624	95.128	48.73	48.68	48.73	48.09	49.25	26,264,853	48.824	-0.47%
2015-09-23	0	95.40	95.40	95.50	93.55	96.35	24,731,939	2,355,053,948	95.223	48.96	48.96	49.02	48.01	49.45	48,187,102	48.873	-1.60%
2015-09-22	0	96.95	96.70	96.85	93.10	97.85	27,842,464	2,682,216,000	96.335	49.76	49.63	49.71	47.78	50.22	54,247,572	49.444	4.14%
2015-09-21	0	93.10	93.10	93.20	90.80	93.30	11,692,491	1,082,502,961	92.581	47.78	47.78	47.83	46.60	47.89	22,781,362	47.517	1.03%
2015-09-18	0	92.15	92.15	92.30	91.25	93.20	18,985,255	1,749,424,485	92.146	47.30	47.30	47.37	46.83	47.83	36,990,404	47.294	0.44%
2015-09-17	0	91.75	91.55	91.60	90.65	94.30	16,451,178	1,524,202,819	92.650	47.09	46.99	47.01	46.53	48.40	32,053,071	47.552	-1.87%
2015-09-16	0	93.50	93.45	93.55	90.35	93.80	15,150,646	1,400,224,271	92.420	47.99	47.96	48.01	46.37	48.14	29,519,146	47.434	3.72%
2015-09-15	0	90.15	90.15	90.25	89.75	91.30	15,823,633	1,429,951,636	90.368	46.27	46.27	46.32	46.06	46.86	30,830,377	46.381	-1.26%
2015-09-14	0	91.30	91.20	91.35	90.55	92.50	9,299,152	849,725,668	91.377	46.86	46.81	46.89	46.47	47.48	18,118,239	46.899	-0.27%
2015-09-11	0	91.55	91.45	91.65	91.30	93.30	11,357,788	1,048,385,665	92.305	46.99	46.94	47.04	46.86	47.89	22,129,235	47.376	-0.16%
2015-09-10	0	91.70	91.50	91.55	91.35	93.85	16,309,214	1,506,594,169	92.377	47.06	46.96	46.99	46.89	48.17	31,776,472	47.412	-2.39%
2015-09-09	0	93.95	93.90	94.10	92.55	94.80	21,896,072	2,046,235,111	93.452	48.22	48.19	48.30	47.50	48.66	42,661,768	47.964	2.45%
2015-09-08	0	91.70	91.60	91.65	88.40	92.75	19,315,708	1,739,759,571	90.070	47.06	47.01	47.04	45.37	47.60	37,634,250	46.228	2.69%
2015-09-07	0	89.30	89.30	89.40	89.05	90.45	14,020,923	1,257,134,838	89.661	45.83	45.83	45.88	45.70	46.42	27,318,022	46.019	-0.75%
2015-09-04	0	91.50	91.45	91.50	90.65	92.80	15,933,393	1,460,539,746	91.665	46.18	46.15	46.18	45.75	46.84	31,570,405	46.263	-0.27%
2015-09-02	0	91.75	91.60	91.75	91.05	93.60	17,893,180	1,650,254,308	92.228	46.31	46.23	46.31	45.95	47.24	35,453,524	46.547	-1.08%
2015-09-01	0	92.75	92.60	92.65	92.60	95.50	23,937,419	2,256,992,740	94.287	46.81	46.73	46.76	46.73	48.20	47,429,571	47.586	-1.22%
2015-08-31	0	93.90	95.35	95.55	90.45	95.60	20,084,395	1,853,973,480	92.309	47.39	48.12	48.22	45.65	48.25	39,795,195	46.588	2.29%
2015-08-28	0	91.80	91.75	92.10	91.45	95.70	20,564,047	1,916,564,610	93.200	46.33	46.31	46.48	46.15	48.30	40,745,576	47.037	-2.39%
2015-08-27	0	94.05	93.95	94.10	91.30	94.95	25,884,754	2,412,597,437	93.205	47.47	47.42	47.49	46.08	47.92	51,288,019	47.040	4.33%
2015-08-26	0	90.15	90.05	90.10	90.00	94.25	23,860,451	2,198,689,039	92.148	45.50	45.45	45.47	45.42	47.57	47,277,067	46.506	-2.70%
2015-08-25	0	92.65	92.60	92.65	89.75	94.85	37,158,121	3,422,759,020	92.113	46.76	46.73	46.76	45.30	47.87	73,625,053	46.489	0.32%
2015-08-24	0	92.35	91.90	92.25	91.85	97.40	32,912,658	3,125,370,060	94.960	46.61	46.38	46.56	46.36	49.16	65,213,099	47.925	-7.93%
2015-08-21	0	100.3	100.1	100.4	96.55	101.2	36,778,159	3,650,855,961	99.267	50.62	50.52	50.67	48.73	51.08	72,872,197	50.099	2.19%
2015-08-20	0	98.15	98.05	98.20	96.20	100.9	27,498,290	2,708,005,096	98.479	49.54	49.49	49.56	48.55	50.92	54,485,077	49.702	-0.25%
2015-08-19	0	98.40	98.40	98.55	97.80	101.6	19,604,754	1,951,971,872	99.566	49.66	49.66	49.74	49.36	51.28	38,844,835	50.250	-1.80%
2015-08-18	0	100.2	100.1	100.3	99.90	102.3	11,254,683	1,135,957,796	100.93	50.57	50.52	50.62	50.42	51.63	22,300,015	50.940	-0.69%
2015-08-17	0	100.9	100.9	101.0	99.10	101.0	13,726,412	1,373,624,532	100.07	50.92	50.92	50.97	50.02	50.97	27,197,495	50.506	1.46%
2015-08-14	0	99.45	99.45	99.60	98.65	100.3	12,468,137	1,239,307,848	99.398	50.19	50.19	50.27	49.79	50.62	24,704,351	50.166	0.51%
2015-08-13	0	98.95	99.00	99.20	98.60	100.2	14,961,348	1,485,159,370	99.266	49.94	49.96	50.07	49.76	50.57	29,644,396	50.099	-1.25%
2015-08-12	0	100.2	100.3	100.5	99.40	101.9	16,034,429	1,609,636,035	100.39	50.57	50.62	50.72	50.17	51.43	31,770,597	50.664	-2.53%
2015-08-11	0	102.8	102.6	102.8	102.3	103.8	16,850,540	1,734,750,045	102.95	51.88	51.78	51.88	51.63	52.39	33,387,638	51.958	0.69%
2015-08-10	0	102.1	101.8	102.1	99.35	102.3	12,764,291	1,290,696,912	101.12	51.53	51.38	51.53	50.14	51.63	25,291,150	51.034	1.19%
2015-08-07	0	100.9	100.7	100.8	100.0	101.7	8,629,922	871,029,660	100.93	50.92	50.82	50.87	50.47	51.33	17,099,316	50.939	0.80%
2015-08-06	0	100.1	99.90	100.1	98.95	101.5	10,448,349	1,048,069,361	100.31	50.52	50.42	50.52	49.94	51.23	20,702,345	50.626	-0.69%
2015-08-05	0	100.8	100.8	100.9	99.30	100.9	8,491,960	851,297,076	100.25	50.87	50.87	50.92	50.12	50.92	16,825,959	50.594	1.36%
2015-08-04	0	99.45	99.45	99.55	98.45	100.6	9,525,090	949,168,377	99.649	50.19	50.19	50.24	49.69	50.77	18,873,001	50.292	-0.10%
2015-08-03	0	99.55	99.40	99.60	98.55	101.7	11,612,621	1,158,587,233	99.770	50.24	50.17	50.27	49.74	51.33	23,009,232	50.353	-1.92%
2015-07-31	0	101.5	101.3	101.5	98.85	101.8	16,912,001	1,702,077,727	100.64	51.23	51.13	51.23	49.89	51.38	33,509,417	50.794	1.60%
2015-07-30	0	99.90	99.75	99.80	99.45	100.8	14,559,471	1,456,264,242	100.02	50.42	50.34	50.37	50.19	50.87	28,848,117	50.480	1.06%
2015-07-29	0	98.85	98.85	98.95	97.30	99.30	14,119,776	1,388,100,938	98.309	49.89	49.89	49.94	49.11	50.12	27,976,906	49.616	1.13%
2015-07-28	0	97.75	97.90	98.00	95.60	99.85	17,847,479	1,748,990,529	97.997	49.33	49.41	49.46	48.25	50.39	35,362,972	49.458	1.09%
2015-07-27	0	96.70	96.65	96.70	96.55	98.85	14,525,214	1,416,961,323	97.552	48.80	48.78	48.80	48.73	49.89	28,780,240	49.234	-3.49%
2015-07-24	0	100.2	100.1	100.3	99.65	101.0	11,100,177	1,113,559,577	100.32	50.57	50.52	50.62	50.29	50.97	21,993,877	50.630	-0.50%
2015-07-23	0	100.7	100.7	100.9	99.55	101.2	8,384,614	840,904,656	100.29	50.82	50.82	50.92	50.24	51.08	16,613,263	50.616	-0.30%
2015-07-22	0	101.0	100.9	101.0	99.50	101.4	13,137,160	1,318,868,882	100.39	50.97	50.92	50.97	50.22	51.18	26,029,952	50.667	-1.17%
2015-07-21	0	102.2	101.8	102.0	98.45	102.6	21,958,520	2,225,375,346	101.34	51.58	51.38	51.48	49.69	51.78	43,508,583	51.148	4.07%
2015-07-20	0	98.20	98.15	98.25	97.25	99.20	13,482,890	1,327,835,344	98.483	49.56	49.54	49.59	49.08	50.07	26,714,981	49.704	0.67%
2015-07-17	0	97.55	97.30	97.55	96.65	98.20	10,069,847	982,850,481	97.603	49.23	49.11	49.23	48.78	49.56	19,952,382	49.260	0.00%
2015-07-16	0	97.55	97.30	97.35	95.25	97.90	12,680,044	1,231,575,129	97.127	49.23	49.11	49.13	48.07	49.41	25,124,223	49.019	0.26%
2015-07-15	0	97.30	97.10	97.20	95.50	98.35	14,456,765	1,403,151,829	97.058	49.11	49.01	49.06	48.20	49.64	28,644,616	48.985	0.99%
2015-07-14	0	96.35	96.25	96.40	94.70	96.85	15,815,139	1,513,585,457	95.705	48.63	48.58	48.65	47.79	48.88	31,336,096	48.302	0.63%
2015-07-13	0	95.75	95.85	96.10	93.55	96.55	22,829,387	2,165,852,933	94.871	48.32	48.37	48.50	47.21	48.73	45,234,118	47.881	-0.10%
2015-07-10	0	95.85	95.80	95.85	92.60	95.95	27,329,709	2,593,123,842	94.883	48.37	48.35	48.37	46.73	48.43	54,151,050	47.887	4.64%
2015-07-09	0	91.60	91.00	91.25	88.75	96.65	34,331,219	3,182,527,429	92.701	46.23	45.93	46.05	44.79	48.78	68,023,833	46.785	1.83%
2015-07-08	0	89.95	89.50	90.00	85.00	93.90	52,503,129	4,706,363,192	89.640	45.40	45.17	45.42	42.90	47.39	104,029,633	45.241	-6.06%
2015-07-07	0	95.75	95.70	95.75	95.10	96.55	23,179,017	2,219,820,851	95.769	48.32	48.30	48.32	48.00	48.73	45,926,875	48.334	-0.67%
2015-07-06	0	96.40	96.40	96.70	96.05	101.8	23,808,642	2,326,607,908	97.721	48.65	48.65	48.80	48.48	51.38	47,174,413	49.319	-3.55%
2015-07-03	0	99.95	100.0	100.1	99.10	101.4	10,957,332	1,098,468,658	100.25	50.44	50.47	50.52	50.02	51.18	21,710,844	50.595	-0.35%
2015-07-02	0	100.3	100.2	100.5	99.85	101.3	20,195,765	2,030,609,124	100.55	50.62	50.57	50.72	50.39	51.13	40,015,863	50.745	1.06%
2015-06-30	0	99.25	99.20	99.40	98.20	100.7	16,031,171	1,596,989,889	99.618	50.09	50.07	50.17	49.56	50.82	31,764,142	50.277	0.00%
2015-06-29	0	99.25	99.05	99.25	97.95	101.0	18,277,989	1,811,534,953	99.110	50.09	49.99	50.09	49.43	50.97	36,215,984	50.020	-0.55%
2015-06-26	0	99.80	99.85	100.0	99.50	102.0	17,205,521	1,726,252,172	100.33	50.37	50.39	50.47	50.22	51.48	34,090,997	50.637	-1.48%
2015-06-25	0	101.3	101.3	101.6	101.1	102.5	13,162,347	1,337,967,599	101.65	51.13	51.13	51.28	51.02	51.73	26,079,858	51.303	-1.84%
2015-06-24	0	103.2	103.3	103.5	101.1	104.7	17,914,786	1,843,129,201	102.88	52.08	52.13	52.24	51.02	52.84	35,496,334	51.924	-1.43%
2015-06-23	0	104.7	104.6	104.8	102.0	104.9	19,030,433	1,974,711,768	103.77	52.84	52.79	52.89	51.48	52.94	37,706,876	52.370	3.15%
2015-06-22	0	101.5	101.6	101.7	100.3	101.9	13,878,540	1,403,464,102	101.12	51.23	51.28	51.33	50.62	51.43	27,498,921	51.037	1.96%
2015-06-19	0	99.55	99.20	99.30	98.95	101.2	16,990,805	1,701,127,603	100.12	50.24	50.07	50.12	49.94	51.08	33,665,559	50.530	0.56%
2015-06-18	0	99.00	98.90	98.95	98.65	100.6	12,109,195	1,203,008,343	99.347	49.96	49.91	49.94	49.79	50.77	23,993,143	50.140	-1.39%
2015-06-17	0	100.4	100.3	100.6	99.85	101.2	10,949,964	1,101,140,683	100.56	50.67	50.62	50.77	50.39	51.08	21,696,245	50.753	1.21%
2015-06-16	0	99.20	98.95	99.00	99.00	102.0	9,908,696	990,214,259	99.934	50.07	49.94	49.96	49.96	51.48	19,633,078	50.436	-1.10%
2015-06-15	0	100.3	100.0	100.1	99.95	101.5	9,257,125	932,097,154	100.69	50.62	50.47	50.52	50.44	51.23	18,342,056	50.817	-1.38%
2015-06-12	0	101.7	101.5	101.7	100.4	102.1	14,820,101	1,502,355,066	101.37	51.33	51.23	51.33	50.67	51.53	29,364,529	51.162	1.60%
2015-06-11	0	100.1	100.0	100.1	99.70	101.0	17,914,233	1,795,420,347	100.22	50.52	50.47	50.52	50.32	50.97	35,495,238	50.582	2.35%
2015-06-10	0	97.80	97.85	97.95	97.75	100.4	18,069,123	1,789,713,321	99.048	49.36	49.38	49.43	49.33	50.67	35,802,137	49.989	-1.21%
2015-06-09	0	99.00	99.00	99.05	99.00	102.0	18,261,685	1,820,732,931	99.702	49.96	49.96	49.99	49.96	51.48	36,183,679	50.319	-2.27%
2015-06-08	0	101.3	101.2	101.4	100.7	102.5	11,570,932	1,176,695,356	101.69	51.13	51.08	51.18	50.82	51.73	22,926,630	51.324	-0.98%
2015-06-05	0	102.3	102.3	102.5	101.2	103.1	8,905,141	909,783,961	102.16	51.63	51.63	51.73	51.08	52.03	17,644,635	51.562	-0.49%
2015-06-04	0	102.8	102.5	102.9	99.05	103.9	18,612,665	1,904,728,971	102.34	51.88	51.73	51.93	49.99	52.44	36,879,111	51.648	-0.41%
2015-06-03	0	104.6	104.5	104.6	102.8	104.8	11,468,957	1,193,801,965	104.09	52.09	52.04	52.09	51.20	52.19	23,028,393	51.840	1.75%
2015-06-02	0	102.8	102.9	103.1	102.0	103.6	12,293,040	1,266,080,412	102.99	51.20	51.25	51.35	50.80	51.60	24,683,060	51.293	-0.48%
2015-06-01	0	103.3	103.3	103.4	101.2	104.4	15,057,872	1,550,815,214	102.99	51.45	51.45	51.50	50.40	51.99	30,234,536	51.293	1.18%
2015-05-29	0	102.1	102.4	102.6	102.0	103.9	24,964,567	2,566,045,362	102.79	50.85	51.00	51.10	50.80	51.75	50,126,080	51.192	-1.16%
2015-05-28	0	103.3	103.2	103.3	103.0	105.0	20,287,202	2,104,791,716	103.75	51.45	51.40	51.45	51.30	52.29	40,734,450	51.671	-2.09%
2015-05-27	0	105.5	105.2	105.5	104.1	105.9	16,733,868	1,756,836,638	104.99	52.54	52.39	52.54	51.85	52.74	33,599,750	52.287	-0.85%
2015-05-26	0	106.4	106.6	106.7	106.1	108.5	15,639,970	1,673,827,987	107.02	52.99	53.09	53.14	52.84	54.04	31,403,324	53.301	0.57%
2015-05-22	0	105.8	105.4	105.6	104.2	106.8	15,095,218	1,594,768,399	105.65	52.69	52.49	52.59	51.90	53.19	30,309,523	52.616	2.32%
2015-05-21	0	103.4	103.3	103.6	102.0	105.2	18,712,431	1,940,694,774	103.71	51.50	51.45	51.60	50.80	52.39	37,572,485	51.652	-0.19%
2015-05-20	0	103.6	103.5	103.6	103.2	106.1	19,880,037	2,071,131,520	104.18	51.60	51.55	51.60	51.40	52.84	39,916,908	51.886	-1.43%
2015-05-19	0	105.1	105.0	105.2	104.5	105.8	16,553,684	1,739,043,194	105.05	52.34	52.29	52.39	52.04	52.69	33,237,961	52.321	-0.76%
2015-05-18	0	105.9	105.7	105.8	105.0	108.3	21,404,308	2,265,622,897	105.85	52.74	52.64	52.69	52.29	53.94	42,977,475	52.717	-2.84%
2015-05-15	0	109.0	108.9	109.0	105.3	109.6	16,544,866	1,778,725,622	107.51	54.29	54.24	54.29	52.44	54.58	33,220,255	53.543	3.61%
2015-05-14	0	105.2	105.1	105.3	104.5	106.3	12,112,634	1,275,230,888	105.28	52.39	52.34	52.44	52.04	52.94	24,320,825	52.434	0.00%
2015-05-13	0	105.2	105.2	105.3	105.0	107.6	14,384,775	1,524,037,299	105.95	52.39	52.39	52.44	52.29	53.59	28,883,032	52.766	-0.94%
2015-05-12	0	106.2	106.2	106.3	106.1	107.7	12,964,632	1,385,059,520	106.83	52.89	52.89	52.94	52.84	53.64	26,031,542	53.207	-1.39%
2015-05-11	0	107.7	107.7	108.0	107.3	109.4	9,216,544	998,585,725	108.35	53.64	53.64	53.79	53.44	54.49	18,505,798	53.961	-0.46%
2015-05-08	0	108.2	108.2	108.4	107.0	109.1	10,543,402	1,140,810,075	108.20	53.89	53.89	53.99	53.29	54.34	21,169,981	53.888	0.46%
2015-05-07	0	107.7	107.7	108.0	107.4	109.9	16,507,819	1,785,507,161	108.16	53.64	53.64	53.79	53.49	54.73	33,145,869	53.868	-2.62%
2015-05-06	0	110.6	110.5	110.8	109.8	112.0	14,550,133	1,611,337,456	110.74	55.08	55.03	55.18	54.68	55.78	29,215,053	55.154	-0.98%
2015-05-05	0	111.7	111.6	111.7	110.5	113.2	14,702,274	1,643,788,071	111.81	55.63	55.58	55.63	55.03	56.38	29,520,535	55.683	0.27%
2015-05-04	0	111.4	111.4	111.7	110.3	112.8	13,161,913	1,467,550,300	111.50	55.48	55.48	55.63	54.93	56.18	26,427,661	55.531	0.63%
2015-04-30	0	110.7	110.4	110.5	110.3	113.9	22,301,918	2,486,740,996	111.50	55.13	54.98	55.03	54.93	56.73	44,779,777	55.533	-2.64%
2015-04-29	0	113.7	113.5	113.8	113.3	114.3	16,618,605	1,891,792,540	113.84	56.63	56.53	56.68	56.43	56.93	33,368,315	56.694	-1.04%
2015-04-28	0	114.9	114.7	114.8	113.6	116.8	23,852,875	2,732,352,223	114.55	57.22	57.12	57.17	56.58	58.17	47,893,926	57.050	-1.03%
2015-04-27	0	116.1	115.5	115.6	115.5	116.8	18,173,637	2,110,522,182	116.13	57.82	57.52	57.57	57.52	58.17	36,490,646	57.837	0.87%
2015-04-24	0	115.1	115.0	115.1	114.2	115.8	23,300,085	2,682,383,352	115.12	57.32	57.27	57.32	56.88	57.67	46,783,985	57.336	0.61%
2015-04-23	0	114.4	113.8	114.9	113.6	116.4	19,095,300	2,193,313,899	114.86	56.98	56.68	57.22	56.58	57.97	38,341,244	57.205	-0.09%
2015-04-22	0	114.5	114.4	114.6	113.6	115.8	28,679,259	3,295,049,013	114.89	57.03	56.98	57.07	56.58	57.67	57,584,770	57.221	-1.21%
2015-04-21	0	115.9	115.9	116.0	112.0	116.4	61,604,333	7,058,014,940	114.57	57.72	57.72	57.77	55.78	57.97	123,694,665	57.060	7.51%
2015-04-20	0	107.8	107.6	107.8	106.2	109.1	28,340,096	3,043,111,490	107.38	53.69	53.59	53.69	52.89	54.34	56,903,768	53.478	0.09%
2015-04-17	0	107.7	107.3	107.6	105.8	109.8	27,147,829	2,936,469,596	108.17	53.64	53.44	53.59	52.69	54.68	54,509,828	53.870	2.09%
2015-04-16	0	105.5	105.5	105.9	104.8	106.5	23,602,059	2,492,790,838	105.62	52.54	52.54	52.74	52.19	53.04	47,390,316	52.601	-0.85%
2015-04-15	0	106.4	106.2	106.3	105.3	108.0	38,454,862	4,089,485,885	106.35	52.99	52.89	52.94	52.44	53.79	77,213,096	52.964	-2.65%
2015-04-14	0	109.3	109.1	109.4	108.1	110.8	22,887,205	2,507,339,775	109.55	54.44	54.34	54.49	53.84	55.18	45,954,968	54.561	-1.53%
2015-04-13	0	111.0	110.9	111.0	108.2	111.3	33,477,242	3,672,043,510	109.69	55.28	55.23	55.28	53.89	55.43	67,218,587	54.628	0.36%
2015-04-10	0	110.6	110.2	110.8	108.6	112.0	27,154,870	2,991,628,041	110.17	55.08	54.88	55.18	54.09	55.78	54,523,966	54.868	0.64%
2015-04-09	0	109.9	109.9	110.4	108.5	118.0	41,859,617	4,703,459,595	112.36	54.73	54.73	54.98	54.04	58.77	84,049,466	55.961	0.27%
2015-04-08	0	109.6	109.5	109.6	103.0	109.8	34,750,102	3,693,211,397	106.28	54.58	54.53	54.58	51.30	54.68	69,774,349	52.931	6.61%
2015-04-02	0	102.8	102.6	102.8	100.8	103.5	18,324,486	1,876,858,171	102.42	51.20	51.10	51.20	50.20	51.55	36,793,535	51.011	1.38%
2015-04-01	0	101.4	101.4	101.8	100.3	101.9	13,640,462	1,380,071,943	101.17	50.50	50.50	50.70	49.95	50.75	27,388,534	50.389	0.20%
2015-03-31	0	101.2	101.0	101.5	100.4	101.9	18,049,261	1,826,638,933	101.20	50.40	50.30	50.55	50.00	50.75	36,240,913	50.403	0.70%
2015-03-30	0	100.5	100.6	100.7	99.00	101.3	22,976,854	2,308,382,414	100.47	50.05	50.10	50.15	49.31	50.45	46,134,973	50.035	0.55%
2015-03-27	0	99.95	99.95	100.0	99.80	101.1	15,110,966	1,517,561,107	100.43	49.78	49.78	49.80	49.70	50.35	30,341,143	50.017	-1.33%
2015-03-26	0	101.3	101.0	101.3	100.7	101.7	12,816,721	1,299,184,039	101.37	50.45	50.30	50.45	50.15	50.65	25,734,554	50.484	-0.78%
2015-03-25	0	102.1	101.9	102.1	100.1	102.9	14,620,960	1,493,543,597	102.15	50.85	50.75	50.85	49.85	51.25	29,357,265	50.875	0.69%
2015-03-24	0	101.4	101.5	101.6	99.10	101.6	18,181,458	1,829,139,524	100.60	50.50	50.55	50.60	49.36	50.60	36,506,350	50.105	1.86%
2015-03-23	0	99.55	99.40	99.65	98.90	99.90	17,180,559	1,706,736,360	99.341	49.58	49.50	49.63	49.26	49.75	34,496,656	49.475	1.22%
2015-03-20	0	98.35	98.35	98.65	98.05	100.1	33,170,217	3,273,529,938	98.689	48.98	48.98	49.13	48.83	49.85	66,602,115	49.151	-1.75%
2015-03-19	0	100.1	100.3	100.5	99.90	106.0	30,669,363	3,129,499,062	102.04	49.85	49.95	50.05	49.75	52.79	61,580,678	50.819	-3.29%
2015-03-18	0	103.5	103.4	103.7	102.2	104.0	12,842,368	1,325,230,432	103.19	51.55	51.50	51.65	50.90	51.80	25,786,050	51.393	1.27%
2015-03-17	0	102.2	102.1	102.2	101.5	103.7	10,940,090	1,124,265,535	102.77	50.90	50.85	50.90	50.55	51.65	21,966,487	51.181	-0.39%
2015-03-16	0	102.6	102.2	102.4	99.35	103.0	14,592,822	1,487,414,914	101.93	51.10	50.90	51.00	49.48	51.30	29,300,767	50.764	2.70%
2015-03-13	0	99.90	99.90	100.1	99.60	100.8	11,667,574	1,168,522,869	100.15	49.75	49.75	49.85	49.60	50.20	23,427,194	49.879	0.15%
2015-03-12	0	99.75	99.90	100.0	98.60	101.4	16,299,538	1,635,397,446	100.33	49.68	49.75	49.80	49.11	50.50	32,727,664	49.970	1.89%
2015-03-11	0	97.90	98.00	98.05	97.85	99.85	17,577,354	1,738,057,638	98.881	48.76	48.81	48.83	48.73	49.73	35,293,376	49.246	-1.90%
2015-03-10	0	99.80	99.80	99.90	99.70	102.8	18,321,282	1,844,131,592	100.66	49.70	49.70	49.75	49.65	51.20	36,787,101	50.130	-1.96%
2015-03-09	0	101.8	101.5	101.7	99.85	102.7	15,353,556	1,554,190,360	101.23	50.70	50.55	50.65	49.73	51.15	30,828,237	50.415	0.49%
2015-03-06	0	101.3	101.1	101.3	101.1	104.1	11,530,339	1,176,352,048	102.02	50.45	50.35	50.45	50.35	51.85	23,151,641	50.811	-1.46%
2015-03-05	0	102.8	102.8	102.9	101.0	103.0	16,053,474	1,642,920,599	102.34	51.20	51.20	51.25	50.30	51.30	32,233,594	50.969	1.68%
2015-03-04	0	101.1	100.9	101.0	100.3	103.9	17,427,350	1,772,347,133	101.70	50.35	50.25	50.30	49.95	51.75	34,992,185	50.650	-1.37%
2015-03-03	0	102.5	102.5	102.7	102.0	106.1	20,581,547	2,127,123,903	103.35	51.05	51.05	51.15	50.80	52.84	41,325,463	51.472	-2.19%
2015-03-02	0	104.8	104.5	104.6	103.7	106.4	20,237,086	2,119,513,755	104.73	52.19	52.04	52.09	51.65	52.99	40,633,823	52.161	-0.57%
2015-02-27	0	105.4	105.7	105.8	104.9	107.8	16,161,973	1,711,552,393	105.90	52.49	52.64	52.69	52.24	53.69	32,451,448	52.742	-1.50%
2015-02-26	0	107.0	107.2	107.3	105.1	107.3	16,667,541	1,772,491,995	106.34	53.29	53.39	53.44	52.34	53.44	33,466,573	52.963	0.94%
2015-02-25	0	106.0	106.2	106.3	105.1	107.0	12,246,290	1,295,874,897	105.82	52.79	52.89	52.94	52.34	53.29	24,589,191	52.701	0.09%
2015-02-24	0	105.9	105.8	105.9	105.2	106.6	17,161,949	1,818,419,675	105.96	52.74	52.69	52.74	52.39	53.09	34,459,289	52.770	1.05%
2015-02-23	0	104.8	104.8	104.9	104.2	106.4	13,686,841	1,439,511,468	105.17	52.19	52.19	52.24	51.90	52.99	27,481,658	52.381	-1.96%
2015-02-18	0	106.9	106.8	106.9	106.3	107.5	6,316,523	675,558,287	106.95	53.24	53.19	53.24	52.94	53.54	12,682,877	53.265	-0.28%
2015-02-17	0	107.2	107.3	107.4	105.7	107.7	11,954,983	1,277,814,604	106.89	53.39	53.44	53.49	52.64	53.64	24,004,279	53.233	0.47%
2015-02-16	0	106.7	106.5	106.6	105.3	106.9	9,253,500	984,177,264	106.36	53.14	53.04	53.09	52.44	53.24	18,580,001	52.970	-0.47%
2015-02-13	0	107.2	107.0	107.1	105.7	107.7	18,670,856	1,994,023,227	106.80	53.39	53.29	53.34	52.64	53.64	37,489,007	53.190	0.85%
2015-02-12	0	106.3	105.9	106.0	102.5	106.3	24,884,719	2,609,038,119	104.84	52.94	52.74	52.79	51.05	52.94	49,965,754	52.217	4.22%
2015-02-11	0	102.0	102.0	102.1	101.8	103.9	18,186,397	1,863,025,000	102.44	50.80	50.80	50.85	50.70	51.75	36,516,267	51.019	-1.64%
2015-02-10	0	103.7	103.5	103.6	103.2	105.4	19,931,276	2,077,248,127	104.22	51.65	51.55	51.60	51.40	52.49	40,019,791	51.906	-0.19%
2015-02-09	0	103.9	103.9	104.2	103.8	105.8	24,268,212	2,552,316,127	105.17	51.75	51.75	51.90	51.70	52.69	48,727,877	52.379	-1.89%
2015-02-06	0	105.9	105.8	106.1	105.7	108.0	21,458,737	2,286,489,301	106.55	52.74	52.69	52.84	52.64	53.79	43,086,763	53.067	-2.22%
2015-02-05	0	108.3	108.3	108.4	106.4	108.5	32,775,124	3,521,939,950	107.46	53.94	53.94	53.99	52.99	54.04	65,808,812	53.518	2.56%
2015-02-04	0	105.6	105.6	105.7	103.7	105.8	23,477,055	2,462,533,758	104.89	52.59	52.59	52.64	51.65	52.69	47,139,321	52.239	2.52%
2015-02-03	0	103.0	103.0	103.1	102.4	104.5	11,706,020	1,209,280,826	103.30	51.30	51.30	51.35	51.00	52.04	23,504,389	51.449	-0.87%
2015-02-02	0	103.9	103.8	104.0	101.0	104.2	16,091,915	1,662,129,360	103.29	51.75	51.70	51.80	50.30	51.90	32,310,780	51.442	1.37%
2015-01-30	0	102.5	102.1	102.3	102.0	105.0	14,413,840	1,489,565,746	103.34	51.05	50.85	50.95	50.80	52.29	28,941,391	51.468	-1.73%
2015-01-29	0	104.3	104.1	104.2	102.1	104.7	21,248,317	2,208,124,283	103.92	51.95	51.85	51.90	50.85	52.14	42,664,263	51.756	0.87%
2015-01-28	0	103.4	103.1	103.4	102.3	104.8	15,715,412	1,629,063,156	103.66	51.50	51.35	51.50	50.95	52.19	31,554,803	51.626	0.68%
2015-01-27	0	102.7	102.7	103.0	101.1	103.4	16,366,491	1,672,615,832	102.20	51.15	51.15	51.30	50.35	51.50	32,862,098	50.898	-1.15%
2015-01-26	0	103.9	104.0	104.1	103.1	105.0	15,183,137	1,577,476,161	103.90	51.75	51.80	51.85	51.35	52.29	30,486,054	51.744	-0.57%
2015-01-23	0	104.5	104.2	104.6	103.5	105.1	27,007,968	2,817,595,813	104.32	52.04	51.90	52.09	51.55	52.34	54,229,003	51.957	1.16%
2015-01-22	0	103.3	103.3	103.4	102.3	104.7	37,257,422	3,856,928,309	103.52	51.45	51.45	51.50	50.95	52.14	74,808,769	51.557	1.18%
2015-01-21	0	102.1	102.0	102.2	98.55	102.2	42,765,106	4,317,386,972	100.96	50.85	50.80	50.90	49.08	50.90	85,867,587	50.280	4.02%
2015-01-20	0	98.15	98.10	98.20	96.60	98.45	12,374,896	1,209,911,932	97.771	48.88	48.86	48.91	48.11	49.03	24,847,418	48.694	1.19%
2015-01-19	0	97.00	97.10	97.15	95.45	97.70	15,246,227	1,477,140,729	96.886	48.31	48.36	48.38	47.54	48.66	30,612,732	48.252	-0.87%
2015-01-16	0	97.85	97.75	97.85	96.75	98.95	21,738,361	2,130,946,777	98.027	48.73	48.68	48.73	48.18	49.28	43,648,217	48.821	-0.10%
2015-01-15	0	97.95	97.90	97.95	96.20	98.00	19,945,175	1,943,620,584	97.448	48.78	48.76	48.78	47.91	48.81	40,047,698	48.533	1.50%
2015-01-14	0	96.50	96.35	96.45	95.65	98.00	18,160,930	1,761,175,539	96.976	48.06	47.99	48.04	47.64	48.81	36,465,132	48.298	-0.92%
2015-01-13	0	97.40	97.50	97.55	94.00	97.65	31,846,331	3,071,703,131	96.454	48.51	48.56	48.58	46.82	48.63	63,943,899	48.037	2.69%
2015-01-12	0	94.85	94.70	94.95	94.00	95.65	11,289,725	1,071,553,746	94.914	47.24	47.16	47.29	46.82	47.64	22,668,515	47.271	-0.21%
2015-01-09	0	95.05	94.90	94.95	94.00	95.80	31,192,151	2,963,451,016	95.006	47.34	47.26	47.29	46.82	47.71	62,630,378	47.317	1.55%
2015-01-08	0	93.60	93.60	93.70	92.55	93.95	23,184,005	2,160,887,760	93.206	46.62	46.62	46.67	46.09	46.79	46,550,909	46.420	2.02%
2015-01-07	0	91.75	91.65	91.70	87.90	91.95	18,059,636	1,634,845,999	90.525	45.69	45.64	45.67	43.78	45.79	36,261,745	45.085	3.38%
2015-01-06	0	88.75	88.80	88.90	88.50	89.40	21,735,329	1,931,831,427	88.880	44.20	44.23	44.28	44.08	44.52	43,642,129	44.265	-1.50%
2015-01-05	0	90.10	90.15	90.20	90.00	91.35	16,597,757	1,501,422,697	90.459	44.87	44.90	44.92	44.82	45.50	33,326,454	45.052	-1.42%
2015-01-02	0	91.40	91.40	91.45	90.75	91.90	10,593,097	964,984,414	91.096	45.52	45.52	45.55	45.20	45.77	21,269,763	45.369	0.99%
2014-12-31	0	90.50	90.70	90.75	89.90	90.90	8,009,403	722,856,106	90.251	45.07	45.17	45.20	44.77	45.27	16,081,992	44.948	-0.11%
2014-12-30	0	90.60	90.55	90.60	90.40	92.90	14,687,094	1,343,544,445	91.478	45.12	45.10	45.12	45.02	46.27	29,490,055	45.559	-2.16%
2014-12-29	0	92.60	92.35	92.40	91.50	92.90	13,534,456	1,250,321,685	92.381	46.12	45.99	46.02	45.57	46.27	27,175,686	46.009	1.26%
2014-12-24	0	91.45	91.40	91.45	90.85	91.95	5,627,338	514,243,609	91.383	45.55	45.52	45.55	45.25	45.79	11,299,070	45.512	-0.27%
2014-12-23	0	91.70	91.45	91.70	91.10	92.55	11,461,815	1,051,788,985	91.765	45.67	45.55	45.67	45.37	46.09	23,014,053	45.702	-0.27%
2014-12-22	0	91.95	92.05	92.10	90.95	92.50	20,460,715	1,880,099,495	91.888	45.79	45.84	45.87	45.30	46.07	41,082,845	45.764	1.88%
2014-12-19	0	90.25	90.30	90.45	89.75	90.75	18,757,351	1,691,698,256	90.189	44.95	44.97	45.05	44.70	45.20	37,662,679	44.917	1.01%
2014-12-18	0	89.35	89.05	89.35	88.35	90.65	23,424,590	2,092,970,174	89.349	44.50	44.35	44.50	44.00	45.15	47,033,977	44.499	1.65%
2014-12-17	0	87.90	87.80	87.90	87.40	88.40	21,557,079	1,892,398,039	87.785	43.78	43.73	43.78	43.53	44.03	43,284,223	43.720	0.17%
2014-12-16	0	87.75	87.55	87.80	87.50	89.00	20,498,814	1,807,058,114	88.154	43.70	43.60	43.73	43.58	44.33	41,159,344	43.904	-1.35%
2014-12-15	0	88.95	89.05	89.10	88.85	89.50	16,462,118	1,465,941,441	89.049	44.30	44.35	44.37	44.25	44.57	33,054,106	44.350	-1.88%
2014-12-12	0	90.65	90.65	90.75	90.50	91.30	13,845,865	1,259,939,009	90.997	45.15	45.15	45.20	45.07	45.47	27,800,961	45.320	-0.60%
2014-12-11	0	91.20	91.05	91.10	91.00	92.00	17,978,695	1,644,268,488	91.456	45.42	45.35	45.37	45.32	45.82	36,099,225	45.549	-0.60%
2014-12-10	0	91.75	91.65	91.95	91.00	92.55	16,516,798	1,516,379,962	91.808	45.69	45.64	45.79	45.32	46.09	33,163,898	45.724	0.00%
2014-12-09	0	91.75	91.75	91.80	91.30	95.00	16,515,688	1,531,740,050	92.745	45.69	45.69	45.72	45.47	47.31	33,161,669	46.190	-2.24%
2014-12-08	0	93.85	93.75	93.80	93.70	95.90	13,557,319	1,280,595,780	94.458	46.74	46.69	46.72	46.67	47.76	27,221,592	47.043	-1.26%
2014-12-05	0	95.05	95.00	95.10	94.15	95.35	19,419,995	1,842,687,222	94.886	47.34	47.31	47.36	46.89	47.49	38,993,195	47.257	0.80%
2014-12-04	0	94.30	94.25	94.30	90.50	94.70	24,028,043	2,237,612,114	93.125	46.96	46.94	46.96	45.07	47.16	48,245,644	46.380	3.29%
2014-12-03	0	91.30	91.30	91.45	91.30	94.00	16,462,541	1,517,582,357	92.184	45.47	45.47	45.55	45.47	46.82	33,054,956	45.911	-2.25%
2014-12-02	0	93.40	93.35	93.40	92.05	94.55	16,005,580	1,487,967,925	92.966	46.52	46.49	46.52	45.84	47.09	32,137,429	46.300	0.65%
2014-12-01	0	92.80	92.70	92.75	92.55	95.30	19,574,374	1,836,873,765	93.841	46.22	46.17	46.19	46.09	47.46	39,303,171	46.736	-2.88%
2014-11-28	0	95.55	95.45	95.55	94.75	96.00	11,059,905	1,056,327,486	95.510	47.59	47.54	47.59	47.19	47.81	22,207,062	47.567	0.63%
2014-11-27	0	94.95	94.95	95.00	94.85	96.25	13,816,790	1,314,622,000	95.147	47.29	47.29	47.31	47.24	47.94	27,742,581	47.386	-0.99%
2014-11-26	0	95.90	95.90	95.95	95.20	96.45	17,816,122	1,705,935,838	95.752	47.76	47.76	47.79	47.41	48.04	35,772,796	47.688	-0.10%
2014-11-25	0	96.00	96.00	96.20	95.70	97.00	16,562,447	1,592,540,627	96.154	47.81	47.81	47.91	47.66	48.31	33,255,556	47.888	-0.93%
2014-11-24	0	96.90	96.85	96.95	95.95	97.50	21,199,755	2,048,384,238	96.623	48.26	48.23	48.28	47.79	48.56	42,566,756	48.122	2.16%
2014-11-21	0	94.85	94.85	94.90	94.25	95.60	14,535,916	1,380,701,791	94.986	47.24	47.24	47.26	46.94	47.61	29,186,506	47.306	1.17%
2014-11-20	0	93.75	93.70	94.00	93.50	94.45	14,638,376	1,376,081,192	94.005	46.69	46.67	46.82	46.57	47.04	29,392,235	46.818	-0.11%
2014-11-19	0	93.85	93.65	93.70	93.65	95.40	14,241,804	1,348,133,694	94.660	46.74	46.64	46.67	46.64	47.51	28,595,962	47.144	-1.88%
2014-11-18	0	95.65	95.45	95.60	94.80	96.30	17,685,554	1,689,806,500	95.547	47.64	47.54	47.61	47.21	47.96	35,510,630	47.586	1.27%
2014-11-17	0	94.45	94.40	94.45	94.30	97.85	17,179,011	1,641,038,676	95.526	47.04	47.01	47.04	46.96	48.73	34,493,548	47.575	-2.28%
2014-11-14	0	96.65	96.50	96.65	94.80	96.80	17,407,729	1,668,197,675	95.831	48.14	48.06	48.14	47.21	48.21	34,952,788	47.727	1.52%
2014-11-13	0	95.20	95.10	95.15	94.70	95.75	15,287,309	1,454,599,776	95.151	47.41	47.36	47.39	47.16	47.69	30,695,220	47.388	-0.63%
2014-11-12	0	95.80	95.85	95.90	94.55	96.00	17,718,130	1,687,337,732	95.232	47.71	47.74	47.76	47.09	47.81	35,576,039	47.429	1.16%
2014-11-11	0	94.70	94.65	94.70	94.60	97.45	22,732,348	2,177,975,831	95.810	47.16	47.14	47.16	47.11	48.53	45,644,032	47.717	-1.87%
2014-11-10	0	96.50	96.75	96.95	96.05	99.30	17,926,579	1,760,372,700	98.199	48.06	48.18	48.28	47.84	49.45	35,994,581	48.907	0.00%
2014-11-07	0	96.50	96.45	96.55	95.55	98.30	13,444,882	1,303,140,623	96.925	48.06	48.04	48.09	47.59	48.96	26,995,831	48.272	-0.52%
2014-11-06	0	97.00	96.85	97.00	95.00	97.50	11,552,100	1,117,424,109	96.729	48.31	48.23	48.31	47.31	48.56	23,195,335	48.175	1.41%
2014-11-05	0	95.65	95.70	95.75	95.50	96.90	10,213,404	982,743,764	96.221	47.64	47.66	47.69	47.56	48.26	20,507,382	47.921	-1.03%
2014-11-04	0	96.65	96.55	96.60	95.50	97.50	12,329,730	1,195,870,983	96.991	48.14	48.09	48.11	47.56	48.56	24,756,730	48.305	0.31%
2014-11-03	0	96.35	96.00	96.40	95.75	97.80	11,935,399	1,152,382,155	96.552	47.99	47.81	48.01	47.69	48.71	23,964,957	48.086	-0.16%
2014-10-31	0	96.50	96.70	96.75	95.30	96.90	21,434,176	2,054,720,848	95.862	48.06	48.16	48.18	47.46	48.26	43,037,447	47.743	2.60%
2014-10-30	0	94.05	94.30	94.35	93.80	95.50	17,224,213	1,622,174,942	94.180	46.84	46.96	46.99	46.72	47.56	34,584,308	46.905	0.11%
2014-10-29	0	93.95	93.95	94.00	93.30	94.20	25,919,705	2,431,251,180	93.799	46.79	46.79	46.82	46.47	46.91	52,043,891	46.715	2.73%
2014-10-28	0	91.45	91.45	91.50	89.00	91.80	16,515,815	1,497,063,741	90.644	45.55	45.55	45.57	44.33	45.72	33,161,924	45.144	2.81%
2014-10-27	0	88.95	89.00	89.05	88.10	89.45	13,125,615	1,169,726,259	89.118	44.30	44.33	44.35	43.88	44.55	26,354,778	44.384	-1.17%
2014-10-24	0	90.00	89.95	90.00	87.15	90.00	20,387,543	1,821,053,546	89.322	44.82	44.80	44.82	43.40	44.82	40,935,924	44.485	2.16%
2014-10-23	0	88.10	88.05	88.10	88.00	91.00	30,595,219	2,727,911,076	89.161	43.88	43.85	43.88	43.83	45.32	61,431,805	44.406	-3.19%
2014-10-22	0	91.00	90.90	90.95	90.65	92.00	25,002,679	2,279,668,277	91.177	45.32	45.27	45.30	45.15	45.82	50,202,605	45.409	-0.22%
2014-10-21	0	91.20	91.15	91.35	90.30	92.40	17,772,918	1,623,224,357	91.331	45.42	45.40	45.50	44.97	46.02	35,686,047	45.486	-1.78%
2014-10-20	0	92.85	92.90	92.95	92.10	93.85	17,542,716	1,630,997,786	92.973	46.24	46.27	46.29	45.87	46.74	35,223,827	46.304	0.98%
2014-10-17	0	91.95	91.70	92.15	91.00	93.40	12,611,911	1,162,515,740	92.176	45.79	45.67	45.89	45.32	46.52	25,323,318	45.907	0.55%
2014-10-16	0	91.45	91.40	91.45	91.30	92.75	11,228,159	1,033,812,375	92.073	45.55	45.52	45.55	45.47	46.19	22,544,897	45.856	-1.19%
2014-10-15	0	92.55	92.35	92.40	92.40	93.60	15,588,419	1,449,321,226	92.974	46.09	45.99	46.02	46.02	46.62	31,299,816	46.304	-0.22%
2014-10-14	0	92.75	92.75	92.80	92.60	95.20	15,957,267	1,500,213,935	94.014	46.19	46.19	46.22	46.12	47.41	32,040,421	46.823	-0.91%
2014-10-13	0	93.60	93.65	93.70	90.85	94.75	19,299,610	1,791,751,735	92.839	46.62	46.64	46.67	45.25	47.19	38,751,475	46.237	1.35%
2014-10-10	0	92.35	92.20	92.30	92.20	93.70	16,660,868	1,550,521,816	93.064	45.99	45.92	45.97	45.92	46.67	33,453,174	46.349	-2.74%
2014-10-09	0	94.95	94.90	95.00	92.70	95.05	21,559,625	2,024,769,623	93.915	47.29	47.26	47.31	46.17	47.34	43,289,335	46.773	3.26%
2014-10-08	0	91.95	91.85	91.95	91.40	92.90	16,223,280	1,494,703,598	92.133	45.79	45.74	45.79	45.52	46.27	32,574,546	45.886	-1.08%
2014-10-07	0	92.95	92.80	93.00	90.80	94.05	24,752,253	2,293,985,602	92.678	46.29	46.22	46.32	45.22	46.84	49,699,777	46.157	1.09%
2014-10-06	0	91.95	91.90	92.00	90.95	93.75	24,115,595	2,219,216,828	92.024	45.79	45.77	45.82	45.30	46.69	48,421,439	45.831	-0.97%
2014-10-03	0	92.85	92.90	92.95	89.50	93.15	34,714,869	3,163,475,403	91.127	46.24	46.27	46.29	44.57	46.39	69,703,605	45.385	3.45%
2014-09-30	0	89.75	89.60	89.65	89.65	92.90	25,626,660	2,342,635,664	91.414	44.70	44.62	44.65	44.65	46.27	51,455,490	45.527	-3.03%
2014-09-29	0	92.55	92.45	92.50	91.50	93.10	23,047,000	2,133,936,719	92.591	46.09	46.04	46.07	45.57	46.37	46,275,819	46.113	-0.16%
2014-09-26	0	92.70	92.65	92.70	92.30	93.65	19,978,862	1,855,271,183	92.862	46.17	46.14	46.17	45.97	46.64	40,115,338	46.248	-1.49%
2014-09-25	0	94.10	94.05	94.15	93.95	95.40	16,114,169	1,521,232,474	94.403	46.87	46.84	46.89	46.79	47.51	32,355,463	47.016	-0.84%
2014-09-24	0	94.90	94.95	95.00	94.80	96.85	17,654,511	1,690,371,107	95.747	47.26	47.29	47.31	47.21	48.23	35,448,299	47.686	-0.21%
2014-09-23	0	95.10	94.95	95.10	94.20	96.40	21,443,666	2,041,312,996	95.194	47.36	47.29	47.36	46.91	48.01	43,056,502	47.410	0.32%
2014-09-22	0	94.80	94.75	94.80	94.65	95.55	16,430,355	1,562,606,473	95.105	47.21	47.19	47.21	47.14	47.59	32,990,330	47.366	-1.66%
2014-09-19	0	96.40	96.20	96.30	95.35	97.40	22,980,344	2,219,106,285	96.565	48.01	47.91	47.96	47.49	48.51	46,141,981	48.093	1.80%
2014-09-18	0	94.70	94.45	94.75	94.10	95.60	17,277,182	1,636,996,681	94.749	47.16	47.04	47.19	46.87	47.61	34,690,664	47.188	-1.15%
2014-09-17	0	95.80	95.90	96.15	95.10	97.00	22,602,831	2,171,006,879	96.050	47.71	47.76	47.89	47.36	48.31	45,383,977	47.836	0.90%
2014-09-16	0	94.95	94.85	94.95	94.70	97.90	25,889,877	2,477,519,110	95.695	47.29	47.24	47.29	47.16	48.76	51,984,000	47.659	-3.80%
2014-09-15	0	98.70	98.55	98.60	97.70	99.50	12,422,496	1,226,952,200	98.769	49.16	49.08	49.11	48.66	49.55	24,942,994	49.190	-0.60%
2014-09-12	0	99.30	99.00	99.30	98.80	100.7	13,524,706	1,348,569,908	99.712	49.45	49.31	49.45	49.21	50.15	27,156,109	49.660	-0.70%
2014-09-11	0	100.0	99.90	99.95	98.35	100.7	16,709,377	1,667,411,098	99.789	49.80	49.75	49.78	48.98	50.15	33,550,575	49.698	1.32%
2014-09-10	0	98.70	98.70	98.75	98.70	99.95	18,136,935	1,800,494,815	99.272	49.16	49.16	49.18	49.16	49.78	36,416,953	49.441	-2.57%
2014-09-08	0	101.3	101.2	101.3	99.95	101.6	17,973,791	1,812,356,783	100.83	50.45	50.40	50.45	49.78	50.60	36,089,378	50.219	1.10%
2014-09-05	0	100.2	99.85	100.2	99.65	100.8	16,383,300	1,642,237,714	100.24	49.90	49.73	49.90	49.63	50.20	32,895,848	49.922	-0.30%
2014-09-04	0	100.5	100.3	100.7	99.75	101.4	30,271,214	3,044,850,758	100.59	50.05	49.95	50.15	49.68	50.50	60,781,239	50.095	0.34%
2014-09-03	0	101.7	101.5	101.6	98.50	102.2	55,334,979	5,579,536,019	100.83	49.88	49.79	49.83	48.31	50.13	112,814,804	49.457	3.78%
2014-09-02	0	98.00	97.85	98.00	95.10	98.00	18,579,680	1,802,255,721	97.001	48.07	47.99	48.07	46.65	48.07	37,879,529	47.579	2.14%
2014-09-01	0	95.95	95.95	96.00	95.75	97.00	11,443,802	1,103,236,650	96.405	47.06	47.06	47.09	46.96	47.58	23,331,179	47.286	-0.47%
2014-08-29	0	96.40	96.05	96.25	95.50	96.45	17,982,088	1,727,887,485	96.089	47.28	47.11	47.21	46.84	47.31	36,661,182	47.131	1.05%
2014-08-28	0	95.40	95.35	95.50	94.85	96.75	29,842,557	2,863,403,507	95.950	46.79	46.77	46.84	46.52	47.46	60,841,845	47.063	0.58%
2014-08-27	0	94.85	94.85	94.90	94.55	95.50	21,090,064	2,000,362,062	94.849	46.52	46.52	46.55	46.38	46.84	42,997,603	46.523	1.28%
2014-08-26	0	93.65	93.60	93.65	93.25	94.45	13,812,387	1,296,224,502	93.845	45.93	45.91	45.93	45.74	46.33	28,160,158	46.030	-0.95%
2014-08-25	0	94.55	94.55	94.60	93.20	94.90	15,314,156	1,442,616,310	94.201	46.38	46.38	46.40	45.71	46.55	31,221,906	46.205	-0.47%
2014-08-22	0	95.00	94.70	94.80	94.10	95.65	17,190,164	1,631,385,601	94.902	46.60	46.45	46.50	46.16	46.92	35,046,638	46.549	0.64%
2014-08-21	0	94.40	94.40	94.50	93.20	95.25	26,876,233	2,530,420,432	94.151	46.30	46.30	46.35	45.71	46.72	54,794,219	46.180	-0.32%
2014-08-20	0	94.70	94.60	94.65	94.25	95.20	23,465,040	2,224,292,629	94.792	46.45	46.40	46.43	46.23	46.70	47,839,612	46.495	-1.15%
2014-08-19	0	95.80	95.65	95.80	94.70	96.50	32,555,478	3,106,657,406	95.427	46.99	46.92	46.99	46.45	47.33	66,372,843	46.806	-0.57%
2014-08-18	0	96.35	96.20	96.25	93.20	96.40	45,333,942	4,326,926,017	95.446	47.26	47.19	47.21	45.71	47.28	92,425,079	46.815	3.16%
2014-08-15	0	93.40	93.15	93.20	90.00	93.50	72,739,928	6,700,173,491	92.111	45.81	45.69	45.71	44.14	45.86	148,299,338	45.180	5.78%
2014-08-14	0	88.30	88.15	88.25	86.45	88.90	35,871,727	3,144,824,926	87.669	43.31	43.24	43.29	42.40	43.60	73,133,883	43.001	1.09%
2014-08-13	0	87.35	87.30	87.35	85.65	87.45	19,249,565	1,663,828,131	86.435	42.84	42.82	42.84	42.01	42.89	39,245,265	42.396	1.98%
2014-08-12	0	85.65	85.55	85.60	85.05	85.80	11,575,284	990,061,728	85.532	42.01	41.96	41.99	41.72	42.08	23,599,239	41.953	0.00%
2014-08-11	0	85.65	85.55	85.75	85.10	86.00	11,542,857	986,475,886	85.462	42.01	41.96	42.06	41.74	42.18	23,533,128	41.919	0.18%
2014-08-08	0	85.50	85.35	85.50	85.30	86.20	15,063,587	1,291,112,280	85.711	41.94	41.86	41.94	41.84	42.28	30,711,056	42.041	-0.58%
2014-08-07	0	86.00	85.95	86.00	84.60	86.15	19,850,016	1,698,877,928	85.586	42.18	42.16	42.18	41.50	42.26	40,469,441	41.979	1.59%
2014-08-06	0	84.65	84.60	84.65	84.45	85.55	15,168,302	1,287,426,737	84.876	41.52	41.50	41.52	41.42	41.96	30,924,545	41.631	-1.28%
2014-08-05	0	85.75	85.80	85.85	84.95	86.20	15,113,827	1,296,433,382	85.778	42.06	42.08	42.11	41.67	42.28	30,813,483	42.074	0.65%
2014-08-04	0	85.20	85.20	85.30	84.75	86.20	16,065,318	1,371,508,844	85.371	41.79	41.79	41.84	41.57	42.28	32,753,346	41.874	-0.12%
2014-08-01	0	85.30	85.40	85.45	84.65	85.80	19,973,251	1,705,274,550	85.378	41.84	41.89	41.91	41.52	42.08	40,720,688	41.877	-0.70%
2014-07-31	0	85.90	85.90	86.00	85.25	86.40	33,400,005	2,865,278,570	85.787	42.13	42.13	42.18	41.81	42.38	68,094,632	42.078	-0.23%
2014-07-30	0	86.10	86.15	86.20	85.60	87.00	34,354,092	2,964,079,982	86.280	42.23	42.26	42.28	41.99	42.67	70,039,788	42.320	0.76%
2014-07-29	0	85.45	85.40	85.45	84.40	85.50	18,916,821	1,609,652,372	85.091	41.91	41.89	41.91	41.40	41.94	38,566,879	41.737	0.71%
2014-07-28	0	84.85	84.80	84.85	84.05	85.40	16,335,559	1,386,127,947	84.853	41.62	41.59	41.62	41.23	41.89	33,304,303	41.620	0.95%
2014-07-25	0	84.05	84.00	84.05	83.70	85.50	16,903,771	1,425,946,110	84.357	41.23	41.20	41.23	41.05	41.94	34,462,751	41.376	-1.29%
2014-07-24	0	85.15	85.05	85.10	84.30	85.25	36,493,974	3,101,900,981	84.998	41.77	41.72	41.74	41.35	41.81	74,402,496	41.691	1.25%
2014-07-23	0	84.10	84.00	84.05	83.35	84.75	25,527,782	2,140,730,963	83.859	41.25	41.20	41.23	40.88	41.57	52,045,050	41.132	0.90%
2014-07-22	0	83.35	83.30	83.40	81.95	83.50	30,894,776	2,562,492,021	82.943	40.88	40.86	40.91	40.20	40.96	62,987,068	40.683	2.08%
2014-07-21	0	81.65	81.65	81.75	81.45	82.10	12,333,849	1,008,378,151	81.757	40.05	40.05	40.10	39.95	40.27	25,145,772	40.101	0.06%
2014-07-18	0	81.60	81.45	81.60	80.55	81.70	11,504,584	936,668,991	81.417	40.02	39.95	40.02	39.51	40.07	23,455,099	39.935	-0.31%
2014-07-17	0	81.85	81.70	81.90	80.90	82.15	18,920,439	1,544,532,921	81.633	40.15	40.07	40.17	39.68	40.29	38,574,256	40.041	0.24%
2014-07-16	0	81.65	81.60	81.65	80.80	82.00	30,483,015	2,482,172,585	81.428	40.05	40.02	40.05	39.63	40.22	62,147,586	39.940	0.55%
2014-07-15	0	81.20	81.15	81.20	79.30	81.30	48,957,578	3,943,247,420	80.544	39.83	39.80	39.83	38.90	39.88	99,812,807	39.506	3.37%
2014-07-14	0	78.55	78.50	78.55	77.10	78.80	29,747,675	2,328,977,996	78.291	38.53	38.50	38.53	37.82	38.65	60,648,404	38.401	2.55%
2014-07-11	0	76.60	76.45	76.55	75.70	76.75	9,892,329	756,640,411	76.488	37.57	37.50	37.55	37.13	37.65	20,168,096	37.517	0.46%
2014-07-10	0	76.25	76.15	76.25	75.80	76.40	7,167,393	545,930,660	76.169	37.40	37.35	37.40	37.18	37.47	14,612,602	37.360	0.59%
2014-07-09	0	75.80	75.65	75.80	75.55	76.10	10,866,985	824,417,676	75.864	37.18	37.11	37.18	37.06	37.33	22,155,187	37.211	-0.46%
2014-07-08	0	76.15	76.10	76.20	75.85	76.50	9,022,474	687,931,123	76.246	37.35	37.33	37.38	37.20	37.52	18,394,669	37.398	0.00%
2014-07-07	0	76.15	76.00	76.15	75.80	76.50	9,026,666	686,792,606	76.085	37.35	37.28	37.35	37.18	37.52	18,403,216	37.319	0.07%
2014-07-04	0	76.10	75.95	76.05	75.45	76.40	6,786,964	515,061,972	75.890	37.33	37.25	37.30	37.01	37.47	13,836,998	37.224	0.00%
2014-07-03	0	76.10	75.85	76.05	75.80	76.65	7,225,223	550,339,747	76.169	37.33	37.20	37.30	37.18	37.60	14,730,504	37.361	-0.39%
2014-07-02	0	76.40	76.05	76.15	75.60	76.50	19,303,415	1,467,882,978	76.043	37.47	37.30	37.35	37.08	37.52	39,355,052	37.298	1.60%
2014-06-30	0	75.20	75.15	75.20	73.75	75.55	12,177,103	910,797,376	74.796	36.89	36.86	36.89	36.17	37.06	24,826,204	36.687	-0.53%
2014-06-27	0	75.60	75.50	75.70	75.00	75.70	8,929,643	674,127,386	75.493	37.08	37.03	37.13	36.79	37.13	18,205,409	37.029	0.33%
2014-06-26	0	75.35	75.25	75.30	74.35	75.40	10,742,140	804,250,214	74.869	36.96	36.91	36.93	36.47	36.98	21,900,658	36.723	1.07%
2014-06-25	0	74.55	74.50	74.55	74.00	75.00	6,229,540	464,822,488	74.616	36.57	36.54	36.57	36.30	36.79	12,700,544	36.599	0.40%
2014-06-24	0	74.25	74.25	74.35	73.75	74.65	10,575,692	785,708,998	74.294	36.42	36.42	36.47	36.17	36.62	21,561,310	36.441	0.34%
2014-06-23	0	74.00	74.00	74.05	73.90	76.00	16,426,863	1,230,878,030	74.931	36.30	36.30	36.32	36.25	37.28	33,490,450	36.753	-2.44%
2014-06-20	0	75.85	75.80	75.90	75.50	76.15	14,167,292	1,075,066,516	75.884	37.20	37.18	37.23	37.03	37.35	28,883,724	37.220	0.46%
2014-06-19	0	75.50	75.50	75.60	75.20	76.00	9,610,759	726,523,612	75.595	37.03	37.03	37.08	36.89	37.28	19,594,042	37.079	-0.26%
2014-06-18	0	75.70	75.65	75.75	74.90	76.20	9,824,024	743,085,942	75.640	37.13	37.11	37.15	36.74	37.38	20,028,838	37.101	0.26%
2014-06-17	0	75.50	75.50	75.55	75.20	75.95	9,476,171	716,759,440	75.638	37.03	37.03	37.06	36.89	37.25	19,319,649	37.100	0.07%
2014-06-16	0	75.45	75.50	75.60	75.10	75.90	7,719,576	582,393,261	75.444	37.01	37.03	37.08	36.84	37.23	15,738,372	37.005	-0.46%
2014-06-13	0	75.80	75.75	75.80	75.00	76.30	13,640,471	1,031,953,144	75.654	37.18	37.15	37.18	36.79	37.42	27,809,662	37.108	0.00%
2014-06-12	0	75.80	75.65	75.75	74.90	75.85	10,260,324	773,328,869	75.371	37.18	37.11	37.15	36.74	37.20	20,918,350	36.969	0.86%
2014-06-11	0	75.15	75.10	75.15	74.15	76.30	19,272,171	1,451,068,810	75.293	36.86	36.84	36.86	36.37	37.42	39,291,353	36.931	-2.08%
2014-06-10	0	76.75	76.75	76.80	75.35	76.95	21,164,781	1,613,693,408	76.244	37.65	37.65	37.67	36.96	37.74	43,149,933	37.397	1.12%
2014-06-09	0	75.90	75.85	75.95	75.55	76.15	8,242,061	625,324,935	75.870	37.23	37.20	37.25	37.06	37.35	16,803,594	37.214	0.46%
2014-06-06	0	75.55	75.60	75.75	75.50	76.85	14,371,409	1,091,534,274	75.952	37.06	37.08	37.15	37.03	37.69	29,299,870	37.254	-0.98%
2014-06-05	0	76.30	76.15	76.30	76.00	76.70	10,443,745	796,703,531	76.285	37.42	37.35	37.42	37.28	37.62	21,292,301	37.417	0.13%
2014-06-04	0	76.20	76.20	76.25	75.95	76.95	13,003,607	992,662,324	76.337	37.38	37.38	37.40	37.25	37.74	26,511,249	37.443	-0.91%
2014-06-03	0	76.90	76.80	76.85	76.15	77.00	26,534,589	2,025,481,816	76.334	37.72	37.67	37.69	37.35	37.77	54,097,689	37.441	1.38%
2014-05-30	0	75.85	75.55	75.60	75.55	76.65	16,642,274	1,265,581,954	76.046	37.20	37.06	37.08	37.06	37.60	33,929,621	37.300	-0.39%
2014-05-29	0	76.15	76.15	76.20	75.85	77.00	11,225,712	857,525,577	76.389	37.35	37.35	37.38	37.20	37.77	22,886,545	37.469	0.59%
2014-05-28	0	75.70	75.65	75.80	75.35	75.95	12,932,659	978,453,726	75.658	37.13	37.11	37.18	36.96	37.25	26,366,603	37.110	0.07%
2014-05-27	0	75.65	75.60	75.65	75.30	75.70	9,007,387	679,794,535	75.471	37.11	37.08	37.11	36.93	37.13	18,363,911	37.018	0.09%
2014-05-26	0	77.20	77.15	77.20	76.90	77.80	7,367,221	568,661,269	77.188	37.07	37.05	37.07	36.93	37.36	15,340,931	37.068	-0.06%
2014-05-23	0	77.25	77.25	77.30	76.80	77.75	16,738,019	1,290,839,126	77.120	37.10	37.10	37.12	36.88	37.34	34,853,957	37.036	-0.96%
2014-05-22	0	78.00	78.00	78.05	77.70	78.45	13,618,711	1,063,391,666	78.083	37.46	37.46	37.48	37.31	37.67	28,358,551	37.498	-0.19%
2014-05-21	0	78.15	77.95	78.10	77.45	78.45	14,818,254	1,155,864,425	78.003	37.53	37.43	37.51	37.19	37.67	30,856,386	37.459	0.13%
2014-05-20	0	78.05	78.00	78.05	77.70	78.60	26,990,895	2,109,690,598	78.163	37.48	37.46	37.48	37.31	37.75	56,203,753	37.536	1.83%
2014-05-19	0	76.65	76.50	76.70	76.00	77.00	10,474,952	801,855,713	76.550	36.81	36.74	36.83	36.50	36.98	21,812,230	36.762	0.26%
2014-05-16	0	76.45	76.45	76.50	75.60	76.60	17,997,597	1,369,188,429	76.076	36.71	36.71	36.74	36.31	36.79	37,476,804	36.534	0.72%
2014-05-15	0	75.90	75.85	75.90	75.40	76.00	17,228,330	1,304,914,287	75.742	36.45	36.43	36.45	36.21	36.50	35,874,942	36.374	0.07%
2014-05-14	0	75.85	75.85	75.95	75.35	76.25	20,493,844	1,551,508,181	75.706	36.43	36.43	36.47	36.19	36.62	42,674,796	36.357	0.93%
2014-05-13	0	75.15	75.05	75.15	74.60	75.50	17,295,443	1,296,376,656	74.955	36.09	36.04	36.09	35.83	36.26	36,014,693	35.996	0.00%
2014-05-12	0	75.15	75.15	75.20	74.40	75.35	24,371,979	1,826,856,211	74.957	36.09	36.09	36.11	35.73	36.19	50,750,325	35.997	0.87%
2014-05-09	0	74.50	74.45	74.55	74.15	75.35	24,380,481	1,822,016,361	74.733	35.78	35.75	35.80	35.61	36.19	50,768,028	35.889	-0.93%
2014-05-08	0	75.20	75.15	75.20	72.90	75.75	41,676,716	3,119,177,287	74.842	36.11	36.09	36.11	35.01	36.38	86,784,371	35.942	3.37%
2014-05-07	0	72.75	72.75	72.85	71.65	72.95	23,377,921	1,692,190,546	72.384	34.94	34.94	34.98	34.41	35.03	48,680,375	34.761	-0.07%
2014-05-05	0	72.80	72.70	72.75	71.65	72.90	14,247,526	1,030,514,816	72.329	34.96	34.91	34.94	34.41	35.01	29,667,946	34.735	-0.41%
2014-05-02	0	73.10	73.05	73.10	71.95	73.15	24,588,724	1,783,703,783	72.542	35.11	35.08	35.11	34.55	35.13	51,201,658	34.837	-0.81%
2014-04-30	0	73.70	73.70	73.80	72.40	74.20	39,544,013	2,905,400,274	73.473	35.39	35.39	35.44	34.77	35.63	82,343,395	35.284	0.75%
2014-04-29	0	73.15	73.05	73.20	70.00	73.30	31,088,304	2,239,840,760	72.048	35.13	35.08	35.15	33.62	35.20	64,735,880	34.600	4.57%
2014-04-28	0	69.95	69.95	70.00	69.15	70.35	14,603,845	1,019,807,984	69.831	33.59	33.59	33.62	33.21	33.78	30,409,918	33.535	1.30%
2014-04-25	0	69.05	69.05	69.10	68.70	70.00	14,818,342	1,025,884,740	69.231	33.16	33.16	33.18	32.99	33.62	30,856,570	33.247	-1.00%
2014-04-24	0	69.75	69.80	69.85	68.60	70.20	25,826,791	1,795,043,073	69.503	33.50	33.52	33.54	32.94	33.71	53,779,713	33.378	-0.36%
2014-04-23	0	70.00	69.95	70.00	69.85	71.50	31,735,160	2,227,398,355	70.187	33.62	33.59	33.62	33.54	34.34	66,082,843	33.706	-2.57%
2014-04-22	0	71.85	71.85	71.90	71.65	72.20	13,412,830	963,967,579	71.869	34.50	34.50	34.53	34.41	34.67	27,929,840	34.514	-0.14%
2014-04-17	0	71.95	71.85	72.05	71.55	72.45	22,654,217	1,631,707,849	72.027	34.55	34.50	34.60	34.36	34.79	47,173,390	34.590	-0.14%
2014-04-16	0	72.05	72.05	72.15	71.65	73.40	15,768,382	1,141,337,134	72.381	34.60	34.60	34.65	34.41	35.25	32,834,859	34.760	-0.55%
2014-04-15	0	72.45	72.40	72.45	72.30	73.50	17,973,698	1,307,036,497	72.719	34.79	34.77	34.79	34.72	35.30	37,427,039	34.922	-1.96%
2014-04-14	0	73.90	73.90	73.95	73.35	74.45	15,100,773	1,113,036,566	73.707	35.49	35.49	35.51	35.23	35.75	31,444,682	35.397	-0.94%
2014-04-11	0	74.60	74.50	74.60	74.40	75.00	22,716,205	1,696,781,647	74.695	35.83	35.78	35.83	35.73	36.02	47,302,469	35.871	-0.67%
2014-04-10	0	75.10	75.15	75.20	73.55	75.30	39,072,468	2,903,812,866	74.319	36.07	36.09	36.11	35.32	36.16	81,361,486	35.690	1.90%
2014-04-09	0	73.70	73.65	73.70	72.90	73.90	27,435,386	2,016,078,093	73.485	35.39	35.37	35.39	35.01	35.49	57,129,326	35.290	1.24%
2014-04-08	0	72.80	72.80	72.85	71.55	72.95	23,273,099	1,684,312,439	72.372	34.96	34.96	34.98	34.36	35.03	48,462,102	34.755	1.39%
2014-04-07	0	71.80	71.75	71.85	71.15	71.90	16,897,925	1,210,779,665	71.653	34.48	34.46	34.50	34.17	34.53	35,186,932	34.410	0.98%
2014-04-04	0	71.10	71.05	71.10	71.05	72.00	18,004,847	1,287,723,988	71.521	34.14	34.12	34.14	34.12	34.58	37,491,901	34.347	-1.11%
2014-04-03	0	71.90	71.80	71.90	71.00	71.95	19,571,206	1,401,120,097	71.591	34.53	34.48	34.53	34.10	34.55	40,753,566	34.380	0.77%
2014-04-02	0	71.35	71.30	71.40	71.05	71.80	21,558,990	1,538,783,674	71.375	34.26	34.24	34.29	34.12	34.48	44,892,774	34.277	0.49%
2014-04-01	0	71.00	70.90	70.95	70.20	71.90	22,238,320	1,576,133,619	70.875	34.10	34.05	34.07	33.71	34.53	46,307,358	34.036	0.00%
2014-03-31	0	71.00	71.00	71.10	70.25	71.10	22,524,723	1,591,537,959	70.657	34.10	34.10	34.14	33.74	34.14	46,903,741	33.932	1.57%
2014-03-28	0	69.90	69.95	70.00	68.75	70.00	20,166,350	1,403,961,129	69.619	33.57	33.59	33.62	33.02	33.62	41,992,848	33.433	1.38%
2014-03-27	0	68.95	68.90	68.95	67.75	69.00	25,465,325	1,745,354,428	68.538	33.11	33.09	33.11	32.54	33.14	53,027,024	32.914	2.22%
2014-03-26	0	67.45	67.55	67.60	67.05	68.30	15,411,236	1,041,893,607	67.606	32.39	32.44	32.46	32.20	32.80	32,091,166	32.467	-0.22%
2014-03-25	0	67.60	67.50	67.65	66.85	68.10	19,018,447	1,282,194,025	67.418	32.46	32.42	32.49	32.10	32.70	39,602,543	32.377	0.60%
2014-03-24	0	67.20	67.20	67.25	64.85	67.25	26,534,656	1,751,615,763	66.012	32.27	32.27	32.30	31.14	32.30	55,253,716	31.701	4.19%
2014-03-21	0	64.50	64.50	64.60	63.65	65.75	71,975,987	4,641,646,514	64.489	30.98	30.98	31.02	30.57	31.58	149,877,230	30.970	-3.73%
2014-03-20	0	67.00	66.90	67.00	66.50	68.85	32,297,390	2,180,394,985	67.510	32.18	32.13	32.18	31.94	33.06	67,253,588	32.421	-3.60%
2014-03-19	0	69.50	69.50	69.55	69.30	70.00	12,721,531	887,011,992	69.725	33.38	33.38	33.40	33.28	33.62	26,490,332	33.484	-0.29%
2014-03-18	0	69.70	69.60	69.70	69.15	70.10	19,219,847	1,340,274,289	69.734	33.47	33.42	33.47	33.21	33.66	40,021,923	33.489	1.31%
2014-03-17	0	68.80	68.80	68.85	68.65	69.50	14,839,553	1,022,426,265	68.899	33.04	33.04	33.06	32.97	33.38	30,900,738	33.087	-1.01%
2014-03-14	0	69.50	69.50	69.55	69.00	69.80	12,462,298	866,580,863	69.536	33.38	33.38	33.40	33.14	33.52	25,950,526	33.394	-0.93%
2014-03-13	0	70.15	70.05	70.20	69.80	70.75	14,215,133	999,260,439	70.296	33.69	33.64	33.71	33.52	33.98	29,600,494	33.758	0.14%
2014-03-12	0	70.05	69.95	70.00	69.85	70.90	19,415,163	1,364,779,424	70.295	33.64	33.59	33.62	33.54	34.05	40,428,634	33.758	-1.55%
2014-03-11	0	71.15	71.25	71.30	70.70	71.50	13,520,965	962,254,803	71.168	34.17	34.22	34.24	33.95	34.34	28,155,012	34.177	0.14%
2014-03-10	0	71.05	71.10	71.15	71.00	72.70	31,305,458	2,236,707,147	71.448	34.12	34.14	34.17	34.10	34.91	65,188,065	34.312	-3.20%
2014-03-07	0	73.40	73.40	73.45	73.30	74.20	13,072,686	962,480,244	73.625	35.25	35.25	35.27	35.20	35.63	27,221,550	35.357	-0.54%
2014-03-06	0	73.80	73.70	73.75	73.35	74.20	12,164,121	896,166,023	73.673	35.44	35.39	35.42	35.23	35.63	25,329,625	35.380	0.07%
2014-03-05	0	73.75	73.60	73.85	73.35	74.40	15,156,168	1,120,583,246	73.936	35.42	35.35	35.47	35.23	35.73	31,560,032	35.506	-0.20%
2014-03-04	0	73.90	73.90	73.95	73.45	74.10	11,222,219	827,739,638	73.759	35.49	35.49	35.51	35.27	35.59	23,368,281	35.422	0.34%
2014-03-03	0	73.65	73.70	73.75	73.30	74.65	19,689,573	1,457,479,280	74.023	35.37	35.39	35.42	35.20	35.85	41,000,044	35.548	-0.14%
2014-02-28	0	73.75	73.75	73.85	73.45	74.05	18,341,161	1,351,133,946	73.667	35.42	35.42	35.47	35.27	35.56	38,192,215	35.377	-0.27%
2014-02-27	0	73.95	73.90	74.00	73.35	74.05	16,681,959	1,228,549,484	73.645	35.51	35.49	35.54	35.23	35.56	34,737,221	35.367	0.89%
2014-02-26	0	73.30	73.30	73.40	73.15	73.50	12,170,350	892,215,622	73.311	35.20	35.20	35.25	35.13	35.30	25,342,596	35.206	0.14%
2014-02-25	0	73.20	73.15	73.20	73.15	74.25	11,014,582	812,202,452	73.739	35.15	35.13	35.15	35.13	35.66	22,935,914	35.412	-0.41%
2014-02-24	0	73.50	73.45	73.50	73.20	73.85	9,236,098	678,489,386	73.461	35.30	35.27	35.30	35.15	35.47	19,232,536	35.278	-0.61%
2014-02-21	0	73.95	73.90	74.00	73.50	74.50	13,831,994	1,022,192,689	73.901	35.51	35.49	35.54	35.30	35.78	28,802,675	35.490	1.37%
2014-02-20	0	72.95	72.95	73.00	72.55	73.65	15,320,406	1,118,596,828	73.014	35.03	35.03	35.06	34.84	35.37	31,902,029	35.064	-1.02%
2014-02-19	0	73.70	73.65	73.75	73.30	73.80	12,945,674	951,955,935	73.535	35.39	35.37	35.42	35.20	35.44	26,957,071	35.314	0.07%
2014-02-18	0	73.65	73.55	73.60	73.35	73.95	11,876,830	873,836,196	73.575	35.37	35.32	35.35	35.23	35.51	24,731,392	35.333	-0.54%
2014-02-17	0	74.05	73.90	74.05	73.50	74.05	13,420,022	989,873,281	73.761	35.56	35.49	35.56	35.30	35.56	27,944,816	35.422	0.27%
2014-02-14	0	73.85	73.90	73.95	73.10	73.95	14,634,633	1,076,076,275	73.529	35.47	35.49	35.51	35.11	35.51	30,474,028	35.311	1.10%
2014-02-13	0	73.05	73.00	73.05	72.75	74.20	21,987,104	1,613,087,636	73.365	35.08	35.06	35.08	34.94	35.63	45,784,245	35.232	-1.22%
2014-02-12	0	73.95	73.90	74.00	73.55	74.50	24,225,740	1,791,679,589	73.958	35.51	35.49	35.54	35.32	35.78	50,445,808	35.517	-1.00%
2014-02-11	0	74.70	74.70	74.80	73.55	74.80	18,534,968	1,374,591,387	74.162	35.87	35.87	35.92	35.32	35.92	38,595,784	35.615	1.56%
2014-02-10	0	73.55	73.50	73.55	72.65	73.65	19,305,034	1,413,088,313	73.198	35.32	35.30	35.32	34.89	35.37	40,199,310	35.152	0.62%
2014-02-07	0	73.10	73.10	73.15	72.60	73.15	16,660,096	1,214,705,296	72.911	35.11	35.11	35.13	34.86	35.13	34,691,696	35.014	0.83%
2014-02-06	0	72.50	72.50	72.60	72.00	72.75	15,924,858	1,152,539,968	72.374	34.82	34.82	34.86	34.58	34.94	33,160,693	34.756	0.07%
2014-02-05	0	72.45	72.35	72.50	72.15	73.00	19,936,033	1,444,416,626	72.453	34.79	34.74	34.82	34.65	35.06	41,513,254	34.794	0.62%
2014-02-04	0	72.00	71.95	72.00	71.90	72.65	26,904,010	1,944,503,892	72.276	34.58	34.55	34.58	34.53	34.89	56,022,830	34.709	-2.77%
2014-01-30	0	74.05	74.00	74.10	72.80	74.15	19,751,321	1,449,461,591	73.386	35.56	35.54	35.59	34.96	35.61	41,128,624	35.242	-0.54%
2014-01-29	0	74.45	74.35	74.45	74.25	74.70	19,730,782	1,468,970,039	74.451	35.75	35.71	35.75	35.66	35.87	41,085,855	35.754	0.13%
2014-01-28	0	74.35	74.40	74.45	74.20	75.05	18,516,514	1,381,194,543	74.593	35.71	35.73	35.75	35.63	36.04	38,557,357	35.822	-0.80%
2014-01-27	0	74.95	74.80	74.95	74.80	75.65	26,412,664	1,988,821,316	75.298	35.99	35.92	35.99	35.92	36.33	54,999,689	36.161	-1.58%
2014-01-24	0	76.15	76.20	76.25	76.05	76.90	15,194,833	1,160,747,849	76.391	36.57	36.59	36.62	36.52	36.93	31,640,545	36.685	-1.10%
2014-01-23	0	77.00	76.95	77.00	76.85	78.20	14,757,197	1,138,551,289	77.152	36.98	36.95	36.98	36.91	37.55	30,729,246	37.051	-0.84%
2014-01-22	0	77.65	77.65	77.70	77.25	77.95	17,337,962	1,344,610,191	77.553	37.29	37.29	37.31	37.10	37.43	36,103,231	37.243	0.65%
2014-01-21	0	77.15	77.10	77.15	76.95	77.45	9,081,830	700,600,306	77.143	37.05	37.03	37.05	36.95	37.19	18,911,301	37.047	0.65%
2014-01-20	0	76.65	76.70	76.75	76.65	77.70	14,753,408	1,136,984,310	77.066	36.81	36.83	36.86	36.81	37.31	30,721,356	37.010	-1.54%
2014-01-17	0	77.85	77.70	77.75	77.30	78.60	18,640,859	1,451,764,586	77.881	37.39	37.31	37.34	37.12	37.75	38,816,283	37.401	0.32%
2014-01-16	0	77.60	77.50	77.55	77.35	78.10	12,286,160	955,410,444	77.763	37.27	37.22	37.24	37.15	37.51	25,583,750	37.344	0.58%
2014-01-15	0	77.15	77.05	77.20	76.65	77.85	14,698,611	1,133,376,699	77.108	37.05	37.00	37.07	36.81	37.39	30,607,251	37.030	-0.52%
2014-01-14	0	77.55	77.55	77.60	76.95	77.95	12,960,381	1,004,013,791	77.468	37.24	37.24	37.27	36.95	37.43	26,987,695	37.203	-0.32%
2014-01-13	0	77.80	77.80	77.85	77.60	78.35	11,446,798	891,339,923	77.868	37.36	37.36	37.39	37.27	37.63	23,835,927	37.395	0.00%
2014-01-10	0	77.80	77.75	77.80	76.10	78.20	18,546,845	1,432,757,188	77.251	37.36	37.34	37.36	36.55	37.55	38,620,516	37.098	0.58%
2014-01-09	0	77.35	77.35	77.45	77.30	77.90	18,191,108	1,411,191,355	77.576	37.15	37.15	37.19	37.12	37.41	37,879,757	37.254	-1.40%
2014-01-08	0	78.45	78.30	78.35	77.65	78.75	15,120,435	1,181,477,506	78.138	37.67	37.60	37.63	37.29	37.82	31,485,625	37.524	0.51%
2014-01-07	0	78.05	78.10	78.15	78.00	78.60	11,667,666	911,860,052	78.153	37.48	37.51	37.53	37.46	37.75	24,295,845	37.532	-0.13%
2014-01-06	0	78.15	78.15	78.20	78.05	78.60	15,842,997	1,239,298,497	78.224	37.53	37.53	37.55	37.48	37.75	32,990,232	37.566	-0.57%
2014-01-03	0	78.60	78.55	78.60	78.55	79.70	21,200,718	1,674,559,787	78.986	37.75	37.72	37.75	37.72	38.27	44,146,736	37.932	-2.00%
2014-01-02	0	80.20	80.10	80.25	80.00	80.95	10,786,108	865,760,135	80.266	38.51	38.47	38.54	38.42	38.87	22,460,157	38.546	-0.25%
2013-12-31	0	80.40	80.25	80.45	80.10	80.80	9,577,807	769,653,813	80.358	38.61	38.54	38.63	38.47	38.80	19,944,085	38.591	-0.12%
2013-12-30	0	80.50	80.35	80.50	80.00	81.55	18,480,521	1,485,078,213	80.359	38.66	38.59	38.66	38.42	39.16	38,482,408	38.591	-0.62%
2013-12-27	0	81.00	80.85	81.00	80.85	81.40	8,708,955	706,966,220	81.177	38.90	38.83	38.90	38.83	39.09	18,134,854	38.984	0.06%
2013-12-24	0	80.95	80.90	81.05	80.75	81.20	10,649,025	862,755,827	81.017	38.87	38.85	38.92	38.78	38.99	22,174,706	38.907	0.50%
2013-12-23	0	80.55	80.55	80.70	80.45	81.25	14,377,589	1,161,171,008	80.763	38.68	38.68	38.75	38.63	39.02	29,938,780	38.785	0.81%
2013-12-20	0	79.90	79.85	80.05	79.80	80.50	24,961,431	2,001,319,744	80.176	38.37	38.35	38.44	38.32	38.66	51,977,754	38.503	0.57%
2013-12-19	0	79.45	79.45	79.55	79.35	81.35	20,296,040	1,626,164,969	80.122	38.15	38.15	38.20	38.11	39.07	42,262,904	38.477	-1.18%
2013-12-18	0	80.40	80.35	80.45	80.20	80.85	15,693,382	1,263,098,053	80.486	38.61	38.59	38.63	38.51	38.83	32,678,685	38.652	-0.37%
2013-12-17	0	80.70	80.50	80.75	80.30	81.40	19,425,227	1,566,651,070	80.650	38.75	38.66	38.78	38.56	39.09	40,449,591	38.731	0.50%
2013-12-16	0	80.30	80.30	80.40	80.20	80.70	16,317,242	1,312,196,325	80.418	38.56	38.56	38.61	38.51	38.75	33,977,763	38.619	-1.23%
2013-12-13	0	81.30	81.25	81.30	80.25	81.40	17,367,963	1,404,611,699	80.874	39.04	39.02	39.04	38.54	39.09	36,165,703	38.838	0.43%
2013-12-12	0	80.95	80.85	80.90	80.80	81.55	16,183,458	1,312,296,345	81.089	38.87	38.83	38.85	38.80	39.16	33,699,182	38.941	-0.55%
2013-12-11	0	81.40	81.35	81.40	81.25	83.20	26,191,011	2,152,394,586	82.181	39.09	39.07	39.09	39.02	39.96	54,538,136	39.466	-3.15%
2013-12-10	0	84.05	84.10	84.15	83.70	84.45	14,445,796	1,214,221,405	84.054	40.36	40.39	40.41	40.20	40.56	30,080,809	40.365	-1.00%
2013-12-09	0	84.90	84.80	84.90	84.50	85.25	12,810,129	1,087,281,128	84.877	40.77	40.72	40.77	40.58	40.94	26,674,822	40.761	0.30%
2013-12-06	0	84.65	84.70	84.75	83.75	84.90	17,100,123	1,445,005,202	84.503	40.65	40.68	40.70	40.22	40.77	35,607,974	40.581	0.00%
2013-12-05	0	84.65	84.65	84.70	84.45	85.50	26,659,965	2,264,456,209	84.938	40.65	40.65	40.68	40.56	41.06	55,514,650	40.790	0.53%
2013-12-04	0	84.20	84.10	84.15	82.65	85.15	26,678,039	2,239,940,206	83.962	40.44	40.39	40.41	39.69	40.89	55,552,286	40.321	0.90%
2013-12-03	0	83.45	83.35	83.40	82.80	83.80	14,156,073	1,182,627,126	83.542	40.08	40.03	40.05	39.76	40.24	29,477,512	40.120	-0.54%
2013-12-02	0	83.90	83.90	83.95	83.25	84.20	12,484,300	1,045,203,395	83.721	40.29	40.29	40.32	39.98	40.44	25,996,341	40.206	0.48%
2013-11-29	0	83.50	83.40	83.50	82.60	83.60	15,827,165	1,316,044,587	83.151	40.10	40.05	40.10	39.67	40.15	32,957,265	39.932	1.09%
2013-11-28	0	82.60	82.50	82.55	82.20	84.25	27,184,141	2,268,272,968	83.441	39.67	39.62	39.64	39.48	40.46	56,606,153	40.071	-0.42%
2013-11-27	0	82.95	82.90	82.95	81.30	83.00	25,656,746	2,118,269,080	82.562	39.84	39.81	39.84	39.04	39.86	53,425,624	39.649	1.59%
2013-11-26	0	81.65	81.65	81.70	81.10	81.90	18,564,474	1,516,450,232	81.686	39.21	39.21	39.24	38.95	39.33	38,657,225	39.228	0.74%
2013-11-25	0	81.05	81.05	81.10	80.25	81.50	16,456,426	1,332,972,667	81.000	38.92	38.92	38.95	38.54	39.14	34,267,589	38.899	0.75%
2013-11-22	0	80.45	80.65	80.70	80.05	81.60	29,994,062	2,414,540,325	80.501	38.63	38.73	38.75	38.44	39.19	62,457,315	38.659	-0.62%
2013-11-21	0	80.95	80.95	81.00	80.80	82.00	27,828,483	2,257,653,325	81.127	38.87	38.87	38.90	38.80	39.38	57,947,881	38.960	-1.34%
2013-11-20	0	82.05	81.95	82.05	81.35	82.25	25,176,638	2,059,709,314	81.810	39.40	39.36	39.40	39.07	39.50	52,425,884	39.288	-0.55%
2013-11-19	0	82.50	82.50	82.60	82.05	83.45	20,386,466	1,681,909,351	82.501	39.62	39.62	39.67	39.40	40.08	42,451,200	39.620	-0.60%
2013-11-18	0	83.00	83.05	83.10	82.10	83.10	28,641,842	2,365,605,006	82.593	39.86	39.88	39.91	39.43	39.91	59,641,557	39.664	2.47%
2013-11-15	0	81.00	80.95	81.00	80.40	81.05	13,247,566	1,070,729,276	80.825	38.90	38.87	38.90	38.61	38.92	27,585,707	38.815	1.06%
2013-11-14	0	80.15	80.00	80.05	79.70	80.45	13,729,920	1,099,197,445	80.059	38.49	38.42	38.44	38.27	38.63	28,590,124	38.447	0.69%
2013-11-13	0	79.60	79.55	79.60	79.55	80.10	18,140,920	1,447,681,536	79.802	38.23	38.20	38.23	38.20	38.47	37,775,249	38.324	-1.06%
2013-11-12	0	80.45	80.40	80.50	80.30	81.20	13,582,869	1,094,242,284	80.560	38.63	38.61	38.66	38.56	38.99	28,283,916	38.688	-1.23%
2013-11-11	0	81.45	81.45	81.50	80.20	81.60	14,644,598	1,182,846,353	80.770	39.11	39.11	39.14	38.51	39.19	30,494,778	38.788	1.18%
2013-11-08	0	80.50	80.50	80.60	80.05	80.80	14,620,450	1,176,119,203	80.443	38.66	38.66	38.71	38.44	38.80	30,444,495	38.632	-0.98%
2013-11-07	0	81.30	81.10	81.30	80.75	81.75	10,461,264	849,691,699	81.223	39.04	38.95	39.04	38.78	39.26	21,783,727	39.006	0.06%
2013-11-06	0	81.25	81.20	81.30	80.20	81.55	13,680,843	1,109,813,366	81.122	39.02	38.99	39.04	38.51	39.16	28,487,930	38.957	1.06%
2013-11-05	0	80.40	80.40	80.45	79.90	80.80	11,529,650	925,949,836	80.310	38.61	38.61	38.63	38.37	38.80	24,008,452	38.568	-0.19%
2013-11-04	0	80.55	80.55	80.65	80.50	81.40	10,574,701	853,848,305	80.744	38.68	38.68	38.73	38.66	39.09	22,019,940	38.776	-0.56%
2013-11-01	0	81.00	80.95	81.00	80.90	81.75	10,955,805	890,959,762	81.323	38.90	38.87	38.90	38.85	39.26	22,813,521	39.054	-0.49%
2013-10-31	0	81.40	81.40	81.55	80.90	81.95	15,081,069	1,225,611,054	81.268	39.09	39.09	39.16	38.85	39.36	31,403,652	39.028	-0.25%
2013-10-30	0	81.60	81.65	81.70	80.10	81.70	18,736,582	1,513,726,670	80.790	39.19	39.21	39.24	38.47	39.24	39,015,610	38.798	1.75%
2013-10-29	0	80.20	80.25	80.30	80.15	80.55	13,695,851	1,100,379,211	80.344	38.51	38.54	38.56	38.49	38.68	28,519,181	38.584	-0.37%
2013-10-28	0	80.50	80.50	80.60	80.35	81.50	14,789,627	1,190,578,938	80.501	38.66	38.66	38.71	38.59	39.14	30,796,776	38.659	0.50%
2013-10-25	0	80.10	80.05	80.10	79.70	80.55	16,251,692	1,301,333,558	80.074	38.47	38.44	38.47	38.27	38.68	33,841,267	38.454	0.25%
2013-10-24	0	79.90	79.95	80.00	79.60	80.40	23,646,962	1,891,698,878	79.998	38.37	38.39	38.42	38.23	38.61	49,240,605	38.417	-0.31%
2013-10-23	0	80.15	80.15	80.20	80.10	81.60	40,373,973	3,269,329,968	80.976	38.49	38.49	38.51	38.47	39.19	84,071,639	38.887	-2.43%
2013-10-22	0	82.15	82.05	82.15	81.70	82.55	49,296,280	4,043,642,555	82.027	39.45	39.40	39.45	39.24	39.64	102,650,762	39.392	-3.41%
2013-10-21	0	85.05	85.00	85.05	84.35	85.60	15,642,828	1,330,488,636	85.054	40.84	40.82	40.84	40.51	41.11	32,573,415	40.846	0.53%
2013-10-18	0	84.60	84.60	84.65	83.65	84.90	11,569,172	976,186,182	84.378	40.63	40.63	40.65	40.17	40.77	24,090,749	40.521	0.89%
2013-10-17	0	83.85	83.70	83.75	83.65	85.00	14,044,868	1,183,121,009	84.239	40.27	40.20	40.22	40.17	40.82	29,245,947	40.454	-0.47%
2013-10-16	0	84.25	84.20	84.25	84.05	84.80	10,879,679	918,102,784	84.387	40.46	40.44	40.46	40.36	40.72	22,655,002	40.525	-0.82%
2013-10-15	0	84.95	84.85	85.00	84.30	85.40	14,490,546	1,226,940,353	84.672	40.80	40.75	40.82	40.48	41.01	30,173,993	40.662	-0.18%
2013-10-11	0	85.10	85.00	85.10	84.80	85.45	18,353,136	1,563,257,804	85.177	40.87	40.82	40.87	40.72	41.04	38,217,151	40.905	1.31%
2013-10-10	0	84.00	84.00	84.05	83.05	84.75	17,389,254	1,459,169,671	83.912	40.34	40.34	40.36	39.88	40.70	36,210,038	40.297	-0.18%
2013-10-09	0	84.15	84.10	84.15	84.00	84.45	14,580,136	1,228,070,481	84.229	40.41	40.39	40.41	40.34	40.56	30,360,548	40.450	-0.30%
2013-10-08	0	84.40	84.40	84.45	83.25	84.90	18,577,762	1,565,217,033	84.252	40.53	40.53	40.56	39.98	40.77	38,684,895	40.461	1.44%
2013-10-07	0	83.20	83.15	83.20	83.00	85.00	24,705,553	2,063,952,807	83.542	39.96	39.93	39.96	39.86	40.82	51,444,933	40.120	-0.95%
2013-10-04	0	84.00	83.90	83.95	83.80	84.85	43,666,342	3,679,597,571	84.266	40.34	40.29	40.32	40.24	40.75	90,927,414	40.467	-2.89%
2013-10-03	0	86.50	86.40	86.60	85.85	88.10	20,648,996	1,797,237,448	87.038	41.54	41.49	41.59	41.23	42.31	42,997,873	41.798	-0.69%
2013-10-02	0	87.10	87.10	87.15	87.00	88.70	16,100,292	1,414,103,720	87.831	41.83	41.83	41.85	41.78	42.60	33,526,003	42.179	0.52%
2013-09-30	0	86.65	86.75	86.80	86.30	88.15	17,051,334	1,487,474,502	87.235	41.61	41.66	41.68	41.44	42.33	35,506,379	41.893	-1.70%
2013-09-27	0	88.15	88.00	88.10	87.85	88.65	15,019,453	1,324,734,280	88.201	42.33	42.26	42.31	42.19	42.57	31,275,348	42.357	0.74%
2013-09-26	0	87.50	87.40	87.45	87.35	88.10	12,684,670	1,113,114,849	87.753	42.02	41.97	42.00	41.95	42.31	26,413,576	42.142	-0.91%
2013-09-25	0	88.30	88.30	88.40	87.65	88.40	11,316,542	996,305,359	88.040	42.40	42.40	42.45	42.09	42.45	23,564,692	42.280	0.74%
2013-09-24	0	87.65	87.45	87.50	87.25	88.50	15,816,853	1,388,694,768	87.798	42.09	42.00	42.02	41.90	42.50	32,935,792	42.164	-0.62%
2013-09-23	0	88.20	88.15	88.30	87.60	88.45	13,809,346	1,215,600,448	88.027	42.36	42.33	42.40	42.07	42.48	28,755,514	42.274	0.28%
2013-09-19	0	87.95	88.00	88.10	87.75	88.70	21,195,033	1,870,471,375	88.250	42.24	42.26	42.31	42.14	42.60	44,134,898	42.381	0.69%
2013-09-18	0	87.35	87.40	87.45	86.90	88.00	11,620,487	1,017,114,277	87.528	41.95	41.97	42.00	41.73	42.26	24,197,604	42.034	-1.02%
2013-09-17	0	88.25	88.20	88.25	87.75	88.45	13,021,704	1,146,871,685	88.074	42.38	42.36	42.38	42.14	42.48	27,115,390	42.296	-0.06%
2013-09-16	0	88.30	88.30	88.35	87.80	88.45	15,921,155	1,402,721,074	88.104	42.40	42.40	42.43	42.16	42.48	33,152,982	42.311	0.80%
2013-09-13	0	87.60	87.50	87.60	86.25	87.75	19,041,835	1,662,702,232	87.318	42.07	42.02	42.07	41.42	42.14	39,651,245	41.933	0.86%
2013-09-12	0	86.85	86.80	86.90	86.05	86.90	18,015,123	1,556,656,173	86.408	41.71	41.68	41.73	41.32	41.73	37,513,299	41.496	-0.34%
2013-09-11	0	87.15	87.05	87.20	85.90	89.20	37,084,542	3,224,657,651	86.954	41.85	41.80	41.88	41.25	42.84	77,221,983	41.758	-0.80%
2013-09-10	0	87.85	87.85	87.95	86.90	88.00	24,505,476	2,143,369,998	87.465	42.19	42.19	42.24	41.73	42.26	51,028,308	42.004	2.03%
2013-09-09	0	86.10	86.05	86.10	85.70	87.00	18,788,847	1,618,120,356	86.121	41.35	41.32	41.35	41.16	41.78	39,124,442	41.358	0.12%
2013-09-06	0	86.00	85.85	85.90	85.20	86.20	24,463,601	2,100,365,738	85.857	41.30	41.23	41.25	40.92	41.40	50,941,111	41.231	1.30%
2013-09-05	0	84.90	84.90	84.95	84.65	85.70	24,342,364	2,068,050,061	84.957	40.77	40.77	40.80	40.65	41.16	50,688,657	40.799	1.31%
2013-09-04	0	85.50	85.60	85.65	84.25	85.65	24,958,975	2,123,842,548	85.093	40.25	40.29	40.32	39.66	40.32	53,024,446	40.054	-0.29%
2013-09-03	0	85.75	85.70	85.75	84.90	85.95	14,342,849	1,226,357,165	85.503	40.36	40.34	40.36	39.96	40.46	30,470,868	40.247	0.70%
2013-09-02	0	85.15	85.15	85.20	84.10	85.30	22,662,723	1,922,912,022	84.849	40.08	40.08	40.10	39.59	40.15	48,146,141	39.939	2.16%
2013-08-30	0	83.35	83.35	83.45	82.50	83.60	14,028,117	1,163,720,376	82.956	39.23	39.23	39.28	38.83	39.35	29,802,231	39.048	0.30%
2013-08-29	0	83.10	83.05	83.10	82.60	83.25	12,091,765	1,003,461,514	82.987	39.12	39.09	39.12	38.88	39.19	25,688,521	39.063	0.61%
2013-08-28	0	82.60	82.55	82.65	82.45	83.30	17,754,930	1,470,452,751	82.819	38.88	38.86	38.90	38.81	39.21	37,719,711	38.984	-0.42%
2013-08-27	0	82.95	82.90	82.95	82.70	83.25	11,975,850	993,573,227	82.965	39.05	39.02	39.05	38.93	39.19	25,442,263	39.052	0.06%
2013-08-26	0	82.90	82.95	83.00	82.85	83.35	14,263,461	1,185,610,940	83.122	39.02	39.05	39.07	39.00	39.23	30,302,211	39.126	-0.30%
2013-08-23	0	83.15	83.05	83.20	82.65	83.30	16,393,395	1,361,137,686	83.030	39.14	39.09	39.16	38.90	39.21	34,827,179	39.083	0.48%
2013-08-22	0	82.75	82.65	82.75	81.95	83.00	20,640,011	1,703,641,610	82.541	38.95	38.90	38.95	38.57	39.07	43,848,962	38.852	-0.30%
2013-08-21	0	83.00	83.05	83.10	82.20	83.40	18,544,673	1,537,037,982	82.883	39.07	39.09	39.12	38.69	39.26	39,397,492	39.014	-0.18%
2013-08-20	0	83.15	83.00	83.15	83.00	84.30	14,936,524	1,248,120,359	83.562	39.14	39.07	39.14	39.07	39.68	31,732,109	39.333	-0.89%
2013-08-19	0	83.90	83.80	83.85	83.35	84.25	11,497,335	963,618,311	83.812	39.49	39.45	39.47	39.23	39.66	24,425,675	39.451	0.24%
2013-08-16	0	83.70	83.65	83.75	83.15	84.15	19,593,379	1,638,119,681	83.606	39.40	39.37	39.42	39.14	39.61	41,625,430	39.354	-0.48%
2013-08-15	0	84.10	84.10	84.15	83.90	84.75	16,233,229	1,367,834,835	84.261	39.59	39.59	39.61	39.49	39.89	34,486,912	39.662	0.18%
2013-08-13	0	83.95	84.00	84.05	83.75	84.40	15,803,314	1,328,020,840	84.034	39.52	39.54	39.56	39.42	39.73	33,573,573	39.556	0.48%
2013-08-12	0	83.55	83.50	83.55	82.60	83.85	16,589,447	1,382,797,962	83.354	39.33	39.30	39.33	38.88	39.47	35,243,684	39.235	1.21%
2013-08-09	0	82.55	82.60	82.65	82.20	83.20	10,112,655	836,050,081	82.674	38.86	38.88	38.90	38.69	39.16	21,483,972	38.915	-0.54%
2013-08-08	0	83.00	82.95	83.00	82.20	83.60	13,249,817	1,099,495,499	82.982	39.07	39.05	39.07	38.69	39.35	28,148,760	39.060	1.10%
2013-08-07	0	82.10	82.00	82.10	81.85	83.00	8,681,646	715,633,145	82.431	38.65	38.60	38.65	38.53	39.07	18,443,845	38.801	-0.91%
2013-08-06	0	82.85	82.85	82.90	82.50	83.35	9,422,992	780,969,405	82.879	39.00	39.00	39.02	38.83	39.23	20,018,808	39.012	-0.36%
2013-08-05	0	83.15	83.15	83.25	82.90	83.40	6,984,958	580,576,820	83.118	39.14	39.14	39.19	39.02	39.26	14,839,292	39.124	0.00%
2013-08-02	0	83.15	83.25	83.30	82.70	83.40	9,156,951	760,453,895	83.047	39.14	39.19	39.21	38.93	39.26	19,453,614	39.091	0.36%
2013-08-01	0	82.85	82.85	82.95	82.35	83.10	11,676,421	966,803,817	82.800	39.00	39.00	39.05	38.76	39.12	24,806,137	38.974	0.42%
2013-07-31	0	82.50	82.40	82.60	81.80	82.80	20,988,650	1,728,169,913	82.338	38.83	38.79	38.88	38.50	38.97	44,589,633	38.757	-0.90%
2013-07-30	0	83.25	83.15	83.20	82.65	83.60	10,692,125	888,908,912	83.137	39.19	39.14	39.16	38.90	39.35	22,715,036	39.133	-0.06%
2013-07-29	0	83.30	83.30	83.35	82.40	83.60	10,033,204	834,137,305	83.138	39.21	39.21	39.23	38.79	39.35	21,315,182	39.133	-0.18%
2013-07-26	0	83.45	83.40	83.45	82.95	83.50	7,262,056	605,058,707	83.318	39.28	39.26	39.28	39.05	39.30	15,427,977	39.218	0.18%
2013-07-25	0	83.30	83.20	83.35	82.70	83.40	9,632,186	800,100,251	83.065	39.21	39.16	39.23	38.93	39.26	20,463,233	39.099	0.30%
2013-07-24	0	83.05	83.05	83.15	82.65	83.80	15,240,458	1,266,545,397	83.104	39.09	39.09	39.14	38.90	39.45	32,377,806	39.118	-1.01%
2013-07-23	0	83.90	83.90	83.95	82.70	84.00	21,469,075	1,797,018,594	83.703	39.49	39.49	39.52	38.93	39.54	45,610,279	39.399	1.82%
2013-07-22	0	82.40	82.35	82.40	81.65	82.50	8,245,117	676,808,818	82.086	38.79	38.76	38.79	38.43	38.83	17,516,455	38.638	0.86%
2013-07-19	0	81.70	81.65	81.70	80.65	82.45	8,974,555	733,067,078	81.683	38.46	38.43	38.46	37.96	38.81	19,066,120	38.449	-0.12%
2013-07-18	0	81.80	81.65	81.80	81.25	81.90	9,043,778	738,224,626	81.628	38.50	38.43	38.50	38.24	38.55	19,213,182	38.423	-0.18%
2013-07-17	0	81.95	81.85	81.90	81.25	82.00	10,102,075	825,565,112	81.722	38.57	38.53	38.55	38.24	38.60	21,461,496	38.467	0.74%
2013-07-16	0	81.35	81.45	81.50	81.10	81.90	9,794,171	797,582,466	81.434	38.29	38.34	38.36	38.17	38.55	20,807,365	38.332	-0.37%
2013-07-15	0	81.65	81.60	81.70	80.70	81.85	14,904,803	1,214,007,686	81.451	38.43	38.41	38.46	37.99	38.53	31,664,719	38.339	0.12%
2013-07-12	0	81.55	81.50	81.55	80.90	82.20	14,908,964	1,214,951,287	81.491	38.39	38.36	38.39	38.08	38.69	31,673,559	38.359	-0.49%
2013-07-11	0	81.95	81.85	81.95	81.35	82.30	21,990,621	1,801,811,108	81.935	38.57	38.53	38.57	38.29	38.74	46,718,285	38.568	1.05%
2013-07-10	0	81.10	81.05	81.25	80.55	81.60	16,147,134	1,309,678,128	81.109	38.17	38.15	38.24	37.92	38.41	34,304,006	38.179	1.00%
2013-07-09	0	80.30	80.25	80.30	80.05	80.95	15,875,306	1,276,902,751	80.433	37.80	37.77	37.80	37.68	38.10	33,726,518	37.860	0.63%
2013-07-08	0	79.80	79.65	79.70	78.00	80.60	18,912,090	1,497,857,212	79.201	37.56	37.49	37.52	36.72	37.94	40,178,056	37.280	-1.05%
2013-07-05	0	80.65	80.55	80.65	79.60	80.85	9,441,862	757,979,755	80.279	37.96	37.92	37.96	37.47	38.06	20,058,897	37.788	0.69%
2013-07-04	0	80.10	79.90	79.95	78.95	80.50	12,897,407	1,030,543,080	79.903	37.70	37.61	37.63	37.16	37.89	27,400,078	37.611	2.17%
2013-07-03	0	78.40	78.40	78.65	78.15	79.35	21,459,043	1,696,553,908	79.060	36.90	36.90	37.02	36.79	37.35	45,588,966	37.214	-2.79%
2013-07-02	0	80.65	80.50	80.55	79.90	81.25	27,455,025	2,215,831,692	80.708	37.96	37.89	37.92	37.61	38.24	58,327,215	37.990	-0.43%
2013-06-28	0	81.00	81.15	81.20	78.95	81.20	38,810,622	3,106,287,177	80.037	38.13	38.20	38.22	37.16	38.22	82,451,773	37.674	4.05%
2013-06-27	0	77.85	77.80	77.95	77.80	78.50	21,676,314	1,691,270,913	78.024	36.64	36.62	36.69	36.62	36.95	46,050,551	36.726	0.78%
2013-06-26	0	77.25	77.15	77.20	76.15	77.55	24,808,706	1,911,135,444	77.035	36.36	36.32	36.34	35.84	36.50	52,705,205	36.261	1.98%
2013-06-25	0	75.75	75.60	75.65	75.10	76.75	23,140,435	1,754,394,724	75.815	35.66	35.59	35.61	35.35	36.13	49,161,023	35.687	-0.26%
2013-06-24	0	75.95	75.80	75.85	75.70	77.05	25,007,463	1,910,504,450	76.397	35.75	35.68	35.70	35.63	36.27	53,127,457	35.961	-1.49%
2013-06-21	0	77.10	77.05	77.10	74.90	77.30	41,446,594	3,169,640,813	76.475	36.29	36.27	36.29	35.26	36.39	88,051,801	35.997	2.73%
2013-06-20	0	75.05	75.05	75.10	74.95	76.00	21,343,472	1,604,907,753	75.194	35.33	35.33	35.35	35.28	35.77	45,343,440	35.394	-1.44%
2013-06-19	0	76.15	76.00	76.05	76.05	77.95	25,896,661	1,989,208,386	76.813	35.84	35.77	35.80	35.80	36.69	55,016,526	36.157	-1.61%
2013-06-18	0	77.40	77.30	77.40	77.25	77.80	18,262,926	1,415,679,796	77.517	36.43	36.39	36.43	36.36	36.62	38,798,930	36.488	0.52%
2013-06-17	0	77.00	76.95	77.00	76.55	77.30	26,721,939	2,055,059,315	76.905	36.24	36.22	36.24	36.03	36.39	56,769,800	36.200	1.52%
2013-06-14	0	75.85	75.85	75.90	75.75	77.30	27,841,327	2,131,496,228	76.559	35.70	35.70	35.73	35.66	36.39	59,147,899	36.037	-0.20%
2013-06-13	0	76.00	75.85	75.90	75.65	78.30	52,075,439	3,971,432,551	76.263	35.77	35.70	35.73	35.61	36.86	110,632,400	35.898	-3.25%
2013-06-11	0	78.55	78.60	78.65	78.50	79.40	16,551,087	1,303,263,813	78.742	36.97	37.00	37.02	36.95	37.37	35,162,190	37.064	-0.06%
2013-06-10	0	78.60	78.60	78.65	78.50	79.00	11,467,641	902,554,791	78.704	37.00	37.00	37.02	36.95	37.19	24,362,592	37.047	-0.06%
2013-06-07	0	78.65	78.60	78.65	78.60	79.40	14,929,485	1,178,233,036	78.920	37.02	37.00	37.02	37.00	37.37	31,717,155	37.148	-0.82%
2013-06-06	0	79.30	79.20	79.35	79.10	79.70	13,352,275	1,060,258,645	79.407	37.33	37.28	37.35	37.23	37.52	28,366,429	37.377	-1.25%
2013-06-05	0	80.30	80.20	80.35	79.80	80.45	10,695,866	857,112,338	80.135	37.80	37.75	37.82	37.56	37.87	22,722,983	37.720	-0.31%
2013-06-04	0	80.55	80.50	80.55	80.20	81.60	15,218,613	1,229,736,386	80.805	37.92	37.89	37.92	37.75	38.41	32,331,397	38.035	-0.09%
2013-06-03	0	82.40	82.45	82.50	82.25	82.95	20,241,907	1,669,131,704	82.459	37.95	37.97	38.00	37.88	38.20	43,951,577	37.977	-0.06%
2013-05-31	0	82.45	82.20	82.25	82.20	83.70	20,664,933	1,706,477,551	82.578	37.97	37.86	37.88	37.86	38.55	44,870,100	38.032	-0.30%
2013-05-30	0	82.70	82.70	82.75	82.30	83.15	15,902,203	1,314,976,869	82.691	38.09	38.09	38.11	37.90	38.29	34,528,708	38.084	0.06%
2013-05-29	0	82.65	82.65	82.70	82.60	83.20	14,294,953	1,184,163,687	82.838	38.06	38.06	38.09	38.04	38.32	31,038,861	38.151	-1.14%
2013-05-28	0	83.60	83.60	83.65	82.90	83.70	9,889,403	822,803,904	83.201	38.50	38.50	38.53	38.18	38.55	21,473,019	38.318	0.60%
2013-05-27	0	83.10	83.00	83.10	82.30	83.30	9,449,218	781,799,527	82.737	38.27	38.23	38.27	37.90	38.36	20,517,239	38.105	0.24%
2013-05-24	0	82.90	82.90	82.95	82.30	83.30	15,616,446	1,294,521,341	82.895	38.18	38.18	38.20	37.90	38.36	33,908,240	38.177	-0.54%
2013-05-23	0	83.35	83.35	83.40	82.60	84.45	26,217,912	2,186,813,253	83.409	38.39	38.39	38.41	38.04	38.89	56,927,373	38.414	-1.71%
2013-05-22	0	84.80	84.75	84.85	84.70	85.80	13,278,390	1,130,132,707	85.111	39.05	39.03	39.08	39.01	39.52	28,831,581	39.198	-0.76%
2013-05-21	0	85.45	85.40	85.45	85.20	86.30	16,364,693	1,402,939,966	85.730	39.35	39.33	39.35	39.24	39.75	35,532,920	39.483	-1.04%
2013-05-20	0	86.35	86.35	86.40	86.25	86.65	11,288,411	975,253,956	86.394	39.77	39.77	39.79	39.72	39.91	24,510,708	39.789	0.76%
2013-05-16	0	85.70	85.65	85.75	85.50	86.50	12,676,375	1,089,964,280	85.984	39.47	39.45	39.49	39.38	39.84	27,524,416	39.600	-0.81%
2013-05-15	0	86.40	86.35	86.40	85.35	86.45	12,309,579	1,060,309,668	86.137	39.79	39.77	39.79	39.31	39.81	26,727,986	39.670	0.52%
2013-05-14	0	85.95	85.90	85.95	85.80	86.45	9,493,023	816,891,912	86.052	39.58	39.56	39.58	39.52	39.81	20,612,353	39.631	0.12%
2013-05-13	0	85.85	85.85	85.90	85.50	86.00	6,325,178	542,627,075	85.788	39.54	39.54	39.56	39.38	39.61	13,733,960	39.510	-0.41%
2013-05-10	0	86.20	86.15	86.25	85.70	86.30	8,781,806	755,737,957	86.057	39.70	39.68	39.72	39.47	39.75	19,068,076	39.634	0.29%
2013-05-09	0	85.95	85.90	85.95	85.80	86.15	11,313,014	972,011,579	85.920	39.58	39.56	39.58	39.52	39.68	24,564,129	39.570	0.17%
2013-05-08	0	85.80	85.75	85.85	85.55	86.15	14,315,441	1,227,570,870	85.752	39.52	39.49	39.54	39.40	39.68	31,083,347	39.493	0.29%
2013-05-07	0	85.55	85.55	85.60	84.75	85.65	9,779,629	833,350,037	85.213	39.40	39.40	39.42	39.03	39.45	21,234,665	39.245	0.47%
2013-05-06	0	85.15	85.15	85.20	84.85	85.65	9,609,129	819,615,071	85.295	39.22	39.22	39.24	39.08	39.45	20,864,456	39.283	0.41%
2013-05-03	0	84.80	84.80	84.85	84.75	85.15	8,593,688	729,876,680	84.932	39.05	39.05	39.08	39.03	39.22	18,659,613	39.115	0.12%
2013-05-02	0	84.70	84.70	84.75	84.55	85.05	10,546,122	894,907,704	84.857	39.01	39.01	39.03	38.94	39.17	22,898,964	39.081	-0.29%
2013-04-30	0	84.95	84.85	84.95	84.50	85.10	15,563,362	1,320,962,728	84.876	39.12	39.08	39.12	38.92	39.19	33,792,977	39.090	0.95%
2013-04-29	0	84.15	84.05	84.15	83.45	84.25	8,035,614	673,967,603	83.873	38.76	38.71	38.76	38.43	38.80	17,447,858	38.628	0.06%
2013-04-26	0	84.10	84.00	84.05	83.95	84.90	14,517,748	1,224,250,940	84.328	38.73	38.69	38.71	38.66	39.10	31,522,619	38.837	0.18%
2013-04-25	0	83.95	84.00	84.10	82.90	84.30	17,292,028	1,450,033,826	83.856	38.66	38.69	38.73	38.18	38.82	37,546,458	38.620	1.21%
2013-04-24	0	82.95	82.90	83.05	82.30	83.20	10,559,660	874,769,074	82.841	38.20	38.18	38.25	37.90	38.32	22,928,359	38.152	1.34%
2013-04-23	0	81.85	81.80	81.85	81.40	82.20	12,121,778	990,505,963	81.713	37.70	37.67	37.70	37.49	37.86	26,320,211	37.633	-0.91%
2013-04-22	0	82.60	82.60	82.65	82.30	83.25	13,032,043	1,078,683,641	82.772	38.04	38.04	38.06	37.90	38.34	28,296,684	38.120	0.55%
2013-04-19	0	82.15	82.00	82.10	80.70	82.35	11,439,947	933,329,256	81.585	37.83	37.77	37.81	37.17	37.93	24,839,740	37.574	1.29%
2013-04-18	0	81.10	81.05	81.15	80.65	81.90	12,700,315	1,030,227,737	81.118	37.35	37.33	37.37	37.14	37.72	27,576,398	37.359	0.25%
2013-04-17	0	80.90	80.85	80.90	80.75	82.00	14,167,029	1,150,862,254	81.235	37.26	37.24	37.26	37.19	37.77	30,761,097	37.413	-0.61%
2013-04-16	0	81.40	81.35	81.40	81.30	82.05	17,096,524	1,394,555,933	81.570	37.49	37.47	37.49	37.44	37.79	37,121,957	37.567	-0.67%
2013-04-15	0	81.95	81.90	82.00	81.75	82.65	10,833,637	889,252,022	82.083	37.74	37.72	37.77	37.65	38.06	23,523,250	37.803	-1.21%
2013-04-12	0	82.95	82.80	82.95	82.40	83.30	7,987,448	661,735,279	82.847	38.20	38.13	38.20	37.95	38.36	17,343,274	38.155	0.00%
2013-04-11	0	82.95	83.00	83.05	82.65	83.40	13,762,084	1,142,823,366	83.041	38.20	38.23	38.25	38.06	38.41	29,881,834	38.245	0.06%
2013-04-10	0	82.90	82.95	83.00	82.35	83.45	13,092,477	1,084,998,299	82.872	38.18	38.20	38.23	37.93	38.43	28,427,905	38.167	0.12%
2013-04-09	0	82.80	82.70	82.75	82.10	82.85	11,722,226	967,417,966	82.529	38.13	38.09	38.11	37.81	38.16	25,452,657	38.009	0.85%
2013-04-08	0	82.10	82.10	82.20	82.05	82.80	10,439,022	859,919,258	82.375	37.81	37.81	37.86	37.79	38.13	22,666,416	37.938	0.12%
2013-04-05	0	82.00	82.05	82.10	81.55	82.80	19,673,777	1,615,411,749	82.110	37.77	37.79	37.81	37.56	38.13	42,717,987	37.816	-0.85%
2013-04-03	0	82.70	82.60	82.70	82.50	83.30	8,948,748	740,974,282	82.802	38.09	38.04	38.09	38.00	38.36	19,430,560	38.134	-0.06%
2013-04-02	0	82.75	82.70	82.75	82.30	83.35	13,250,636	1,097,257,268	82.808	38.11	38.09	38.11	37.90	38.39	28,771,318	38.137	0.67%
2013-03-28	0	82.20	82.10	82.15	81.70	82.60	12,625,500	1,036,981,510	82.134	37.86	37.81	37.83	37.63	38.04	27,413,951	37.827	-0.36%
2013-03-27	0	82.50	82.50	82.55	81.70	82.85	18,278,403	1,506,520,173	82.421	38.00	38.00	38.02	37.63	38.16	39,688,189	37.959	0.98%
2013-03-26	0	81.70	81.70	81.75	81.10	82.20	15,450,858	1,260,669,002	81.592	37.63	37.63	37.65	37.35	37.86	33,548,696	37.577	-0.18%
2013-03-25	0	81.85	81.85	81.90	81.20	82.00	10,345,134	844,721,894	81.654	37.70	37.70	37.72	37.40	37.77	22,462,555	37.606	0.43%
2013-03-22	0	81.50	81.50	81.55	81.30	82.55	14,654,395	1,197,118,556	81.690	37.53	37.53	37.56	37.44	38.02	31,819,323	37.622	-0.49%
2013-03-21	0	81.90	81.80	81.85	81.75	82.50	19,401,200	1,590,269,760	81.968	37.72	37.67	37.70	37.65	38.00	42,126,137	37.750	0.55%
2013-03-20	0	81.45	81.50	81.55	80.35	81.60	17,782,736	1,441,787,207	81.078	37.51	37.53	37.56	37.01	37.58	38,611,940	37.340	1.37%
2013-03-19	0	80.35	80.25	80.30	80.10	81.55	28,686,718	2,314,621,713	80.686	37.01	36.96	36.98	36.89	37.56	62,287,931	37.160	-0.80%
2013-03-18	0	81.00	80.90	81.10	80.85	81.95	29,179,439	2,372,638,500	81.312	37.30	37.26	37.35	37.24	37.74	63,357,784	37.448	-1.88%
2013-03-15	0	82.55	82.40	82.50	82.30	84.10	31,411,502	2,617,038,947	83.315	38.02	37.95	38.00	37.90	38.73	68,204,298	38.371	-0.96%
2013-03-14	0	83.35	83.20	83.25	82.60	84.60	26,447,743	2,204,091,704	83.338	38.39	38.32	38.34	38.04	38.96	57,426,408	38.381	0.24%
2013-03-13	0	83.15	83.10	83.15	83.05	84.20	18,694,578	1,563,383,358	83.628	38.29	38.27	38.29	38.25	38.78	40,591,837	38.515	-1.13%
2013-03-12	0	84.10	84.00	84.05	84.00	85.15	10,851,496	917,496,419	84.550	38.73	38.69	38.71	38.69	39.22	23,562,027	38.940	-0.59%
2013-03-11	0	84.60	84.55	84.65	84.40	85.15	13,502,768	1,144,402,317	84.753	38.96	38.94	38.99	38.87	39.22	29,318,777	39.033	0.48%
2013-03-08	0	84.20	84.20	84.25	83.50	85.10	21,639,841	1,826,665,907	84.412	38.78	38.78	38.80	38.46	39.19	46,986,934	38.876	1.02%
2013-03-07	0	83.35	83.40	83.45	82.85	83.80	17,472,383	1,456,454,506	83.358	38.39	38.41	38.43	38.16	38.59	37,938,065	38.390	0.06%
2013-03-06	0	83.30	83.20	83.25	83.10	84.45	27,462,380	2,290,558,146	83.407	38.36	38.32	38.34	38.27	38.89	59,629,506	38.413	-0.36%
2013-03-05	0	83.60	83.55	83.60	83.55	84.65	14,076,657	1,180,508,079	83.863	38.50	38.48	38.50	38.48	38.99	30,564,871	38.623	0.12%
2013-03-04	0	83.50	83.50	83.55	83.35	84.55	19,910,478	1,669,799,459	83.865	38.46	38.46	38.48	38.39	38.94	43,231,940	38.624	-1.24%
2013-03-01	0	84.55	84.45	84.50	84.45	85.20	12,852,874	1,090,621,345	84.854	38.94	38.89	38.92	38.89	39.24	27,907,651	39.080	-1.05%
2013-02-28	0	85.45	85.40	85.55	84.40	85.55	18,988,644	1,613,316,545	84.962	39.35	39.33	39.40	38.87	39.40	41,230,347	39.129	0.59%
2013-02-27	0	84.95	84.95	85.00	84.50	86.30	13,757,144	1,171,670,442	85.168	39.12	39.12	39.15	38.92	39.75	29,871,107	39.224	-0.06%
2013-02-26	0	85.00	84.95	85.00	84.65	85.85	11,936,247	1,016,102,493	85.127	39.15	39.12	39.15	38.99	39.54	25,917,364	39.205	-0.99%
2013-02-25	0	85.85	85.75	85.85	85.70	86.80	11,051,913	950,762,994	86.027	39.54	39.49	39.54	39.47	39.98	23,997,196	39.620	0.12%
2013-02-22	0	85.75	85.65	85.85	85.20	86.15	15,271,713	1,311,021,628	85.846	39.49	39.45	39.54	39.24	39.68	33,159,715	39.537	-0.17%
2013-02-21	0	85.90	85.80	85.95	84.90	86.10	22,611,688	1,939,411,102	85.770	39.56	39.52	39.58	39.10	39.65	49,097,121	39.502	-0.06%
2013-02-20	0	85.95	85.90	85.95	85.55	86.00	16,092,602	1,380,533,012	85.787	39.58	39.56	39.58	39.40	39.61	34,942,125	39.509	0.88%
2013-02-19	0	85.20	85.10	85.25	85.05	86.25	11,732,745	1,004,718,434	85.634	39.24	39.19	39.26	39.17	39.72	25,475,497	39.439	-0.53%
2013-02-18	0	85.65	85.55	85.60	85.55	86.00	8,427,019	723,193,964	85.818	39.45	39.40	39.42	39.40	39.61	18,297,721	39.524	-0.12%
2013-02-15	0	85.75	85.60	85.75	85.45	85.85	9,080,084	778,025,915	85.685	39.49	39.42	39.49	39.35	39.54	19,715,732	39.462	-0.06%
2013-02-14	0	85.80	85.80	85.85	85.40	86.45	15,690,732	1,346,244,907	85.799	39.52	39.52	39.54	39.33	39.81	34,069,538	39.515	0.41%
2013-02-08	0	85.45	85.45	85.50	84.60	85.75	13,499,985	1,152,652,954	85.382	39.35	39.35	39.38	38.96	39.49	29,312,734	39.323	0.23%
2013-02-07	0	85.25	85.15	85.20	84.70	86.00	19,366,728	1,654,351,761	85.422	39.26	39.22	39.24	39.01	39.61	42,051,287	39.341	-0.12%
2013-02-06	0	85.35	85.35	85.40	84.80	85.65	13,992,004	1,194,147,231	85.345	39.31	39.31	39.33	39.05	39.45	30,381,063	39.306	0.95%
2013-02-05	0	84.55	84.55	84.60	84.20	85.20	17,957,183	1,522,656,194	84.794	38.94	38.94	38.96	38.78	39.24	38,990,719	39.052	-0.65%
2013-02-04	0	85.10	84.95	85.00	84.90	86.10	16,383,837	1,401,190,423	85.523	39.19	39.12	39.15	39.10	39.65	35,574,488	39.388	0.12%
2013-02-01	0	85.00	84.95	85.00	84.30	85.25	16,599,303	1,407,289,703	84.780	39.15	39.12	39.15	38.82	39.26	36,042,333	39.045	-0.29%
2013-01-31	0	85.25	85.15	85.30	84.50	85.60	21,833,467	1,856,788,499	85.043	39.26	39.22	39.28	38.92	39.42	47,407,357	39.167	-0.53%
2013-01-30	0	85.70	85.55	85.60	85.55	86.10	21,668,020	1,859,579,134	85.821	39.47	39.40	39.42	39.40	39.65	47,048,119	39.525	0.65%
2013-01-29	0	85.15	85.10	85.15	84.30	85.45	25,802,137	2,194,592,108	85.055	39.22	39.19	39.22	38.82	39.35	56,024,594	39.172	1.19%
2013-01-28	0	84.15	84.15	84.20	83.50	84.45	31,342,765	2,636,626,938	84.122	38.76	38.76	38.78	38.46	38.89	68,055,048	38.743	0.18%
2013-01-25	0	84.00	83.95	84.00	83.55	84.55	47,446,058	3,986,467,665	84.021	38.69	38.66	38.69	38.48	38.94	103,020,386	38.696	-1.23%
2013-01-24	0	85.05	85.20	85.25	85.00	86.30	35,156,357	3,011,960,897	85.673	39.17	39.24	39.26	39.15	39.75	76,335,562	39.457	-2.19%
2013-01-23	0	86.95	86.95	87.00	86.50	87.15	18,577,605	1,614,132,852	86.886	40.04	40.04	40.07	39.84	40.14	40,337,852	40.015	0.29%
2013-01-22	0	86.70	86.65	86.70	86.30	87.30	23,462,089	2,033,982,903	86.692	39.93	39.91	39.93	39.75	40.21	50,943,610	39.926	-0.69%
2013-01-21	0	87.30	87.30	87.35	87.15	88.25	15,603,563	1,367,032,529	87.610	40.21	40.21	40.23	40.14	40.64	33,880,267	40.349	-0.40%
2013-01-18	0	87.65	87.55	87.65	86.90	87.70	17,372,462	1,518,334,556	87.399	40.37	40.32	40.37	40.02	40.39	37,721,105	40.252	1.15%
2013-01-17	0	86.65	86.70	86.75	86.35	87.75	27,867,481	2,417,899,623	86.764	39.91	39.93	39.95	39.77	40.41	60,509,108	39.959	-1.03%
2013-01-16	0	87.55	87.50	87.60	86.95	88.45	32,019,513	2,800,609,915	87.466	40.32	40.30	40.34	40.04	40.74	69,524,482	40.282	-1.52%
2013-01-15	0	88.90	88.80	88.95	88.40	89.60	24,520,973	2,178,640,292	88.848	40.94	40.90	40.97	40.71	41.27	53,242,782	40.919	-1.39%
2013-01-14	0	90.15	90.35	90.45	89.05	90.45	12,433,580	1,116,678,128	89.811	41.52	41.61	41.66	41.01	41.66	26,997,232	41.363	0.33%
2013-01-11	0	89.85	89.80	89.85	89.35	91.10	11,913,484	1,072,744,926	90.045	41.38	41.36	41.38	41.15	41.96	25,867,939	41.470	0.00%
2013-01-10	0	89.85	89.80	89.85	88.80	90.45	20,723,089	1,860,683,193	89.788	41.38	41.36	41.38	40.90	41.66	44,996,375	41.352	1.30%
2013-01-09	0	88.70	88.70	88.75	88.50	89.45	25,367,331	2,255,793,123	88.925	40.85	40.85	40.87	40.76	41.20	55,080,492	40.954	0.00%
2013-01-08	0	88.70	88.80	88.85	88.25	90.05	27,057,787	2,411,323,220	89.118	40.85	40.90	40.92	40.64	41.47	58,751,007	41.043	-0.39%
2013-01-07	0	89.05	89.00	89.10	89.00	90.05	30,138,518	2,695,296,488	89.430	41.01	40.99	41.04	40.99	41.47	65,440,247	41.187	-1.77%
2013-01-04	0	90.65	90.60	90.70	90.00	91.80	20,315,156	1,840,991,416	90.622	41.75	41.73	41.77	41.45	42.28	44,110,624	41.736	-0.87%
2013-01-03	0	91.45	91.30	91.40	90.20	91.50	18,202,728	1,655,531,814	90.950	42.12	42.05	42.09	41.54	42.14	39,523,875	41.887	0.05%
2013-01-02	0	91.40	91.50	91.55	90.55	91.55	12,373,324	1,127,844,193	91.151	42.09	42.14	42.16	41.70	42.16	26,866,397	41.980	1.27%
2012-12-31	0	90.25	90.25	90.35	90.15	90.65	9,080,299	820,179,045	90.325	41.56	41.56	41.61	41.52	41.75	19,716,199	41.599	0.00%
2012-12-28	0	90.25	90.20	90.25	90.15	90.50	11,956,843	1,079,524,158	90.285	41.56	41.54	41.56	41.52	41.68	25,962,085	41.581	0.33%
2012-12-27	0	89.95	89.95	90.00	89.80	90.25	8,869,761	797,810,522	89.947	41.43	41.43	41.45	41.36	41.56	19,259,054	41.425	0.28%
2012-12-24	0	89.70	89.50	89.60	89.25	90.00	6,732,510	604,359,886	89.767	41.31	41.22	41.27	41.10	41.45	14,618,407	41.342	-0.50%
2012-12-21	0	90.15	90.05	90.20	88.55	90.30	19,832,558	1,780,251,731	89.764	41.52	41.47	41.54	40.78	41.59	43,062,751	41.341	-0.39%
2012-12-20	0	90.50	90.45	90.55	89.40	90.55	15,970,009	1,437,293,254	90.000	41.68	41.66	41.70	41.17	41.70	34,675,937	41.449	0.28%
2012-12-19	0	90.25	90.10	90.15	89.90	90.65	16,322,143	1,474,434,092	90.333	41.56	41.50	41.52	41.40	41.75	35,440,531	41.603	0.33%
2012-12-18	0	89.95	89.95	90.00	88.60	90.25	18,906,182	1,695,991,743	89.706	41.43	41.43	41.45	40.80	41.56	41,051,296	41.314	1.07%
2012-12-17	0	89.00	88.90	89.10	88.40	89.20	14,043,450	1,245,008,172	88.654	40.99	40.94	41.04	40.71	41.08	30,492,768	40.830	0.11%
2012-12-14	0	88.90	88.85	88.95	88.45	89.50	20,393,576	1,811,426,274	88.823	40.94	40.92	40.97	40.74	41.22	44,280,899	40.908	-0.11%
2012-12-13	0	89.00	88.95	89.10	88.55	90.00	13,257,150	1,181,813,295	89.145	40.99	40.97	41.04	40.78	41.45	28,785,462	41.056	-0.39%
2012-12-12	0	89.35	89.30	89.35	88.55	89.45	14,405,560	1,283,462,977	89.095	41.15	41.13	41.15	40.78	41.20	31,279,023	41.033	0.28%
2012-12-11	0	89.10	89.10	89.15	88.40	89.50	15,520,809	1,379,321,973	88.869	41.04	41.04	41.06	40.71	41.22	33,700,581	40.929	0.62%
2012-12-10	0	88.55	88.45	88.65	88.15	89.30	12,448,633	1,102,330,167	88.550	40.78	40.74	40.83	40.60	41.13	27,029,916	40.782	0.45%
2012-12-07	0	88.15	88.25	88.30	88.00	88.85	14,087,242	1,244,954,335	88.375	40.60	40.64	40.67	40.53	40.92	30,587,854	40.701	-0.79%
2012-12-06	0	88.85	88.80	88.85	88.70	90.00	12,826,091	1,144,659,635	89.245	40.92	40.90	40.92	40.85	41.45	27,849,497	41.102	-1.00%
2012-12-05	0	89.75	89.75	89.80	88.60	89.85	17,468,621	1,559,848,169	89.294	41.33	41.33	41.36	40.80	41.38	37,929,897	41.125	1.47%
2012-12-04	0	88.45	88.40	88.45	86.90	88.75	17,355,405	1,529,391,488	88.122	40.74	40.71	40.74	40.02	40.87	37,684,069	40.585	1.38%
2012-12-03	0	87.25	87.20	87.25	86.95	88.70	13,076,688	1,150,534,764	87.984	40.18	40.16	40.18	40.04	40.85	28,393,622	40.521	-1.52%
2012-11-30	0	88.60	88.40	88.80	87.80	88.90	19,524,550	1,726,185,321	88.411	40.80	40.71	40.90	40.44	40.94	42,393,968	40.718	0.28%
2012-11-29	0	88.35	88.35	88.40	87.45	88.40	15,853,148	1,395,139,349	88.004	40.69	40.69	40.71	40.28	40.71	34,422,194	40.530	0.97%
2012-11-28	0	87.50	87.50	87.55	87.00	87.85	11,377,564	995,650,257	87.510	40.30	40.30	40.32	40.07	40.46	24,704,287	40.303	0.06%
2012-11-27	0	87.45	87.35	87.55	87.25	87.70	10,832,409	947,561,603	87.475	40.28	40.23	40.32	40.18	40.39	23,520,583	40.286	-0.11%
2012-11-26	0	87.55	87.50	87.55	87.25	88.65	13,039,676	1,142,351,653	87.606	40.32	40.30	40.32	40.18	40.83	28,313,258	40.347	-0.45%
2012-11-23	0	87.95	87.95	88.00	87.55	88.20	14,943,002	1,313,333,503	87.890	40.51	40.51	40.53	40.32	40.62	32,445,980	40.478	-0.28%
2012-11-22	0	88.20	88.25	88.30	86.70	88.30	19,604,477	1,717,788,642	87.622	40.62	40.64	40.67	39.93	40.67	42,567,515	40.354	1.61%
2012-11-21	0	86.80	86.80	86.85	85.25	86.95	15,489,350	1,334,898,740	86.182	39.98	39.98	40.00	39.26	40.04	33,632,274	39.691	2.30%
2012-11-20	0	84.85	84.80	84.85	84.75	86.00	11,664,846	996,104,181	85.394	39.08	39.05	39.08	39.03	39.61	25,328,067	39.328	-0.41%
2012-11-19	0	85.20	85.10	85.20	84.70	85.50	13,895,191	1,183,306,653	85.159	39.24	39.19	39.24	39.01	39.38	30,170,851	39.220	0.41%
2012-11-16	0	84.85	84.85	84.90	84.10	85.60	17,591,570	1,495,663,952	85.022	39.08	39.08	39.10	38.73	39.42	38,196,858	39.157	0.89%
2012-11-15	0	84.10	84.05	84.10	84.00	84.90	14,069,909	1,188,750,824	84.489	38.73	38.71	38.73	38.69	39.10	30,550,219	38.911	-1.75%
2012-11-14	0	85.60	85.60	85.65	84.35	85.65	14,092,135	1,199,743,501	85.136	39.42	39.42	39.45	38.85	39.45	30,598,479	39.209	0.53%
2012-11-13	0	85.15	85.15	85.20	84.95	85.80	14,828,479	1,264,645,385	85.285	39.22	39.22	39.24	39.12	39.52	32,197,314	39.278	-0.58%
2012-11-12	0	85.65	85.60	85.65	85.55	86.60	10,558,862	908,240,289	86.017	39.45	39.42	39.45	39.40	39.88	22,926,626	39.615	-0.58%
2012-11-09	0	86.15	86.05	86.10	86.05	87.20	16,870,436	1,460,503,873	86.572	39.68	39.63	39.65	39.63	40.16	36,631,048	39.871	-1.15%
2012-11-08	0	87.15	87.10	87.20	87.00	88.80	23,303,872	2,048,031,162	87.884	40.14	40.11	40.16	40.07	40.90	50,600,071	40.475	-2.68%
2012-11-07	0	89.55	89.55	89.60	87.45	89.60	22,743,978	2,012,059,266	88.466	41.24	41.24	41.27	40.28	41.27	49,384,364	40.743	2.46%
2012-11-06	0	87.40	87.35	87.40	87.20	87.75	11,926,306	1,042,960,420	87.450	40.25	40.23	40.25	40.16	40.41	25,895,779	40.275	0.17%
2012-11-05	0	87.25	87.40	87.45	86.85	87.80	14,237,908	1,245,384,032	87.470	40.18	40.25	40.28	40.00	40.44	30,914,998	40.284	-0.63%
2012-11-02	0	87.80	87.80	87.90	87.60	88.20	18,279,523	1,606,758,229	87.899	40.44	40.44	40.48	40.34	40.62	39,690,621	40.482	0.57%
2012-11-01	0	87.30	87.25	87.30	85.50	87.35	16,878,916	1,466,828,340	86.903	40.21	40.18	40.21	39.38	40.23	36,649,461	40.023	1.57%
2012-10-31	0	85.95	85.85	85.90	85.35	86.05	10,904,874	935,173,499	85.757	39.58	39.54	39.56	39.31	39.63	23,677,928	39.496	0.76%
2012-10-30	0	85.30	85.30	85.50	85.25	86.50	13,363,007	1,144,915,154	85.678	39.28	39.28	39.38	39.26	39.84	29,015,311	39.459	-0.70%
2012-10-29	0	85.90	85.80	85.85	85.30	86.45	12,222,291	1,048,992,944	85.826	39.56	39.52	39.54	39.28	39.81	26,538,456	39.527	0.17%
2012-10-26	0	85.75	85.65	85.70	85.70	87.00	15,631,437	1,347,843,298	86.226	39.49	39.45	39.47	39.47	40.07	33,940,790	39.712	-1.21%
2012-10-25	0	86.80	86.75	86.80	86.20	87.95	22,229,020	1,928,887,664	86.773	39.98	39.95	39.98	39.70	40.51	48,266,228	39.964	-0.63%
2012-10-24	0	87.35	87.35	87.40	85.10	87.40	34,617,894	3,006,578,455	86.850	40.23	40.23	40.25	39.19	40.25	75,166,388	39.999	2.22%
2012-10-22	0	85.45	85.40	85.45	84.00	85.60	16,569,813	1,409,702,831	85.077	39.35	39.33	39.35	38.69	39.42	35,978,301	39.182	1.06%
2012-10-19	0	84.55	84.55	84.70	84.45	85.60	18,702,897	1,590,105,661	85.019	38.94	38.94	39.01	38.89	39.42	40,609,900	39.156	-0.65%
2012-10-18	0	85.10	85.05	85.10	83.40	85.40	27,962,082	2,368,445,911	84.702	39.19	39.17	39.19	38.41	39.33	60,714,517	39.010	2.16%
2012-10-17	0	83.30	83.35	83.40	83.20	84.50	30,329,896	2,534,327,809	83.559	38.36	38.39	38.41	38.32	38.92	65,855,789	38.483	-0.48%
2012-10-16	0	83.70	83.65	83.70	83.45	83.90	21,077,927	1,762,565,408	83.621	38.55	38.53	38.55	38.43	38.64	45,766,841	38.512	-0.48%
2012-10-15	0	84.10	84.10	84.20	83.45	84.20	17,942,906	1,503,034,211	83.768	38.73	38.73	38.78	38.43	38.78	38,959,719	38.579	-0.30%
2012-10-12	0	84.35	84.35	84.40	84.10	84.85	17,144,694	1,446,150,835	84.350	38.85	38.85	38.87	38.73	39.08	37,226,549	38.847	-0.47%
2012-10-11	0	84.75	84.70	84.75	84.05	85.15	20,326,731	1,719,138,608	84.575	39.03	39.01	39.03	38.71	39.22	44,135,757	38.951	0.06%
2012-10-10	0	84.70	84.70	84.75	84.10	85.00	16,069,133	1,359,236,217	84.587	39.01	39.01	39.03	38.73	39.15	34,891,166	38.956	-0.82%
2012-10-09	0	85.40	85.45	85.55	84.70	85.90	13,952,583	1,192,541,835	85.471	39.33	39.35	39.40	39.01	39.56	30,295,467	39.364	0.83%
2012-10-08	0	84.70	84.70	84.75	84.65	85.50	15,499,802	1,316,664,798	84.947	39.01	39.01	39.03	38.99	39.38	33,654,969	39.122	-1.40%
2012-10-05	0	85.90	85.85	85.95	85.80	86.50	13,471,663	1,158,507,835	85.996	39.56	39.54	39.58	39.52	39.84	29,251,238	39.605	-0.12%
2012-10-04	0	86.00	86.00	86.10	85.70	86.20	12,442,089	1,069,581,791	85.965	39.61	39.61	39.65	39.47	39.70	27,015,707	39.591	-0.52%
2012-10-03	0	86.45	86.45	86.50	86.05	87.10	13,596,129	1,177,023,697	86.571	39.81	39.81	39.84	39.63	40.11	29,521,493	39.870	0.58%
2012-09-28	0	85.95	85.90	86.20	85.45	86.65	17,967,262	1,548,958,131	86.210	39.58	39.56	39.70	39.35	39.91	39,012,604	39.704	-0.29%
2012-09-27	0	86.20	86.15	86.20	85.40	86.30	19,531,365	1,679,259,065	85.978	39.70	39.68	39.70	39.33	39.75	42,408,766	39.597	1.00%
2012-09-26	0	85.35	85.20	85.25	84.80	85.90	16,822,304	1,438,695,984	85.523	39.31	39.24	39.26	39.05	39.56	36,526,538	39.388	-1.10%
2012-09-25	0	86.30	86.25	86.35	85.75	86.75	14,672,191	1,265,912,123	86.280	39.75	39.72	39.77	39.49	39.95	31,857,964	39.736	0.35%
2012-09-24	0	86.00	85.90	85.95	84.55	86.40	13,222,343	1,134,546,231	85.805	39.61	39.56	39.58	38.94	39.79	28,709,885	39.518	0.47%
2012-09-21	0	85.60	85.60	85.65	85.00	86.35	23,889,437	2,048,719,976	85.758	39.42	39.42	39.45	39.15	39.77	51,871,518	39.496	1.18%
2012-09-20	0	84.60	84.40	84.45	84.45	85.55	19,444,425	1,652,842,737	85.003	38.96	38.87	38.89	38.89	39.40	42,219,992	39.148	-0.53%
2012-09-19	0	85.05	85.00	85.05	83.50	85.50	26,373,443	2,235,071,003	84.747	39.17	39.15	39.17	38.46	39.38	57,265,080	39.030	2.22%
2012-09-18	0	83.20	83.15	83.30	82.55	83.45	20,629,300	1,713,234,035	83.049	38.32	38.29	38.36	38.02	38.43	44,792,730	38.248	0.91%
2012-09-17	0	82.45	82.50	82.55	82.30	83.20	25,206,053	2,082,822,257	82.632	37.97	38.00	38.02	37.90	38.32	54,730,307	38.056	-0.90%
2012-09-14	0	83.20	83.20	83.25	82.20	83.30	26,736,791	2,216,346,493	82.895	38.32	38.32	38.34	37.86	38.36	58,054,023	38.177	1.77%
2012-09-13	0	81.75	81.70	81.90	81.60	82.30	22,591,989	1,851,546,287	81.956	37.65	37.63	37.72	37.58	37.90	49,054,348	37.745	-1.33%
2012-09-12	0	82.85	82.85	82.90	82.35	82.95	17,801,037	1,471,520,223	82.665	38.16	38.16	38.18	37.93	38.20	38,651,677	38.071	0.91%
2012-09-11	0	82.10	82.00	82.05	81.30	82.15	18,624,237	1,521,678,926	81.704	37.81	37.77	37.79	37.44	37.83	40,439,104	37.629	0.49%
2012-09-10	0	81.70	81.75	81.80	81.20	82.75	25,209,051	2,064,984,068	81.914	37.63	37.65	37.67	37.40	38.11	54,736,817	37.726	-0.73%
2012-09-07	0	82.30	82.15	82.45	81.65	82.60	19,019,347	1,561,994,274	82.127	37.90	37.83	37.97	37.60	38.04	41,297,013	37.823	0.98%
2012-09-06	0	81.50	81.50	81.55	81.10	81.60	12,140,123	986,900,703	81.292	37.53	37.53	37.56	37.35	37.58	26,360,044	37.439	0.66%
2012-09-05	0	82.60	82.50	82.55	82.30	82.85	18,920,172	1,561,923,954	82.553	37.29	37.24	37.27	37.15	37.40	41,910,237	37.268	-0.36%
2012-09-04	0	82.90	82.85	82.90	82.70	83.35	9,863,221	819,145,704	83.051	37.42	37.40	37.42	37.33	37.63	21,848,106	37.493	-0.36%
2012-09-03	0	83.20	83.20	83.25	82.85	83.45	10,449,115	869,528,795	83.216	37.56	37.56	37.58	37.40	37.67	23,145,925	37.567	0.48%
2012-08-31	0	82.80	82.75	82.80	82.55	83.15	12,789,251	1,059,017,836	82.805	37.38	37.36	37.38	37.27	37.54	28,329,581	37.382	-0.42%
2012-08-30	0	83.15	83.15	83.25	83.00	83.70	11,911,103	991,105,256	83.209	37.54	37.54	37.58	37.47	37.79	26,384,388	37.564	-0.83%
2012-08-29	0	83.85	83.85	83.90	83.60	84.70	11,335,159	951,741,485	83.964	37.85	37.85	37.88	37.74	38.24	25,108,609	37.905	-0.24%
2012-08-28	0	84.05	84.00	84.05	83.30	84.45	12,910,348	1,085,586,803	84.087	37.94	37.92	37.94	37.61	38.12	28,597,824	37.960	0.60%
2012-08-27	0	83.55	83.50	83.55	83.05	83.90	14,291,801	1,192,994,721	83.474	37.72	37.70	37.72	37.49	37.88	31,657,892	37.684	0.60%
2012-08-24	0	83.05	83.05	83.10	82.85	83.45	19,453,555	1,617,642,653	83.154	37.49	37.49	37.52	37.40	37.67	43,091,738	37.540	-0.95%
2012-08-23	0	83.85	83.80	83.85	82.60	83.90	22,926,862	1,908,309,444	83.235	37.85	37.83	37.85	37.29	37.88	50,785,491	37.576	1.51%
2012-08-22	0	82.60	82.55	82.60	82.50	83.65	18,094,626	1,502,447,267	83.033	37.29	37.27	37.29	37.24	37.76	40,081,563	37.485	-0.30%
2012-08-21	0	82.85	82.90	83.00	81.80	83.35	32,348,437	2,678,343,841	82.797	37.40	37.42	37.47	36.93	37.63	71,655,303	37.378	0.61%
2012-08-20	0	82.35	82.35	82.40	82.10	83.30	43,723,811	3,611,171,597	82.591	37.18	37.18	37.20	37.06	37.61	96,852,993	37.285	-1.55%
2012-08-17	0	83.65	83.50	83.55	83.30	84.70	61,100,436	5,133,494,421	84.017	37.76	37.70	37.72	37.61	38.24	135,344,106	37.929	-3.68%
2012-08-16	0	86.85	87.00	87.05	86.50	90.95	39,279,776	3,472,026,215	88.392	39.21	39.28	39.30	39.05	41.06	87,008,973	39.904	-5.03%
2012-08-15	0	91.45	91.35	91.50	91.10	92.00	13,446,794	1,231,576,541	91.589	41.28	41.24	41.31	41.13	41.53	29,786,110	41.347	-1.19%
2012-08-14	0	92.55	92.55	92.60	90.95	92.60	19,082,027	1,755,358,738	91.990	41.78	41.78	41.80	41.06	41.80	42,268,764	41.529	2.15%
2012-08-13	0	90.60	90.45	90.65	90.30	91.50	7,104,561	643,911,040	90.633	40.90	40.83	40.92	40.77	41.31	15,737,375	40.916	-0.11%
2012-08-10	0	90.70	90.65	90.70	90.30	91.00	11,680,166	1,058,057,252	90.586	40.95	40.92	40.95	40.77	41.08	25,872,837	40.895	0.61%
2012-08-09	0	90.15	90.10	90.25	89.70	90.95	9,640,526	869,584,528	90.201	40.70	40.68	40.74	40.49	41.06	21,354,813	40.721	1.12%
2012-08-08	0	89.15	89.00	89.25	88.75	89.70	8,717,118	777,787,527	89.225	40.25	40.18	40.29	40.07	40.49	19,309,364	40.280	0.17%
2012-08-07	0	89.00	88.90	89.00	88.30	89.25	13,519,103	1,202,199,214	88.926	40.18	40.13	40.18	39.86	40.29	29,946,282	40.145	-0.78%
2012-08-06	0	89.70	89.65	89.70	89.20	90.15	12,649,408	1,134,268,370	89.670	40.49	40.47	40.49	40.27	40.70	28,019,813	40.481	1.93%
2012-08-03	0	88.00	87.95	88.00	87.30	89.00	15,502,130	1,369,679,763	88.354	39.73	39.70	39.73	39.41	40.18	34,338,903	39.887	-0.40%
2012-08-02	0	88.35	88.25	88.30	88.25	89.60	14,411,854	1,280,178,048	88.828	39.89	39.84	39.86	39.84	40.45	31,923,823	40.101	-1.51%
2012-08-01	0	89.70	89.80	89.85	89.60	90.35	16,021,752	1,442,462,642	90.032	40.49	40.54	40.56	40.45	40.79	35,489,922	40.644	-1.37%
2012-07-31	0	90.95	91.00	91.05	90.05	91.10	19,909,367	1,808,294,414	90.826	41.06	41.08	41.10	40.65	41.13	44,101,412	41.003	1.06%
2012-07-30	0	90.00	89.95	90.00	89.30	90.00	16,440,182	1,476,563,376	89.814	40.63	40.61	40.63	40.31	40.63	36,416,790	40.546	1.24%
2012-07-27	0	88.90	88.90	88.95	88.00	89.00	14,350,993	1,270,784,169	88.550	40.13	40.13	40.16	39.73	40.18	31,789,009	39.976	1.31%
2012-07-26	0	87.75	87.65	87.70	87.00	88.20	12,824,664	1,125,321,885	87.747	39.61	39.57	39.59	39.28	39.82	28,408,025	39.613	0.63%
2012-07-25	0	87.20	87.10	87.15	85.95	87.40	14,593,254	1,267,654,305	86.866	39.37	39.32	39.34	38.80	39.46	32,325,644	39.215	0.58%
2012-07-24	0	86.70	86.60	86.65	86.15	88.15	11,801,228	1,023,949,585	86.766	39.14	39.10	39.12	38.89	39.79	26,141,003	39.170	0.87%
2012-07-23	0	85.95	85.90	85.95	85.65	87.60	14,492,420	1,257,991,590	86.803	38.80	38.78	38.80	38.67	39.55	32,102,285	39.187	-2.61%
2012-07-20	0	88.25	88.25	88.30	87.70	88.50	17,899,091	1,577,510,779	88.134	39.84	39.84	39.86	39.59	39.95	39,648,432	39.787	0.74%
2012-07-19	0	87.60	87.55	87.60	87.10	87.95	15,179,867	1,327,767,825	87.469	39.55	39.52	39.55	39.32	39.70	33,625,055	39.487	1.57%
2012-07-18	0	86.25	86.15	86.25	86.10	88.00	9,252,836	800,296,374	86.492	38.94	38.89	38.94	38.87	39.73	20,496,037	39.046	-0.46%
2012-07-17	0	86.65	86.60	86.65	85.70	87.20	10,888,644	941,295,027	86.447	39.12	39.10	39.12	38.69	39.37	24,119,530	39.026	1.11%
2012-07-16	0	85.70	85.70	85.75	85.40	86.50	12,329,587	1,059,075,011	85.897	38.69	38.69	38.71	38.55	39.05	27,311,375	38.778	0.29%
2012-07-13	0	85.45	85.50	85.55	84.50	85.70	11,269,274	961,979,043	85.363	38.58	38.60	38.62	38.15	38.69	24,962,667	38.537	0.83%
2012-07-12	0	84.75	84.75	84.80	83.80	86.00	14,124,617	1,200,346,178	84.983	38.26	38.26	38.28	37.83	38.82	31,287,562	38.365	-2.25%
2012-07-11	0	86.70	86.70	86.80	85.45	86.85	12,497,817	1,078,887,260	86.326	39.14	39.14	39.19	38.58	39.21	27,684,023	38.971	0.87%
2012-07-10	0	85.95	85.90	85.95	85.65	86.40	8,773,620	754,517,139	85.998	38.80	38.78	38.80	38.67	39.00	19,434,522	38.824	1.00%
2012-07-09	0	85.10	85.10	85.15	84.40	86.60	11,765,122	1,008,101,219	85.686	38.42	38.42	38.44	38.10	39.10	26,061,024	38.682	-0.64%
2012-07-06	0	85.65	85.65	85.70	84.90	85.80	11,233,735	958,689,786	85.340	38.67	38.67	38.69	38.33	38.73	24,883,944	38.526	-0.17%
2012-07-05	0	85.80	85.80	85.85	85.10	86.60	11,967,748	1,024,860,773	85.635	38.73	38.73	38.76	38.42	39.10	26,509,862	38.660	-0.06%
2012-07-04	0	85.85	85.95	86.00	85.75	87.10	8,756,579	757,017,353	86.451	38.76	38.80	38.82	38.71	39.32	19,396,774	39.028	-0.58%
2012-07-03	0	86.35	86.25	86.35	85.75	86.90	20,661,725	1,780,786,267	86.188	38.98	38.94	38.98	38.71	39.23	45,767,966	38.909	1.89%
2012-06-29	0	84.75	84.75	84.90	82.40	84.95	25,162,190	2,119,371,626	84.228	38.26	38.26	38.33	37.20	38.35	55,736,985	38.025	1.92%
2012-06-28	0	83.15	83.05	83.20	82.90	84.75	15,749,647	1,319,251,591	83.764	37.54	37.49	37.56	37.42	38.26	34,887,180	37.815	-0.72%
2012-06-27	0	83.75	83.70	83.75	82.95	83.90	16,075,634	1,343,333,512	83.563	37.81	37.79	37.81	37.45	37.88	35,609,276	37.724	1.09%
2012-06-26	0	82.85	82.80	82.85	82.05	83.00	15,012,732	1,241,720,396	82.711	37.40	37.38	37.40	37.04	37.47	33,254,833	37.340	0.85%
2012-06-25	0	82.15	82.20	82.25	81.35	82.95	16,130,511	1,328,883,783	82.383	37.09	37.11	37.13	36.73	37.45	35,730,835	37.192	1.17%
2012-06-22	0	81.20	81.15	81.25	80.70	81.65	10,257,758	833,471,059	81.253	36.66	36.63	36.68	36.43	36.86	22,722,049	36.681	-0.98%
2012-06-21	0	82.00	81.95	82.10	81.80	82.35	9,612,478	789,719,307	82.156	37.02	37.00	37.06	36.93	37.18	21,292,683	37.089	-0.67%
2012-06-20	0	82.55	82.55	82.75	82.00	82.80	14,789,918	1,218,435,489	82.383	37.27	37.27	37.36	37.02	37.38	32,761,276	37.191	0.18%
2012-06-19	0	82.40	82.30	82.40	81.50	82.45	13,350,711	1,094,870,289	82.008	37.20	37.15	37.20	36.79	37.22	29,573,276	37.022	1.10%
2012-06-18	0	81.50	81.45	81.55	81.00	81.95	11,996,622	978,490,306	81.564	36.79	36.77	36.82	36.57	37.00	26,573,821	36.822	1.88%
2012-06-15	0	80.00	79.80	80.10	78.10	80.65	19,595,869	1,562,259,577	79.724	36.12	36.03	36.16	35.26	36.41	43,406,979	35.991	1.91%
2012-06-14	0	78.50	78.45	78.60	78.30	79.35	8,554,574	675,481,017	78.961	35.44	35.42	35.48	35.35	35.82	18,949,311	35.647	-1.51%
2012-06-13	0	79.70	79.65	79.75	78.90	79.80	9,149,849	726,483,665	79.398	35.98	35.96	36.00	35.62	36.03	20,267,910	35.844	0.38%
2012-06-12	0	79.40	79.35	79.50	78.80	79.80	11,586,337	920,881,614	79.480	35.84	35.82	35.89	35.57	36.03	25,664,996	35.881	0.19%
2012-06-11	0	79.25	79.25	79.30	78.65	79.50	9,220,255	729,061,681	79.072	35.78	35.78	35.80	35.51	35.89	20,423,867	35.697	1.93%
2012-06-08	0	77.75	77.70	77.80	77.15	78.80	10,631,175	825,308,422	77.631	35.10	35.08	35.12	34.83	35.57	23,549,208	35.046	-1.02%
2012-06-07	0	78.55	78.40	78.55	77.75	79.50	14,914,707	1,173,938,815	78.710	35.46	35.39	35.46	35.10	35.89	33,037,697	35.533	-0.51%
2012-06-06	0	78.95	78.90	78.95	77.05	79.50	16,892,966	1,325,544,153	78.467	35.64	35.62	35.64	34.78	35.89	37,419,756	35.424	2.93%
2012-06-05	0	76.70	76.60	76.65	76.50	77.55	10,339,448	797,146,884	77.098	34.63	34.58	34.60	34.54	35.01	22,903,001	34.805	-0.07%
2012-06-04	0	76.75	76.60	76.70	76.50	77.60	14,157,529	1,087,980,721	76.848	34.65	34.58	34.63	34.54	35.03	31,360,465	34.693	-1.48%
2012-06-01	0	77.90	77.85	77.90	77.85	79.00	11,831,286	927,101,682	78.360	35.17	35.15	35.17	35.15	35.66	26,207,584	35.375	-0.76%
2012-05-31	0	78.50	78.20	78.45	78.15	78.90	16,806,691	1,320,148,667	78.549	35.44	35.30	35.42	35.28	35.62	37,228,647	35.461	-0.82%
2012-05-30	0	79.15	79.10	79.15	78.60	80.35	20,292,035	1,605,914,754	79.140	35.73	35.71	35.73	35.48	36.27	44,949,063	35.727	-2.10%
2012-05-29	0	80.85	80.80	80.85	79.35	80.95	11,590,304	930,837,480	80.312	36.50	36.48	36.50	35.82	36.54	25,673,783	36.256	1.51%
2012-05-28	0	79.65	79.65	79.75	79.40	80.10	6,897,416	550,578,358	79.824	35.96	35.96	36.00	35.84	36.16	15,278,526	36.036	0.13%
2012-05-25	0	79.55	79.50	79.60	79.10	81.00	17,231,161	1,372,225,411	79.636	35.91	35.89	35.94	35.71	36.57	38,168,894	35.951	-0.56%
2012-05-24	0	80.00	80.00	80.05	79.60	81.00	26,561,667	2,129,027,181	80.154	36.12	36.12	36.14	35.94	36.57	58,836,979	36.185	-2.32%
2012-05-23	0	81.90	81.80	82.00	81.30	83.00	14,683,412	1,204,505,324	82.032	36.97	36.93	37.02	36.70	37.47	32,525,353	37.033	-0.79%
2012-05-22	0	82.55	82.55	82.65	81.55	83.10	12,980,275	1,071,308,384	82.534	37.27	37.27	37.31	36.82	37.52	28,752,720	37.259	0.49%
2012-05-21	0	82.15	82.10	82.25	81.70	82.75	12,228,207	1,005,615,252	82.237	37.09	37.06	37.13	36.88	37.36	27,086,807	37.126	0.98%
2012-05-18	0	83.10	83.05	83.10	82.20	83.25	22,678,847	1,878,086,066	82.812	36.73	36.70	36.73	36.33	36.79	51,314,897	36.599	-1.36%
2012-05-17	0	84.25	84.25	84.40	83.55	86.30	22,512,300	1,913,295,958	84.989	37.23	37.23	37.30	36.93	38.14	50,938,055	37.561	-0.24%
2012-05-16	0	84.45	84.40	84.45	83.85	87.00	29,453,544	2,510,871,267	85.249	37.32	37.30	37.32	37.06	38.45	66,643,845	37.676	-3.65%
2012-05-15	0	87.65	87.60	87.65	86.80	88.20	18,787,512	1,648,553,979	87.747	38.74	38.72	38.74	38.36	38.98	42,510,064	38.780	0.92%
2012-05-14	0	86.85	86.70	86.75	86.70	88.20	17,022,654	1,486,761,591	87.340	38.38	38.32	38.34	38.32	38.98	38,516,761	38.600	-0.06%
2012-05-11	0	86.90	86.80	86.85	86.50	87.90	17,578,726	1,534,361,526	87.285	38.41	38.36	38.38	38.23	38.85	39,774,972	38.576	-1.92%
2012-05-10	0	88.60	88.45	88.55	88.50	89.85	21,254,348	1,894,219,510	89.122	39.16	39.09	39.14	39.11	39.71	48,091,716	39.388	0.06%
2012-05-09	0	88.55	88.50	88.60	86.40	89.00	22,682,199	2,002,446,447	88.283	39.14	39.11	39.16	38.18	39.33	51,322,481	39.017	1.37%
2012-05-08	0	87.35	87.35	87.45	86.80	88.00	12,878,844	1,126,562,578	87.474	38.60	38.60	38.65	38.36	38.89	29,140,659	38.659	-0.96%
2012-05-07	0	88.20	88.05	88.10	87.50	88.80	19,022,542	1,678,183,153	88.221	38.98	38.91	38.94	38.67	39.25	43,041,861	38.990	-0.73%
2012-05-04	0	88.85	88.80	88.90	88.20	89.45	19,110,212	1,701,508,658	89.037	39.27	39.25	39.29	38.98	39.53	43,240,230	39.350	-0.22%
2012-05-03	0	89.05	89.05	89.10	87.30	89.15	26,008,907	2,304,886,422	88.619	39.36	39.36	39.38	38.58	39.40	58,849,746	39.166	1.89%
2012-05-02	0	87.40	87.40	87.50	86.60	88.00	20,512,069	1,794,013,734	87.461	38.63	38.63	38.67	38.27	38.89	46,412,179	38.654	1.69%
2012-04-30	0	85.95	85.95	86.00	84.30	86.00	15,478,794	1,318,286,790	85.167	37.99	37.99	38.01	37.26	38.01	35,023,505	37.640	2.50%
2012-04-27	0	83.85	83.75	83.85	83.30	84.85	11,988,080	1,008,844,462	84.154	37.06	37.01	37.06	36.81	37.50	27,125,148	37.192	-0.95%
2012-04-26	0	84.65	84.55	84.60	84.10	85.45	11,040,588	934,980,579	84.686	37.41	37.37	37.39	37.17	37.77	24,981,280	37.427	-0.24%
2012-04-25	0	84.85	84.70	84.80	84.15	85.30	12,376,295	1,049,144,241	84.770	37.50	37.43	37.48	37.19	37.70	28,003,553	37.465	-0.53%
2012-04-24	0	85.30	85.25	85.30	84.00	85.45	12,792,299	1,084,013,578	84.740	37.70	37.68	37.70	37.12	37.77	28,944,836	37.451	0.59%
2012-04-23	0	84.80	84.65	84.75	84.30	87.00	22,278,435	1,904,214,125	85.473	37.48	37.41	37.46	37.26	38.45	50,408,894	37.775	-3.03%
2012-04-20	0	87.45	87.35	87.40	85.80	87.60	16,300,295	1,417,531,182	86.964	38.65	38.60	38.63	37.92	38.72	36,882,296	38.434	1.51%
2012-04-19	0	86.15	86.15	86.20	85.05	86.25	7,644,938	655,351,584	85.724	38.07	38.07	38.10	37.59	38.12	17,298,022	37.886	0.35%
2012-04-18	0	85.85	85.70	85.80	85.00	86.00	11,373,563	973,563,816	85.599	37.94	37.88	37.92	37.57	38.01	25,734,695	37.831	0.47%
2012-04-17	0	85.45	85.35	85.50	84.85	86.05	8,387,508	717,681,246	85.565	37.77	37.72	37.79	37.50	38.03	18,978,218	37.816	-0.12%
2012-04-16	0	85.55	85.55	85.60	84.50	85.80	11,557,863	986,553,931	85.358	37.81	37.81	37.83	37.35	37.92	26,151,706	37.724	0.94%
2012-04-13	0	84.75	84.75	84.85	84.30	84.95	8,078,532	684,340,348	84.711	37.46	37.46	37.50	37.26	37.54	18,279,105	37.438	0.83%
2012-04-12	0	84.05	84.00	84.10	83.20	84.15	11,775,112	985,061,750	83.656	37.15	37.12	37.17	36.77	37.19	26,643,271	36.972	0.84%
2012-04-11	0	83.35	83.40	83.45	82.50	83.80	10,082,548	840,822,059	83.394	36.84	36.86	36.88	36.46	37.04	22,813,546	36.856	-0.30%
2012-04-10	0	83.60	83.45	83.50	83.10	84.05	13,405,899	1,121,723,763	83.674	36.95	36.88	36.90	36.73	37.15	30,333,214	36.980	-0.06%
2012-04-05	0	83.65	83.55	83.70	82.50	84.25	10,523,111	878,327,851	83.467	36.97	36.93	36.99	36.46	37.23	23,810,397	36.888	-1.01%
2012-04-03	0	84.50	84.45	84.50	83.85	86.45	21,053,383	1,782,440,975	84.663	37.35	37.32	37.35	37.06	38.21	47,636,997	37.417	-0.06%
2012-04-02	0	84.55	84.50	84.55	83.80	86.00	13,097,835	1,109,114,446	84.679	37.37	37.35	37.37	37.04	38.01	29,636,165	37.424	-1.05%
2012-03-30	0	85.45	85.45	85.50	84.50	85.70	23,677,116	2,009,960,512	84.890	37.77	37.77	37.79	37.35	37.88	53,573,657	37.518	1.54%
2012-03-29	0	84.15	84.10	84.15	83.50	84.85	11,377,768	957,611,973	84.165	37.19	37.17	37.19	36.90	37.50	25,744,210	37.197	-0.12%
2012-03-28	0	84.25	84.25	84.30	84.00	84.65	8,950,578	754,333,120	84.278	37.23	37.23	37.26	37.12	37.41	20,252,264	37.247	-0.47%
2012-03-27	0	84.65	84.65	84.75	83.35	84.80	16,172,990	1,360,349,694	84.112	37.41	37.41	37.46	36.84	37.48	36,594,246	37.174	1.56%
2012-03-26	0	83.35	83.35	83.40	82.45	83.75	9,047,121	751,364,190	83.050	36.84	36.84	36.86	36.44	37.01	20,470,709	36.704	0.18%
2012-03-23	0	83.20	83.15	83.20	82.10	83.75	16,373,889	1,362,747,999	83.227	36.77	36.75	36.77	36.28	37.01	37,048,816	36.782	-0.24%
2012-03-22	0	83.40	83.35	83.50	82.65	84.40	16,413,860	1,370,229,754	83.480	36.86	36.84	36.90	36.53	37.30	37,139,257	36.894	0.30%
2012-03-21	0	83.15	83.10	83.15	82.00	84.10	28,070,592	2,334,061,298	83.150	36.75	36.73	36.75	36.24	37.17	63,514,672	36.748	2.28%
2012-03-20	0	81.30	81.30	81.35	80.85	82.50	19,240,751	1,568,928,798	81.542	35.93	35.93	35.95	35.73	36.46	43,535,597	36.038	-0.43%
2012-03-19	0	81.65	81.65	81.70	81.40	83.75	18,939,420	1,560,042,663	82.370	36.09	36.09	36.11	35.98	37.01	42,853,783	36.404	-2.51%
2012-03-16	0	83.75	83.60	83.70	83.15	84.60	17,774,199	1,493,079,316	84.003	37.01	36.95	36.99	36.75	37.39	40,217,265	37.125	-1.06%
2012-03-15	0	84.65	84.75	84.80	82.60	85.55	30,569,899	2,571,140,445	84.107	37.41	37.46	37.48	36.51	37.81	69,169,796	37.171	0.53%
2012-03-14	0	84.20	84.15	84.25	83.35	86.05	44,851,523	3,792,715,294	84.562	37.21	37.19	37.23	36.84	38.03	101,484,492	37.372	-2.72%
2012-03-13	0	86.55	86.50	86.60	86.10	87.50	24,561,903	2,129,834,547	86.713	38.25	38.23	38.27	38.05	38.67	55,575,644	38.323	-1.03%
2012-03-12	0	87.45	87.40	87.45	86.20	87.50	49,321,638	4,282,756,234	86.833	38.65	38.63	38.65	38.10	38.67	111,598,917	38.376	3.86%
2012-03-09	0	84.20	84.15	84.20	81.90	84.70	53,646,274	4,478,822,041	83.488	37.21	37.19	37.21	36.20	37.43	121,384,170	36.898	4.01%
2012-03-08	0	80.95	80.95	81.00	79.80	81.10	18,299,935	1,476,503,541	80.684	35.78	35.78	35.80	35.27	35.84	41,406,835	35.658	1.57%
2012-03-07	0	79.70	79.70	79.75	79.65	81.05	13,842,580	1,109,991,704	80.187	35.22	35.22	35.25	35.20	35.82	31,321,282	35.439	-1.24%
2012-03-06	0	80.70	80.55	80.70	80.45	81.85	14,891,630	1,206,122,173	80.993	35.67	35.60	35.67	35.56	36.17	33,694,943	35.795	-0.25%
2012-03-05	0	80.90	80.90	80.95	80.40	82.50	11,294,094	915,691,793	81.077	35.75	35.75	35.78	35.53	36.46	25,554,882	35.832	-0.98%
2012-03-02	0	81.70	81.55	81.60	81.45	82.40	11,109,254	908,881,364	81.813	36.11	36.04	36.06	36.00	36.42	25,136,649	36.158	0.37%
2012-03-01	0	81.40	81.50	81.55	81.20	82.90	12,203,373	1,001,492,947	82.067	35.98	36.02	36.04	35.89	36.64	27,612,287	36.270	-1.75%
2012-02-29	0	82.85	82.70	82.85	81.75	82.95	18,413,307	1,518,472,536	82.466	36.62	36.55	36.62	36.13	36.66	41,663,359	36.446	1.04%
2012-02-28	0	82.00	81.95	82.05	81.05	82.20	15,185,553	1,241,951,113	81.785	36.24	36.22	36.26	35.82	36.33	34,359,996	36.145	0.99%
2012-02-27	0	81.20	81.10	81.20	80.25	82.00	10,770,172	876,434,069	81.376	35.89	35.84	35.89	35.47	36.24	24,369,416	35.965	-0.31%
2012-02-24	0	81.45	81.35	81.45	80.70	81.60	12,532,500	1,017,500,257	81.189	36.00	35.95	36.00	35.67	36.06	28,356,995	35.882	0.31%
2012-02-23	0	81.20	81.10	81.25	80.95	81.55	13,080,832	1,062,763,999	81.246	35.89	35.84	35.91	35.78	36.04	29,597,693	35.907	-0.55%
2012-02-22	0	81.65	81.60	81.65	81.35	82.05	14,539,803	1,188,097,278	81.713	36.09	36.06	36.09	35.95	36.26	32,898,872	36.114	0.25%
2012-02-21	0	81.45	81.45	81.50	79.70	81.65	16,082,740	1,300,939,451	80.890	36.00	36.00	36.02	35.22	36.09	36,390,040	35.750	0.99%
2012-02-20	0	80.65	80.50	80.65	80.45	82.00	12,993,814	1,055,561,300	81.236	35.64	35.58	35.64	35.56	36.24	29,400,799	35.902	-1.35%
2012-02-17	0	81.75	81.75	81.80	81.10	82.00	16,267,294	1,327,544,972	81.608	36.13	36.13	36.15	35.84	36.24	36,807,626	36.067	0.37%
2012-02-16	0	81.45	81.55	81.60	80.60	81.60	17,893,635	1,450,415,805	81.058	36.00	36.04	36.06	35.62	36.06	40,487,510	35.824	0.25%
2012-02-15	0	81.25	81.25	81.30	79.15	81.70	36,226,760	2,926,330,694	80.778	35.91	35.91	35.93	34.98	36.11	81,969,443	35.700	1.82%
2012-02-14	0	79.80	79.75	79.80	79.05	79.80	13,624,940	1,082,542,505	79.453	35.27	35.25	35.27	34.94	35.27	30,828,833	35.115	0.00%
2012-02-13	0	79.80	79.85	79.90	78.80	79.90	20,632,882	1,640,400,022	79.504	35.27	35.29	35.31	34.83	35.31	46,685,540	35.137	1.33%
2012-02-10	0	78.75	78.75	78.80	78.00	78.90	18,942,401	1,489,000,061	78.607	34.80	34.80	34.83	34.47	34.87	42,860,528	34.741	0.96%
2012-02-09	0	78.00	78.05	78.10	77.70	78.85	24,845,966	1,940,484,974	78.101	34.47	34.49	34.52	34.34	34.85	56,218,386	34.517	-1.14%
2012-02-08	0	78.90	79.00	79.05	78.20	79.50	16,456,708	1,298,553,670	78.907	34.87	34.91	34.94	34.56	35.14	37,236,208	34.873	1.22%
2012-02-07	0	77.95	77.90	78.00	77.90	78.60	12,027,148	941,035,209	78.243	34.45	34.43	34.47	34.43	34.74	27,213,547	34.580	0.39%
2012-02-06	0	77.65	77.55	77.60	77.20	79.95	23,611,662	1,845,931,735	78.179	34.32	34.27	34.30	34.12	35.33	53,425,556	34.551	-1.71%
2012-02-03	0	79.00	78.85	79.00	78.65	79.35	13,620,492	1,075,666,584	78.974	34.91	34.85	34.91	34.76	35.07	30,818,769	34.903	-1.06%
2012-02-02	0	79.85	79.90	79.95	79.00	80.00	15,186,174	1,207,780,805	79.532	35.29	35.31	35.33	34.91	35.36	34,361,401	35.149	0.19%
2012-02-01	0	79.70	79.70	79.75	79.05	79.90	17,414,606	1,385,279,976	79.547	35.22	35.22	35.25	34.94	35.31	39,403,622	35.156	0.50%
2012-01-31	0	79.30	79.30	79.35	78.30	79.45	26,072,694	2,055,480,906	78.837	35.05	35.05	35.07	34.61	35.11	58,994,075	34.842	2.32%
2012-01-30	0	77.50	77.45	77.50	77.40	79.10	19,065,388	1,491,904,080	78.252	34.25	34.23	34.25	34.21	34.96	43,138,808	34.584	-1.90%
2012-01-27	0	79.00	78.95	79.00	78.30	79.00	30,038,425	2,362,343,314	78.644	34.91	34.89	34.91	34.61	34.91	67,967,242	34.757	1.87%
2012-01-26	0	77.55	77.45	77.60	77.10	77.95	24,027,782	1,860,126,924	77.416	34.27	34.23	34.30	34.07	34.45	54,367,101	34.214	1.11%
2012-01-20	0	76.70	76.70	76.75	75.80	76.75	18,601,599	1,417,010,325	76.177	33.90	33.90	33.92	33.50	33.92	42,089,403	33.667	0.66%
2012-01-19	0	76.20	76.15	76.20	75.20	76.40	21,674,666	1,640,373,297	75.682	33.68	33.65	33.68	33.23	33.77	49,042,760	33.448	1.06%
2012-01-18	0	75.40	75.45	75.55	75.00	75.70	20,015,378	1,507,866,780	75.335	33.32	33.35	33.39	33.15	33.46	45,288,328	33.295	-0.79%
2012-01-17	0	76.00	76.00	76.05	75.10	76.15	18,430,400	1,395,592,923	75.722	33.59	33.59	33.61	33.19	33.65	41,702,035	33.466	1.27%
2012-01-16	0	75.05	75.00	75.05	75.00	75.75	8,365,644	629,926,577	75.299	33.17	33.15	33.17	33.15	33.48	18,928,747	33.279	-1.44%
2012-01-13	0	76.15	76.15	76.20	75.65	77.45	13,895,867	1,058,286,766	76.158	33.65	33.65	33.68	33.43	34.23	31,441,853	33.659	-0.78%
2012-01-12	0	76.75	76.70	76.75	76.40	77.45	9,579,022	736,861,872	76.925	33.92	33.90	33.92	33.77	34.23	21,674,229	33.997	-0.65%
2012-01-11	0	77.25	77.25	77.30	76.40	77.30	11,914,657	917,403,781	76.998	34.14	34.14	34.16	33.77	34.16	26,959,016	34.030	0.32%
2012-01-10	0	77.00	76.90	77.10	76.40	77.50	12,512,107	961,713,751	76.863	34.03	33.99	34.07	33.77	34.25	28,310,852	33.970	0.00%
2012-01-09	0	77.00	77.00	77.05	74.80	77.10	9,544,570	726,351,928	76.101	34.03	34.03	34.05	33.06	34.07	21,596,275	33.633	1.85%
2012-01-06	0	75.60	75.60	75.65	75.25	76.20	10,165,904	768,688,563	75.614	33.41	33.41	33.43	33.26	33.68	23,002,153	33.418	-1.50%
2012-01-05	0	76.75	76.70	76.75	75.55	77.00	12,441,239	953,916,078	76.674	33.92	33.90	33.92	33.39	34.03	28,150,501	33.886	1.39%
2012-01-04	0	75.70	75.65	75.70	75.60	77.20	12,883,905	980,932,790	76.136	33.46	33.43	33.46	33.41	34.12	29,152,111	33.649	-1.82%
2012-01-03	0	77.10	77.10	77.15	76.70	77.40	16,978,832	1,307,525,557	77.009	34.07	34.07	34.10	33.90	34.21	38,417,606	34.035	1.58%
2011-12-30	0	75.90	75.85	75.90	74.70	76.00	15,230,771	1,149,393,474	75.465	33.54	33.52	33.54	33.01	33.59	34,462,309	33.352	1.20%
2011-12-29	0	75.00	74.85	74.90	74.00	75.00	11,849,136	884,133,732	74.616	33.15	33.08	33.10	32.70	33.15	26,810,763	32.977	0.60%
2011-12-28	0	74.55	74.55	74.60	73.90	74.80	8,816,040	655,886,028	74.397	32.95	32.95	32.97	32.66	33.06	19,947,848	32.880	0.34%
2011-12-23	0	74.30	74.30	74.35	73.70	74.50	8,402,009	622,900,228	74.137	32.84	32.84	32.86	32.57	32.93	19,011,029	32.765	0.95%
2011-12-22	0	73.60	73.50	73.55	72.75	73.70	8,618,410	631,559,803	73.280	32.53	32.48	32.51	32.15	32.57	19,500,675	32.387	-0.27%
2011-12-21	0	73.80	73.65	73.75	72.95	74.15	17,580,454	1,291,010,016	73.434	32.62	32.55	32.59	32.24	32.77	39,778,882	32.455	1.65%
2011-12-20	0	72.60	72.50	72.60	72.30	73.50	11,717,519	853,466,314	72.837	32.09	32.04	32.09	31.95	32.48	26,512,956	32.191	-0.89%
2011-12-19	0	73.25	73.25	73.30	72.20	73.50	15,563,482	1,136,587,159	73.029	32.37	32.37	32.40	31.91	32.48	35,215,127	32.276	-0.48%
2011-12-16	0	73.60	73.60	73.65	73.05	74.00	18,261,480	1,340,968,428	73.432	32.53	32.53	32.55	32.28	32.70	41,319,824	32.453	0.34%
2011-12-15	0	73.35	73.30	73.35	73.00	74.85	24,975,645	1,840,017,011	73.672	32.42	32.40	32.42	32.26	33.08	56,511,808	32.560	-2.27%
2011-12-14	0	75.05	75.00	75.05	75.00	75.40	11,485,808	863,399,817	75.171	33.17	33.15	33.17	33.15	33.32	25,988,669	33.222	0.47%
2011-12-13	0	74.70	74.80	74.85	74.65	75.25	10,484,997	785,612,289	74.927	33.01	33.06	33.08	32.99	33.26	23,724,158	33.114	-0.86%
2011-12-12	0	75.35	75.30	75.35	74.75	75.50	9,644,919	724,817,027	75.150	33.30	33.28	33.30	33.04	33.37	21,823,333	33.213	0.74%
2011-12-09	0	74.80	74.80	74.85	74.30	75.35	12,777,090	956,792,087	74.883	33.06	33.06	33.08	32.84	33.30	28,910,423	33.095	-0.99%
2011-12-08	0	75.55	75.30	75.35	74.90	75.85	12,365,949	932,278,567	75.391	33.39	33.28	33.30	33.10	33.52	27,980,144	33.319	-0.46%
2011-12-07	0	75.90	75.85	75.90	74.60	75.95	13,005,625	980,144,895	75.363	33.54	33.52	33.54	32.97	33.57	29,427,524	33.307	1.95%
2011-12-06	0	74.45	74.40	74.45	74.30	76.20	22,610,244	1,692,487,402	74.855	32.90	32.88	32.90	32.84	33.68	51,159,670	33.082	-1.91%
2011-12-05	0	75.90	75.85	75.90	75.20	76.25	10,556,533	800,713,954	75.850	33.54	33.52	33.54	33.23	33.70	23,886,020	33.522	-0.07%
2011-12-02	0	75.95	75.75	76.00	75.75	76.55	19,738,590	1,503,112,754	76.151	33.57	33.48	33.59	33.48	33.83	44,662,046	33.655	-0.13%
2011-12-01	0	76.05	76.30	76.35	75.45	76.65	24,948,979	1,894,531,160	75.936	33.61	33.72	33.74	33.35	33.88	56,451,471	33.560	2.36%
2011-11-30	0	74.30	74.40	74.45	74.10	75.20	19,649,218	1,464,958,068	74.556	32.84	32.88	32.90	32.75	33.23	44,459,826	32.950	-0.47%
2011-11-29	0	74.65	74.65	74.70	74.30	75.20	14,091,207	1,053,232,807	74.744	32.99	32.99	33.01	32.84	33.23	31,883,845	33.033	-0.07%
2011-11-28	0	74.70	74.70	74.75	74.35	75.10	7,615,531	568,339,800	74.629	33.01	33.01	33.04	32.86	33.19	17,231,484	32.983	0.95%
2011-11-25	0	74.00	73.95	74.00	73.90	74.70	8,758,568	650,119,664	74.227	32.70	32.68	32.70	32.66	33.01	19,817,807	32.805	-1.07%
2011-11-24	0	74.80	74.70	74.75	74.40	75.45	7,541,376	565,763,414	75.021	33.06	33.01	33.04	32.88	33.35	17,063,695	33.156	-0.13%
2011-11-23	0	74.90	74.85	74.90	74.85	75.70	10,958,921	824,397,574	75.226	33.10	33.08	33.10	33.08	33.46	24,796,494	33.247	-1.45%
2011-11-22	0	76.00	75.90	75.95	75.50	76.80	10,269,081	781,813,863	76.133	33.59	33.54	33.57	33.37	33.94	23,235,609	33.647	-0.46%
2011-11-21	0	76.35	76.30	76.35	74.85	76.95	11,635,613	885,279,446	76.084	33.74	33.72	33.74	33.08	34.01	26,327,629	33.625	0.66%
2011-11-18	0	75.85	75.80	76.00	75.50	76.70	11,685,378	889,159,091	76.092	33.52	33.50	33.59	33.37	33.90	26,440,232	33.629	-0.98%
2011-11-17	0	76.60	76.60	76.65	75.95	76.65	7,984,673	609,996,787	76.396	33.85	33.85	33.88	33.57	33.88	18,066,733	33.764	0.13%
2011-11-16	0	76.50	76.50	76.55	75.95	78.05	12,802,044	981,160,277	76.641	33.81	33.81	33.83	33.57	34.49	28,966,886	33.872	0.00%
2011-11-15	0	76.50	76.30	76.50	75.10	76.70	8,599,094	655,752,410	76.258	33.81	33.72	33.81	33.19	33.90	19,456,969	33.703	-0.07%
2011-11-14	0	76.55	76.55	76.60	76.40	76.70	12,895,925	986,745,022	76.516	33.83	33.83	33.85	33.77	33.90	29,179,308	33.817	1.06%
2011-11-11	0	75.75	75.70	75.75	75.50	75.95	11,086,889	839,246,346	75.697	33.48	33.46	33.48	33.37	33.57	25,086,045	33.455	1.47%
2011-11-10	0	74.65	74.55	74.65	74.35	75.75	21,951,901	1,650,548,978	75.189	32.99	32.95	32.99	32.86	33.48	49,670,053	33.230	-1.78%
2011-11-09	0	76.00	76.00	76.05	75.65	76.35	14,667,380	1,114,727,340	76.000	33.59	33.59	33.61	33.43	33.74	33,187,538	33.589	0.86%
2011-11-08	0	75.35	75.30	75.35	74.85	75.50	12,153,407	901,437,932	74.172	33.30	33.28	33.30	33.08	33.37	27,499,230	32.780	1.07%
2011-11-07	0	74.55	74.45	74.50	74.45	75.50	10,693,615	799,110,035	74.728	32.95	32.90	32.93	32.90	33.37	24,196,193	33.026	-0.93%
2011-11-04	0	75.25	75.25	75.30	74.55	76.00	24,311,592	1,827,805,624	75.182	33.26	33.26	33.28	32.95	33.59	55,009,271	33.227	0.80%
2011-11-03	0	74.65	74.65	74.70	74.40	76.00	19,707,257	1,475,604,579	74.876	32.99	32.99	33.01	32.88	33.59	44,591,150	33.092	-2.35%
2011-11-02	0	76.45	76.30	76.40	74.55	76.95	21,846,822	1,661,047,115	76.032	33.79	33.72	33.77	32.95	34.01	49,432,293	33.602	1.80%
2011-11-01	0	75.10	75.05	75.10	74.70	75.50	16,292,695	1,223,972,014	75.124	33.19	33.17	33.19	33.01	33.37	36,865,100	33.201	0.60%
2011-10-31	0	74.65	74.65	74.80	74.60	75.20	18,097,541	1,354,248,063	74.831	32.99	32.99	33.06	32.97	33.23	40,948,883	33.072	0.00%
2011-10-28	0	74.65	74.55	74.65	74.10	77.00	42,707,279	3,202,408,296	74.985	32.99	32.95	32.99	32.75	34.03	96,632,762	33.140	-1.91%
2011-10-27	0	76.10	75.90	76.10	75.20	76.40	25,659,984	1,942,619,814	75.706	33.63	33.54	33.63	33.23	33.77	58,060,246	33.459	-0.26%
2011-10-26	0	76.30	76.25	76.35	75.20	76.65	15,241,711	1,157,521,613	75.944	33.72	33.70	33.74	33.23	33.88	34,487,063	33.564	0.26%
2011-10-25	0	76.10	76.00	76.10	75.05	76.50	14,727,348	1,114,780,060	75.695	33.63	33.59	33.63	33.17	33.81	33,323,226	33.454	-0.26%
2011-10-24	0	76.30	76.20	76.35	75.60	76.65	12,243,680	931,509,761	76.081	33.72	33.68	33.74	33.41	33.88	27,703,488	33.624	2.35%
2011-10-21	0	74.55	74.60	74.65	73.55	75.65	11,962,435	889,869,289	74.389	32.95	32.97	32.99	32.51	33.43	27,067,122	32.876	-0.93%
2011-10-20	0	75.25	75.10	75.20	75.00	75.90	10,127,708	764,126,389	75.449	33.26	33.19	33.23	33.15	33.54	22,915,728	33.345	-1.25%
2011-10-19	0	76.20	76.20	76.25	74.85	76.30	12,814,304	969,923,621	75.691	33.68	33.68	33.70	33.08	33.72	28,994,626	33.452	1.40%
2011-10-18	0	75.15	75.00	75.05	74.45	75.45	17,865,305	1,340,572,490	75.038	33.21	33.15	33.17	32.90	33.35	40,423,408	33.163	-1.18%
2011-10-17	0	76.05	76.05	76.10	74.50	76.30	18,511,098	1,396,717,953	75.453	33.61	33.61	33.63	32.93	33.72	41,884,629	33.347	0.86%
2011-10-14	0	75.40	75.40	75.45	74.00	75.90	27,279,494	2,047,959,054	75.073	33.32	33.32	33.35	32.70	33.54	61,724,673	33.179	2.72%
2011-10-13	0	73.40	73.25	73.30	72.25	73.75	26,882,956	1,966,156,483	73.138	32.44	32.37	32.40	31.93	32.59	60,827,436	32.324	0.48%
2011-10-12	0	73.05	72.95	73.00	72.60	74.50	24,347,043	1,790,633,473	73.546	32.28	32.24	32.26	32.09	32.93	55,089,485	32.504	-0.48%
2011-10-11	0	73.40	73.45	73.50	72.55	75.00	28,345,014	2,077,718,550	73.301	32.44	32.46	32.48	32.06	33.15	64,135,600	32.396	0.27%
2011-10-10	0	73.20	73.30	73.35	72.10	73.70	20,862,485	1,519,150,339	72.817	32.35	32.40	32.42	31.86	32.57	47,205,057	32.182	-0.68%
2011-10-07	0	73.70	73.70	73.75	73.05	76.25	47,671,504	3,524,475,204	73.933	32.57	32.57	32.59	32.28	33.70	107,865,198	32.675	-3.41%
2011-10-06	0	76.30	76.20	76.25	75.00	76.70	38,669,323	2,927,317,156	75.701	33.72	33.68	33.70	33.15	33.90	87,496,173	33.457	3.25%
2011-10-04	0	73.90	73.75	73.80	73.10	75.70	25,776,796	1,926,370,570	74.733	32.66	32.59	32.62	32.31	33.46	58,324,554	33.028	-1.73%
2011-10-03	0	75.20	75.15	75.20	74.75	76.50	33,980,831	2,567,475,474	75.557	33.23	33.21	33.23	33.04	33.81	76,887,632	33.393	-2.46%
2011-09-30	0	77.10	77.05	77.10	76.25	77.70	32,147,882	2,479,137,913	77.117	34.07	34.05	34.07	33.70	34.34	72,740,261	34.082	0.13%
2011-09-28	0	77.00	77.00	77.25	75.80	77.40	23,137,457	1,776,038,855	76.760	34.03	34.03	34.14	33.50	34.21	52,352,583	33.925	-0.84%
2011-09-27	0	77.65	77.55	77.60	75.85	77.80	30,103,804	2,311,711,211	76.791	34.32	34.27	34.30	33.52	34.38	68,115,173	33.938	2.71%
2011-09-26	0	75.60	75.60	75.80	73.70	76.45	30,481,747	2,296,126,377	75.328	33.41	33.41	33.50	32.57	33.79	68,970,336	33.292	0.20%
2011-09-23	0	75.45	75.55	75.60	74.50	76.55	45,274,699	3,409,934,217	75.317	33.35	33.39	33.41	32.93	33.83	102,442,003	33.286	-2.77%
2011-09-22	0	77.60	77.50	77.55	76.80	78.50	34,688,430	2,695,744,781	77.713	34.30	34.25	34.27	33.94	34.69	78,488,700	34.346	-2.76%
2011-09-21	0	79.80	79.80	79.85	79.30	80.20	19,814,063	1,581,110,785	79.797	35.27	35.27	35.29	35.05	35.44	44,832,817	35.267	-0.44%
2011-09-20	0	80.15	80.10	80.15	79.00	80.20	26,454,985	2,111,724,384	79.823	35.42	35.40	35.42	34.91	35.44	59,859,076	35.278	1.26%
2011-09-19	0	79.15	79.30	79.35	78.80	79.90	19,321,043	1,530,736,459	79.226	34.98	35.05	35.07	34.83	35.31	43,717,272	35.014	-0.13%
2011-09-16	0	79.25	79.10	79.15	78.95	80.50	30,939,388	2,466,118,955	79.708	35.02	34.96	34.98	34.89	35.58	70,005,830	35.227	-0.88%
2011-09-15	0	79.95	79.90	79.95	78.65	80.55	31,484,015	2,506,411,391	79.609	35.33	35.31	35.33	34.76	35.60	71,238,145	35.184	0.06%
2011-09-14	0	79.90	79.80	79.85	77.80	80.00	40,005,411	3,158,756,421	78.958	35.31	35.27	35.29	34.38	35.36	90,519,308	34.896	2.63%
2011-09-12	0	77.85	77.80	77.85	77.40	78.20	16,354,408	1,272,635,347	77.816	34.41	34.38	34.41	34.21	34.56	37,004,737	34.391	-2.01%
2011-09-09	0	79.45	79.40	79.55	78.80	80.65	16,685,808	1,329,273,059	79.665	35.11	35.09	35.16	34.83	35.64	37,754,588	35.208	-0.69%
2011-09-08	0	80.00	79.95	80.00	78.75	80.00	24,607,221	1,953,907,061	79.404	35.36	35.33	35.36	34.80	35.36	55,678,184	35.093	0.86%
2011-09-07	0	80.90	80.85	80.90	79.20	81.15	36,701,084	2,955,504,651	80.529	35.06	35.03	35.06	34.32	35.16	84,696,838	34.895	1.13%
2011-09-06	0	80.00	79.95	80.00	77.80	80.10	26,059,626	2,058,167,941	78.979	34.67	34.64	34.67	33.71	34.71	60,139,039	34.223	2.63%
2011-09-05	0	77.95	77.90	77.95	77.50	78.20	15,250,181	1,187,884,350	77.893	33.78	33.76	33.78	33.58	33.89	35,193,568	33.753	-0.70%
2011-09-02	0	78.50	78.35	78.40	78.30	80.20	14,833,485	1,172,703,171	79.058	34.02	33.95	33.97	33.93	34.75	34,231,939	34.258	-1.81%
2011-09-01	0	79.95	79.90	79.95	79.60	80.40	37,447,302	2,993,030,867	79.926	34.64	34.62	34.64	34.49	34.84	86,418,921	34.634	1.20%
2011-08-31	0	79.00	79.05	79.10	78.25	79.20	14,994,031	1,179,595,769	78.671	34.23	34.25	34.28	33.91	34.32	34,602,439	34.090	0.51%
2011-08-30	0	78.60	78.40	78.50	78.10	78.85	19,242,786	1,511,161,795	78.531	34.06	33.97	34.02	33.84	34.17	44,407,493	34.029	0.83%
2011-08-29	0	77.95	77.95	78.00	77.90	78.85	14,687,936	1,150,565,158	78.334	33.78	33.78	33.80	33.76	34.17	33,896,049	33.944	0.19%
2011-08-26	0	77.80	77.75	77.80	77.70	78.95	15,812,378	1,237,683,039	78.273	33.71	33.69	33.71	33.67	34.21	36,490,977	33.918	-1.08%
2011-08-25	0	78.65	78.45	78.50	78.25	79.00	26,298,038	2,066,436,420	78.578	34.08	33.99	34.02	33.91	34.23	60,689,234	34.049	1.29%
2011-08-24	0	77.65	77.65	77.70	77.55	78.80	25,388,245	1,986,590,930	78.248	33.65	33.65	33.67	33.60	34.15	58,589,661	33.907	-1.21%
2011-08-23	0	78.60	78.55	78.60	77.60	78.70	40,353,776	3,153,588,047	78.149	34.06	34.04	34.06	33.63	34.10	93,126,329	33.864	0.77%
2011-08-22	0	78.00	77.95	78.00	76.30	78.20	56,266,267	4,353,303,152	77.370	33.80	33.78	33.80	33.06	33.89	129,848,342	33.526	2.90%
2011-08-19	0	75.80	75.80	75.85	74.40	76.50	46,001,543	3,480,456,360	75.660	32.85	32.85	32.87	32.24	33.15	106,159,950	32.785	0.86%
2011-08-18	0	75.15	75.10	75.15	74.50	76.15	29,344,182	2,213,317,096	75.426	32.56	32.54	32.56	32.28	33.00	67,718,965	32.684	-0.60%
2011-08-17	0	75.60	75.55	75.60	75.20	75.85	24,312,788	1,836,239,548	75.526	32.76	32.74	32.76	32.59	32.87	56,107,778	32.727	1.20%
2011-08-16	0	74.70	74.70	74.75	74.15	75.90	16,747,669	1,252,276,140	74.773	32.37	32.37	32.39	32.13	32.89	38,649,393	32.401	-0.07%
2011-08-15	0	74.75	74.80	74.85	74.15	74.90	19,535,797	1,455,727,927	74.516	32.39	32.41	32.43	32.13	32.46	45,083,688	32.289	1.08%
2011-08-12	0	73.95	73.95	74.00	72.80	74.50	29,757,412	2,190,007,524	73.595	32.04	32.04	32.07	31.55	32.28	68,672,596	31.891	-0.07%
2011-08-11	0	74.00	74.10	74.15	71.30	74.25	33,275,113	2,438,795,703	73.292	32.07	32.11	32.13	30.90	32.17	76,790,562	31.759	1.93%
2011-08-10	0	72.60	72.60	72.70	71.55	73.55	54,911,309	3,988,085,292	72.628	31.46	31.46	31.50	31.00	31.87	126,721,441	31.471	4.91%
2011-08-09	0	69.20	69.25	69.30	68.20	72.50	51,824,955	3,644,442,666	70.322	29.99	30.01	30.03	29.55	31.42	119,598,915	30.472	-5.08%
2011-08-08	0	72.90	72.70	72.75	71.90	73.30	43,025,352	3,128,476,230	72.712	31.59	31.50	31.52	31.16	31.76	99,291,652	31.508	-1.62%
2011-08-05	0	74.10	74.05	74.10	73.80	75.65	48,981,921	3,659,859,509	74.719	32.11	32.09	32.11	31.98	32.78	113,037,910	32.377	-3.64%
2011-08-04	0	76.90	76.80	76.85	75.65	77.10	31,418,704	2,399,128,338	76.360	33.32	33.28	33.30	32.78	33.41	72,506,438	33.088	2.26%
2011-08-03	0	75.20	75.05	75.10	75.00	75.95	23,510,744	1,775,627,553	75.524	32.59	32.52	32.54	32.50	32.91	54,256,863	32.726	-2.02%
2011-08-02	0	76.75	76.80	76.85	76.55	78.15	18,289,669	1,414,113,081	77.318	33.26	33.28	33.30	33.17	33.86	42,207,939	33.503	-0.90%
2011-08-01	0	77.45	77.40	77.50	77.30	78.80	17,434,440	1,359,124,698	77.956	33.56	33.54	33.58	33.50	34.15	40,234,287	33.780	-0.13%
2011-07-29	0	77.55	77.40	77.45	77.05	78.65	20,018,524	1,554,850,966	77.671	33.60	33.54	33.56	33.39	34.08	46,197,700	33.656	-0.26%
2011-07-28	0	77.75	77.70	77.80	76.85	78.00	19,725,485	1,526,258,560	77.375	33.69	33.67	33.71	33.30	33.80	45,521,440	33.528	-0.06%
2011-07-27	0	77.80	77.70	77.75	77.70	78.35	18,079,119	1,410,706,957	78.030	33.71	33.67	33.69	33.67	33.95	41,722,043	33.812	-0.38%
2011-07-26	0	78.10	78.10	78.20	76.75	78.60	36,055,907	2,814,113,892	78.049	33.84	33.84	33.89	33.26	34.06	83,207,932	33.820	1.76%
2011-07-25	0	76.75	76.75	76.80	76.40	77.40	16,358,961	1,257,495,031	76.869	33.26	33.26	33.28	33.11	33.54	37,752,353	33.309	-1.10%
2011-07-22	0	77.60	77.50	77.55	76.20	77.70	50,332,691	3,869,792,337	76.884	33.63	33.58	33.60	33.02	33.67	116,155,146	33.316	2.04%
2011-07-21	0	76.05	76.05	76.10	75.35	76.45	62,994,775	4,780,864,738	75.893	32.95	32.95	32.98	32.65	33.13	145,376,040	32.886	2.01%
2011-07-20	0	74.55	74.50	74.60	72.70	74.60	42,795,258	3,158,176,048	73.797	32.30	32.28	32.33	31.50	32.33	98,760,653	31.978	3.04%
2011-07-19	0	72.35	72.40	72.45	71.30	72.45	16,025,240	1,151,517,053	71.856	31.35	31.37	31.39	30.90	31.39	36,982,209	31.137	1.33%
2011-07-18	0	71.40	71.40	71.50	71.05	72.50	12,398,135	887,711,681	71.600	30.94	30.94	30.98	30.79	31.42	28,611,766	31.026	-0.63%
2011-07-15	0	71.85	72.10	72.15	71.65	72.30	7,531,382	542,522,268	72.035	31.13	31.24	31.26	31.05	31.33	17,380,529	31.214	-0.42%
2011-07-14	0	72.15	72.15	72.30	71.50	72.30	13,244,236	951,635,749	71.853	31.26	31.26	31.33	30.98	31.33	30,564,354	31.135	-0.35%
2011-07-13	0	72.40	72.35	72.40	71.25	72.45	16,949,590	1,219,026,907	71.921	31.37	31.35	31.37	30.87	31.39	39,115,375	31.165	1.26%
2011-07-12	0	71.50	71.45	71.50	71.45	72.70	23,153,012	1,669,279,753	72.098	30.98	30.96	30.98	30.96	31.50	53,431,308	31.242	-1.99%
2011-07-11	0	72.95	72.85	72.90	72.70	74.35	20,924,598	1,538,314,375	73.517	31.61	31.57	31.59	31.50	32.22	48,288,691	31.857	-1.15%
2011-07-08	0	73.80	73.65	73.70	73.25	73.80	20,248,655	1,488,773,946	73.525	31.98	31.91	31.94	31.74	31.98	46,728,785	31.860	1.72%
2011-07-07	0	72.55	72.50	72.60	72.20	73.05	11,664,268	848,688,112	72.760	31.44	31.42	31.46	31.29	31.65	26,918,186	31.528	0.28%
2011-07-06	0	72.35	72.25	72.30	72.05	72.80	12,535,579	910,737,464	72.652	31.35	31.31	31.33	31.22	31.55	28,928,952	31.482	-0.48%
2011-07-05	0	72.70	72.60	72.80	72.60	72.95	10,248,673	746,031,816	72.793	31.50	31.46	31.55	31.46	31.61	23,651,350	31.543	-0.14%
2011-07-04	0	72.80	72.80	72.85	72.35	73.00	21,448,678	1,560,159,375	72.739	31.55	31.55	31.57	31.35	31.63	49,498,135	31.520	1.11%
2011-06-30	0	72.00	71.95	72.10	71.85	72.50	21,383,028	1,539,374,828	71.990	31.20	31.18	31.24	31.13	31.42	49,346,631	31.195	0.63%
2011-06-29	0	71.55	71.45	71.50	71.30	72.40	14,646,789	1,051,353,192	71.780	31.00	30.96	30.98	30.90	31.37	33,801,092	31.104	-0.42%
2011-06-28	0	71.85	71.85	71.90	71.20	72.60	19,848,727	1,422,836,593	71.684	31.13	31.13	31.16	30.85	31.46	45,805,852	31.062	-0.14%
2011-06-27	0	71.95	71.90	71.95	71.60	73.10	41,109,035	2,967,980,393	72.198	31.18	31.16	31.18	31.03	31.68	94,869,276	31.285	-1.71%
2011-06-24	0	73.20	73.25	73.30	71.50	73.30	77,193,296	5,594,442,949	72.473	31.72	31.74	31.76	30.98	31.76	178,142,643	31.404	4.80%
2011-06-23	0	69.85	69.70	69.75	69.40	70.30	11,626,527	812,261,756	69.863	30.27	30.20	30.22	30.07	30.46	26,831,090	30.273	0.00%
2011-06-22	0	69.85	69.90	69.95	69.50	70.15	12,199,747	851,993,289	69.837	30.27	30.29	30.31	30.12	30.40	28,153,937	30.262	0.29%
2011-06-21	0	69.65	69.65	69.70	69.50	70.20	14,356,417	1,002,222,774	69.810	30.18	30.18	30.20	30.12	30.42	33,130,987	30.250	0.51%
2011-06-20	0	69.30	69.05	69.20	68.85	69.85	15,379,195	1,065,218,763	69.264	30.03	29.92	29.99	29.83	30.27	35,491,300	30.014	0.29%
2011-06-17	0	69.10	69.05	69.15	68.85	70.00	20,182,536	1,399,139,516	69.324	29.94	29.92	29.96	29.83	30.33	46,576,199	30.040	-1.00%
2011-06-16	0	69.80	69.70	69.75	69.35	70.30	16,938,585	1,183,409,506	69.865	30.25	30.20	30.22	30.05	30.46	39,089,979	30.274	-0.64%
2011-06-15	0	70.25	70.25	70.35	70.00	70.60	14,735,709	1,034,844,127	70.227	30.44	30.44	30.48	30.33	30.59	34,006,297	30.431	0.36%
2011-06-14	0	70.00	70.00	70.15	69.55	70.50	18,014,712	1,262,036,549	70.056	30.33	30.33	30.40	30.14	30.55	41,573,408	30.357	-0.64%
2011-06-13	0	70.45	70.35	70.45	69.00	70.50	12,259,511	855,062,885	69.747	30.53	30.48	30.53	29.90	30.55	28,291,857	30.223	0.86%
2011-06-10	0	69.85	69.75	69.80	69.25	70.50	12,970,219	904,298,301	69.721	30.27	30.22	30.25	30.01	30.55	29,931,992	30.212	-0.21%
2011-06-09	0	70.00	70.00	70.15	69.25	70.40	15,656,748	1,094,567,884	69.910	30.33	30.33	30.40	30.01	30.51	36,131,822	30.294	-0.14%
2011-06-08	0	70.10	70.05	70.10	69.40	70.25	16,383,673	1,144,168,426	69.836	30.38	30.35	30.38	30.07	30.44	37,809,382	30.261	-0.14%
2011-06-07	0	70.20	70.15	70.25	70.00	71.40	15,579,315	1,097,003,394	70.414	30.42	30.40	30.44	30.33	30.94	35,953,127	30.512	0.14%
2011-06-03	0	70.10	70.00	70.05	69.95	71.25	19,431,766	1,367,691,784	70.384	30.38	30.33	30.35	30.31	30.87	44,843,611	30.499	-1.06%
2011-06-02	0	70.85	70.90	71.00	70.05	71.00	15,669,649	1,107,014,780	70.647	30.70	30.72	30.77	30.35	30.77	36,161,595	30.613	-0.91%
2011-06-01	0	71.50	71.45	71.50	71.05	71.95	24,045,649	1,719,231,921	71.499	30.98	30.96	30.98	30.79	31.18	55,491,288	30.982	0.63%
2011-05-31	0	71.05	71.20	71.40	70.35	71.40	22,201,514	1,571,683,484	70.792	30.79	30.85	30.94	30.48	30.94	51,235,490	30.676	1.65%
2011-05-30	0	69.90	69.80	69.85	69.65	70.20	11,734,229	820,887,779	69.957	30.29	30.25	30.27	30.18	30.42	27,079,639	30.314	-0.21%
2011-05-27	0	70.05	69.95	70.00	69.70	70.30	16,938,909	1,184,558,999	69.931	30.35	30.31	30.33	30.20	30.46	39,090,726	30.303	0.36%
2011-05-26	0	69.80	69.70	69.75	69.50	70.10	13,597,077	948,773,399	69.778	30.25	30.20	30.22	30.12	30.38	31,378,622	30.236	0.14%
2011-05-25	0	69.70	69.70	69.80	69.00	69.95	19,726,868	1,370,383,777	69.468	30.20	30.20	30.25	29.90	30.31	45,524,632	30.102	0.58%
2011-05-24	0	69.30	69.35	69.45	68.20	69.45	18,437,990	1,271,104,747	68.939	30.03	30.05	30.09	29.55	30.09	42,550,227	29.873	1.69%
2011-05-23	0	68.15	68.10	68.15	68.05	69.25	23,342,613	1,598,714,082	68.489	29.53	29.51	29.53	29.49	30.01	53,868,859	29.678	-1.59%
2011-05-20	0	69.25	69.20	69.25	68.85	69.30	14,921,069	1,029,756,963	69.014	30.01	29.99	30.01	29.83	30.03	34,434,061	29.905	0.36%
2011-05-19	0	69.00	68.95	69.05	68.60	69.50	21,801,461	1,503,621,909	68.969	29.90	29.88	29.92	29.73	30.12	50,312,269	29.886	-0.29%
2011-05-18	0	69.20	69.05	69.20	68.85	69.60	24,259,778	1,678,394,682	69.184	29.99	29.92	29.99	29.83	30.16	55,985,444	29.979	-0.65%
2011-05-17	0	69.65	69.65	69.85	69.40	70.35	14,839,029	1,035,071,499	69.753	30.18	30.18	30.27	30.07	30.48	34,244,733	30.226	-0.21%
2011-05-16	0	69.80	69.80	69.90	69.65	70.90	20,873,521	1,461,943,830	70.038	30.25	30.25	30.29	30.18	30.72	48,170,818	30.349	-1.48%
2011-05-13	0	70.85	70.90	71.00	70.00	71.00	23,052,859	1,627,465,900	70.597	30.70	30.72	30.77	30.33	30.77	53,200,180	30.591	0.28%
2011-05-12	0	72.25	72.20	72.30	71.65	72.40	21,892,724	1,579,522,065	72.148	30.62	30.59	30.64	30.36	30.68	51,664,871	30.572	0.00%
2011-05-11	0	72.25	72.15	72.20	71.80	72.45	15,917,602	1,149,108,991	72.191	30.62	30.57	30.59	30.42	30.70	37,564,118	30.591	0.91%
2011-05-09	0	71.60	71.55	71.60	71.50	72.00	9,044,325	648,725,125	71.727	30.34	30.32	30.34	30.30	30.51	21,343,798	30.394	0.00%
2011-05-06	0	71.60	71.45	71.50	71.10	71.65	19,370,011	1,382,262,475	71.361	30.34	30.28	30.30	30.13	30.36	45,711,494	30.239	0.35%
2011-05-05	0	71.35	71.50	71.55	71.00	71.70	19,638,393	1,401,476,193	71.364	30.23	30.30	30.32	30.09	30.38	46,344,852	30.240	0.35%
2011-05-04	0	71.10	71.00	71.05	70.95	72.00	16,275,692	1,159,991,040	71.271	30.13	30.09	30.11	30.06	30.51	38,409,178	30.201	-0.21%
2011-05-03	0	71.25	71.20	71.25	71.10	72.30	18,455,366	1,320,202,810	71.535	30.19	30.17	30.19	30.13	30.64	43,553,014	30.313	-0.21%
2011-04-29	0	71.40	71.25	71.40	70.90	71.75	15,917,847	1,135,432,399	71.331	30.26	30.19	30.26	30.04	30.40	37,564,696	30.226	0.00%
2011-04-28	0	71.40	71.30	71.35	71.25	72.00	18,653,601	1,336,779,149	71.663	30.26	30.21	30.23	30.19	30.51	44,020,831	30.367	-0.21%
2011-04-27	0	71.55	71.55	71.60	71.30	72.60	21,734,188	1,561,132,282	71.828	30.32	30.32	30.34	30.21	30.76	51,290,740	30.437	-0.62%
2011-04-26	0	72.00	71.85	71.90	71.75	72.45	13,324,711	958,951,529	71.968	30.51	30.45	30.47	30.40	30.70	31,445,127	30.496	0.07%
2011-04-21	0	71.95	71.80	71.90	71.65	72.60	28,953,642	2,085,677,867	72.035	30.49	30.42	30.47	30.36	30.76	68,328,006	30.524	-0.90%
2011-04-20	0	72.60	72.40	72.55	72.05	72.65	19,044,789	1,377,077,555	72.307	30.76	30.68	30.74	30.53	30.79	44,943,999	30.640	0.76%
2011-04-19	0	72.05	72.00	72.10	71.85	72.60	14,888,814	1,073,722,103	72.116	30.53	30.51	30.55	30.45	30.76	35,136,270	30.559	-0.48%
2011-04-18	0	72.40	72.30	72.35	72.05	73.25	11,206,292	814,767,531	72.706	30.68	30.64	30.66	30.53	31.04	26,445,847	30.809	-0.48%
2011-04-15	0	72.75	72.65	72.80	72.50	73.70	15,678,085	1,142,661,754	72.883	30.83	30.79	30.85	30.72	31.23	36,998,879	30.884	-0.34%
2011-04-14	0	73.00	73.10	73.15	72.65	73.15	14,684,610	1,070,338,681	72.888	30.93	30.98	31.00	30.79	31.00	34,654,367	30.886	-0.68%
2011-04-13	0	73.50	73.40	73.45	73.00	73.85	14,708,837	1,081,494,821	73.527	31.15	31.10	31.12	30.93	31.29	34,711,540	31.157	0.68%
2011-04-12	0	73.00	73.00	73.05	72.50	73.15	19,286,579	1,404,553,458	72.825	30.93	30.93	30.95	30.72	31.00	45,514,602	30.859	-0.54%
2011-04-11	0	73.40	73.40	73.45	72.95	73.90	18,929,714	1,390,305,955	73.446	31.10	31.10	31.12	30.91	31.31	44,672,433	31.122	-0.41%
2011-04-08	0	73.70	73.70	73.75	73.60	74.05	21,126,231	1,558,480,409	73.770	31.23	31.23	31.25	31.19	31.38	49,856,016	31.260	-0.20%
2011-04-07	0	73.85	73.80	73.90	73.60	74.50	18,004,333	1,329,585,278	73.848	31.29	31.27	31.31	31.19	31.57	42,488,616	31.293	-0.14%
2011-04-06	0	73.95	73.90	73.95	73.55	74.20	20,060,749	1,482,742,559	73.913	31.34	31.31	31.34	31.17	31.44	47,341,574	31.320	0.41%
2011-04-04	0	73.65	73.60	73.80	72.85	73.80	25,835,104	1,895,482,154	73.368	31.21	31.19	31.27	30.87	31.27	60,968,536	31.090	1.24%
2011-04-01	0	72.75	72.75	72.90	71.70	73.00	26,223,979	1,896,018,568	72.301	30.83	30.83	30.89	30.38	30.93	61,886,246	30.637	1.54%
2011-03-31	0	71.65	71.60	71.65	71.20	72.50	22,846,784	1,641,057,085	71.829	30.36	30.34	30.36	30.17	30.72	53,916,368	30.437	-0.28%
2011-03-30	0	71.85	71.75	71.80	71.10	72.05	23,031,374	1,652,700,043	71.759	30.45	30.40	30.42	30.13	30.53	54,351,983	30.407	0.35%
2011-03-29	0	71.60	71.55	71.65	70.65	71.75	21,527,730	1,535,053,261	71.306	30.34	30.32	30.36	29.94	30.40	50,803,518	30.215	0.85%
2011-03-28	0	71.00	71.00	71.20	70.00	71.60	16,767,609	1,191,433,134	71.056	30.09	30.09	30.17	29.66	30.34	39,570,058	30.109	0.71%
2011-03-25	0	70.50	70.55	70.60	70.10	71.10	15,351,474	1,082,400,709	70.508	29.87	29.90	29.92	29.70	30.13	36,228,106	29.877	0.57%
2011-03-24	0	70.10	70.10	70.20	69.90	70.85	18,970,826	1,332,768,778	70.254	29.70	29.70	29.75	29.62	30.02	44,769,453	29.770	-0.07%
2011-03-23	0	70.15	70.15	70.20	69.85	70.70	24,194,720	1,696,569,455	70.121	29.73	29.73	29.75	29.60	29.96	57,097,376	29.714	-1.20%
2011-03-22	0	71.00	71.00	71.05	70.35	71.20	17,613,502	1,247,163,899	70.807	30.09	30.09	30.11	29.81	30.17	41,566,290	30.004	0.14%
2011-03-21	0	70.90	71.00	71.20	70.30	71.20	27,788,358	1,966,168,207	70.755	30.04	30.09	30.17	29.79	30.17	65,578,040	29.982	1.50%
2011-03-18	0	69.85	69.80	69.85	69.30	70.00	27,895,560	1,943,149,596	69.658	29.60	29.58	29.60	29.37	29.66	65,831,028	29.517	0.94%
2011-03-17	0	69.20	69.20	69.30	68.50	70.25	57,915,902	4,007,276,676	69.191	29.32	29.32	29.37	29.03	29.77	136,676,351	29.319	-2.60%
2011-03-16	0	71.05	71.00	71.05	70.85	73.35	46,191,527	3,326,830,271	72.023	30.11	30.09	30.11	30.02	31.08	109,007,874	30.519	-1.66%
2011-03-15	0	72.25	72.25	72.30	71.50	73.20	40,861,549	2,948,348,717	72.155	30.62	30.62	30.64	30.30	31.02	96,429,602	30.575	-2.76%
2011-03-14	0	74.30	74.25	74.30	73.20	74.55	18,631,363	1,373,655,632	73.728	31.48	31.46	31.48	31.02	31.59	43,968,351	31.242	-0.34%
2011-03-11	0	74.55	74.50	74.55	73.75	75.35	21,832,270	1,628,362,956	74.585	31.59	31.57	31.59	31.25	31.93	51,522,205	31.605	-0.40%
2011-03-10	0	74.85	74.80	74.95	74.80	75.80	15,689,265	1,178,617,491	75.123	31.72	31.70	31.76	31.70	32.12	37,025,263	31.833	-0.80%
2011-03-09	0	75.45	75.45	75.50	75.30	75.85	15,629,058	1,180,613,664	75.540	31.97	31.97	31.99	31.91	32.14	36,883,180	32.010	0.07%
2011-03-08	0	75.40	75.35	75.45	74.20	75.45	18,734,667	1,403,442,368	74.912	31.95	31.93	31.97	31.44	31.97	44,212,139	31.743	1.34%
2011-03-07	0	74.40	74.30	74.40	73.95	75.10	12,013,213	894,615,453	74.469	31.53	31.48	31.53	31.34	31.82	28,350,109	31.556	-0.27%
2011-03-04	0	74.60	74.55	74.70	74.20	74.90	17,127,659	1,276,417,751	74.524	31.61	31.59	31.65	31.44	31.74	40,419,744	31.579	1.22%
2011-03-03	0	73.70	73.65	73.70	73.50	74.55	16,678,430	1,231,473,309	73.836	31.23	31.21	31.23	31.15	31.59	39,359,604	31.288	-0.07%
2011-03-02	0	73.75	73.60	73.75	73.05	73.95	24,599,089	1,809,247,627	73.549	31.25	31.19	31.25	30.95	31.34	58,051,651	31.166	-1.34%
2011-03-01	0	74.75	74.80	74.85	73.60	75.35	32,144,355	2,389,701,229	74.343	31.67	31.70	31.72	31.19	31.93	75,857,804	31.502	2.33%
2011-02-28	0	73.05	73.05	73.25	72.00	73.70	27,582,836	2,012,243,416	72.953	30.95	30.95	31.04	30.51	31.23	65,093,027	30.913	0.21%
2011-02-25	0	72.90	72.85	72.90	72.00	73.45	25,053,902	1,823,732,136	72.792	30.89	30.87	30.89	30.51	31.12	59,124,969	30.845	1.39%
2011-02-24	0	71.90	71.90	72.00	71.55	73.20	22,962,729	1,664,344,045	72.480	30.47	30.47	30.51	30.32	31.02	54,189,987	30.713	-1.17%
2011-02-23	0	72.75	72.65	72.80	72.35	73.90	22,557,818	1,643,678,486	72.865	30.83	30.79	30.85	30.66	31.31	53,234,434	30.876	0.34%
2011-02-22	0	72.50	72.45	72.50	72.35	73.15	22,378,530	1,625,307,544	72.628	30.72	30.70	30.72	30.66	31.00	52,811,330	30.776	-1.76%
2011-02-21	0	73.80	73.80	73.90	73.65	74.00	14,753,518	1,089,044,787	73.816	31.27	31.27	31.31	31.21	31.36	34,816,983	31.279	-0.14%
2011-02-18	0	73.90	73.85	73.90	73.50	74.55	24,658,902	1,826,104,091	74.055	31.31	31.29	31.31	31.15	31.59	58,192,804	31.380	0.61%
2011-02-17	0	73.45	73.35	73.40	73.20	73.95	26,815,885	1,970,430,047	73.480	31.12	31.08	31.10	31.02	31.34	63,283,091	31.137	-0.88%
2011-02-16	0	74.10	74.10	74.15	73.25	74.30	19,781,697	1,458,287,769	73.719	31.40	31.40	31.42	31.04	31.48	46,683,036	31.238	0.88%
2011-02-15	0	73.45	73.45	73.50	73.35	74.75	19,785,485	1,466,518,288	74.121	31.12	31.12	31.15	31.08	31.67	46,691,976	31.408	-0.81%
2011-02-14	0	74.05	74.10	74.15	73.40	74.30	27,191,101	2,005,820,686	73.768	31.38	31.40	31.42	31.10	31.48	64,168,567	31.259	1.37%
2011-02-11	0	73.05	73.35	73.40	72.50	74.30	44,878,980	3,288,528,561	73.275	30.95	31.08	31.10	30.72	31.48	105,910,380	31.050	-0.61%
2011-02-10	0	73.50	73.30	73.40	73.25	74.95	31,889,860	2,372,631,286	74.401	31.15	31.06	31.10	31.04	31.76	75,257,218	31.527	-1.80%
2011-02-09	0	74.85	74.75	74.80	74.75	76.50	32,927,257	2,486,933,986	75.528	31.72	31.67	31.70	31.67	32.42	77,705,383	32.005	-1.77%
2011-02-08	0	76.20	76.20	76.25	75.90	76.80	28,928,435	2,205,669,716	76.246	32.29	32.29	32.31	32.16	32.54	68,268,520	32.309	-0.13%
2011-02-07	0	76.30	76.40	76.45	76.20	77.15	17,392,602	1,333,915,438	76.694	32.33	32.37	32.40	32.29	32.69	41,044,986	32.499	-1.48%
2011-02-02	0	77.45	77.30	77.45	77.30	78.05	18,988,419	1,472,836,721	77.565	32.82	32.76	32.82	32.76	33.07	44,810,971	32.868	0.32%
2011-02-01	0	77.20	77.20	77.30	76.70	77.60	16,069,287	1,237,675,851	77.021	32.71	32.71	32.76	32.50	32.88	37,922,081	32.637	0.78%
2011-01-31	0	76.60	76.65	76.70	76.20	76.95	19,100,764	1,463,183,442	76.603	32.46	32.48	32.50	32.29	32.61	45,076,095	32.460	-0.84%
2011-01-28	0	77.25	77.25	77.30	76.75	77.55	23,609,032	1,821,844,797	77.167	32.73	32.73	32.76	32.52	32.86	55,715,205	32.699	0.32%
2011-01-27	0	77.00	77.00	77.10	76.45	77.40	29,542,349	2,275,231,740	77.016	32.63	32.63	32.67	32.40	32.80	69,717,302	32.635	0.92%
2011-01-26	0	76.30	76.25	76.30	76.15	77.00	21,410,536	1,638,260,801	76.517	32.33	32.31	32.33	32.27	32.63	50,526,951	32.424	-0.78%
2011-01-25	0	76.90	76.85	77.00	76.80	77.50	14,132,843	1,089,223,090	77.070	32.59	32.56	32.63	32.54	32.84	33,352,246	32.658	-0.19%
2011-01-24	0	77.05	77.20	77.25	76.90	77.85	16,633,799	1,282,850,970	77.123	32.65	32.71	32.73	32.59	32.99	39,254,278	32.681	-0.52%
2011-01-21	0	77.45	77.40	77.50	77.10	77.85	22,110,071	1,712,365,086	77.447	32.82	32.80	32.84	32.67	32.99	52,177,791	32.818	0.19%
2011-01-20	0	77.30	77.20	77.25	77.00	78.55	43,398,907	3,379,276,097	77.865	32.76	32.71	32.73	32.63	33.29	102,417,540	32.995	-1.97%
2011-01-19	0	78.85	78.85	78.90	76.95	79.65	53,532,598	4,202,750,483	78.508	33.41	33.41	33.43	32.61	33.75	126,332,145	33.267	2.60%
2011-01-18	0	76.85	76.80	76.85	76.65	77.90	26,681,985	2,063,428,198	77.334	32.56	32.54	32.56	32.48	33.01	62,967,099	32.770	-0.97%
2011-01-17	0	77.60	77.55	77.60	77.55	78.20	11,494,209	893,582,647	77.742	32.88	32.86	32.88	32.86	33.14	27,125,306	32.943	-0.32%
2011-01-14	0	77.85	77.75	77.80	77.35	78.15	19,711,067	1,534,456,985	77.847	32.99	32.95	32.97	32.78	33.12	46,516,356	32.987	-0.32%
2011-01-13	0	78.10	78.05	78.10	77.80	78.80	29,521,159	2,308,256,627	78.190	33.09	33.07	33.09	32.97	33.39	69,667,296	33.133	-0.26%
2011-01-12	0	78.30	78.40	78.45	77.35	78.75	32,664,238	2,546,359,336	77.956	33.18	33.22	33.24	32.78	33.37	77,084,681	33.033	1.82%
2011-01-11	0	76.90	76.90	76.95	76.35	77.60	25,560,639	1,968,529,056	77.014	32.59	32.59	32.61	32.35	32.88	60,320,823	32.634	0.59%
2011-01-10	0	76.45	76.30	76.45	76.15	77.00	19,866,044	1,520,681,449	76.547	32.40	32.33	32.40	32.27	32.63	46,882,088	32.436	-0.71%
2011-01-07	0	77.00	76.95	77.00	76.85	77.50	19,228,866	1,484,444,248	77.199	32.63	32.61	32.63	32.56	32.84	45,378,405	32.713	-0.58%
2011-01-06	0	77.45	77.45	77.50	77.25	77.75	12,537,667	971,405,321	77.479	32.82	32.82	32.84	32.73	32.95	29,587,773	32.831	0.19%
2011-01-05	0	77.30	77.40	77.45	77.00	77.85	19,102,210	1,476,855,252	77.313	32.76	32.80	32.82	32.63	32.99	45,079,508	32.761	-0.58%
2011-01-04	0	77.75	77.75	77.80	77.05	77.90	11,171,007	866,246,806	77.544	32.95	32.95	32.97	32.65	33.01	26,362,578	32.859	0.06%
2011-01-03	0	77.70	77.65	77.70	77.00	77.80	10,537,258	817,316,760	77.564	32.92	32.90	32.92	32.63	32.97	24,866,987	32.868	0.65%
2010-12-31	0	77.20	77.05	77.20	76.35	77.40	10,961,099	842,239,315	76.839	32.71	32.65	32.71	32.35	32.80	25,867,214	32.560	0.46%
2010-12-30	0	76.85	76.80	76.90	76.75	77.35	15,496,063	1,193,295,982	77.006	32.56	32.54	32.59	32.52	32.78	36,569,323	32.631	0.07%
2010-12-29	0	76.80	76.80	76.90	76.10	77.15	10,880,989	833,606,176	76.611	32.54	32.54	32.59	32.25	32.69	25,678,161	32.464	0.99%
2010-12-28	0	76.05	76.05	76.10	76.00	76.40	10,923,210	831,698,726	76.141	32.23	32.23	32.25	32.20	32.37	25,777,799	32.264	-0.52%
2010-12-24	0	76.45	76.45	76.50	76.30	77.00	5,762,196	440,752,140	76.490	32.40	32.40	32.42	32.33	32.63	13,598,267	32.412	-0.39%
2010-12-23	0	76.75	76.75	76.85	76.50	77.40	8,150,935	626,330,120	76.842	32.52	32.52	32.56	32.42	32.80	19,235,478	32.561	-0.52%
2010-12-22	0	77.15	77.20	77.30	76.80	77.80	14,472,326	1,117,390,302	77.209	32.69	32.71	32.76	32.54	32.97	34,153,395	32.717	-0.06%
2010-12-21	0	77.20	77.20	77.25	76.70	77.30	15,552,733	1,197,641,199	77.005	32.71	32.71	32.73	32.50	32.76	36,703,059	32.631	0.65%
2010-12-20	0	76.70	76.55	76.65	75.85	76.95	18,319,949	1,399,404,962	76.387	32.50	32.44	32.48	32.14	32.61	43,233,442	32.369	0.85%
2010-12-17	0	76.05	76.00	76.10	75.90	76.70	19,939,027	1,518,478,791	76.156	32.23	32.20	32.25	32.16	32.50	47,054,321	32.271	-0.39%
2010-12-16	0	76.35	76.35	76.40	76.10	77.10	27,370,741	2,094,803,474	76.534	32.35	32.35	32.37	32.25	32.67	64,592,502	32.431	-0.91%
2010-12-15	0	77.05	76.85	76.90	76.65	77.85	23,534,051	1,817,979,826	77.249	32.65	32.56	32.59	32.48	32.99	55,538,256	32.734	-0.45%
2010-12-14	0	77.40	77.40	77.45	77.15	78.10	19,759,061	1,530,900,032	77.478	32.80	32.80	32.82	32.69	33.09	46,629,617	32.831	-0.58%
2010-12-13	0	77.85	77.80	77.90	77.75	78.80	17,074,491	1,333,641,319	78.107	32.99	32.97	33.01	32.95	33.39	40,294,272	33.098	0.00%
2010-12-10	0	77.85	77.65	77.85	77.55	78.00	10,883,785	846,446,996	77.771	32.99	32.90	32.99	32.86	33.05	25,684,760	32.955	-0.19%
2010-12-09	0	78.00	77.80	78.05	77.60	78.40	13,234,719	1,032,302,144	78.000	33.05	32.97	33.07	32.88	33.22	31,232,754	33.052	0.45%
2010-12-08	0	77.65	77.50	77.55	77.55	79.50	21,028,764	1,642,291,609	78.097	32.90	32.84	32.86	32.86	33.69	49,626,003	33.093	-1.65%
2010-12-07	0	78.95	78.90	78.95	77.75	79.00	16,135,408	1,266,375,967	78.484	33.45	33.43	33.45	32.95	33.48	38,078,120	33.257	0.96%
2010-12-06	0	78.20	78.15	78.20	78.00	78.70	13,693,643	1,072,263,475	78.304	33.14	33.12	33.14	33.05	33.35	32,315,773	33.181	0.32%
2010-12-03	0	77.95	77.80	77.85	77.75	78.60	14,034,865	1,097,774,423	78.218	33.03	32.97	32.99	32.95	33.31	33,121,027	33.144	-0.32%
2010-12-02	0	78.20	78.05	78.15	77.90	78.85	19,273,367	1,506,001,161	78.139	33.14	33.07	33.12	33.01	33.41	45,483,423	33.111	0.13%
2010-12-01	0	78.10	77.95	78.05	77.45	78.35	17,044,581	1,327,002,597	77.855	33.09	33.03	33.07	32.82	33.20	40,223,687	32.991	0.84%
2010-11-30	0	77.45	77.40	77.45	77.25	78.15	20,428,017	1,588,852,720	77.778	32.82	32.80	32.82	32.73	33.12	48,208,294	32.958	-1.02%
2010-11-29	0	78.25	78.25	78.30	77.90	78.35	15,253,753	1,191,737,798	78.128	33.16	33.16	33.18	33.01	33.20	35,997,493	33.106	0.06%
2010-11-26	0	78.20	78.10	78.15	77.65	78.60	15,860,837	1,238,432,344	78.081	33.14	33.09	33.12	32.90	33.31	37,430,157	33.086	0.13%
2010-11-25	0	78.10	78.10	78.15	77.75	78.40	22,805,149	1,781,628,627	78.124	33.09	33.09	33.12	32.95	33.22	53,818,113	33.105	0.71%
2010-11-24	0	77.55	77.50	77.55	77.35	78.30	16,345,161	1,270,416,495	77.724	32.86	32.84	32.86	32.78	33.18	38,573,119	32.935	-0.32%
2010-11-23	0	77.80	77.85	77.90	77.50	78.65	19,991,047	1,558,357,481	77.953	32.97	32.99	33.01	32.84	33.33	47,177,084	33.032	-1.39%
2010-11-22	0	78.90	78.95	79.00	78.10	79.20	23,247,300	1,831,112,352	78.767	33.43	33.45	33.48	33.09	33.56	54,861,550	33.377	1.15%
2010-11-19	0	78.00	77.95	78.05	77.15	78.20	20,319,977	1,580,766,479	77.794	33.05	33.03	33.07	32.69	33.14	47,953,329	32.965	0.19%
2010-11-18	0	77.85	77.85	77.90	77.60	78.30	28,856,689	2,247,492,004	77.885	32.99	32.99	33.01	32.88	33.18	68,099,206	33.003	-0.06%
2010-11-17	0	77.90	77.70	77.75	77.55	78.80	27,776,225	2,172,247,230	78.205	33.01	32.92	32.95	32.86	33.39	65,549,408	33.139	-0.57%
2010-11-16	0	78.35	78.30	78.35	78.10	79.75	28,187,292	2,216,816,048	78.646	33.20	33.18	33.20	33.09	33.79	66,519,489	33.326	-1.32%
2010-11-15	0	79.40	79.35	79.40	79.20	80.10	20,543,057	1,635,086,373	79.593	33.65	33.62	33.65	33.56	33.94	48,479,778	33.727	0.06%
2010-11-12	0	79.35	79.35	79.40	79.20	80.20	29,473,839	2,349,501,260	79.715	33.62	33.62	33.65	33.56	33.98	69,555,625	33.779	-1.86%
2010-11-11	0	80.85	80.90	81.00	80.60	81.60	22,944,956	1,860,638,684	81.091	34.26	34.28	34.32	34.15	34.58	54,148,045	34.362	-0.31%
2010-11-10	0	81.10	81.00	81.05	80.75	81.95	25,414,444	2,065,750,688	81.283	34.37	34.32	34.34	34.22	34.73	59,975,816	34.443	-0.80%
2010-11-09	0	81.75	81.70	81.75	81.65	82.75	29,567,009	2,429,367,984	82.165	34.64	34.62	34.64	34.60	35.06	69,775,498	34.817	-1.15%
2010-11-08	0	82.70	82.75	82.80	82.05	82.75	19,373,805	1,595,741,237	82.366	35.04	35.06	35.09	34.77	35.06	45,720,448	34.902	0.49%
2010-11-05	0	82.30	82.25	82.30	81.85	83.00	42,363,806	3,486,701,067	82.304	34.87	34.85	34.87	34.68	35.17	99,974,795	34.876	1.17%
2010-11-04	0	81.35	81.40	81.45	80.05	81.95	62,130,251	5,039,562,645	81.113	34.47	34.49	34.51	33.92	34.73	146,621,837	34.371	2.20%
2010-11-03	0	79.60	79.65	79.70	79.15	79.95	27,165,141	2,162,119,017	79.592	33.73	33.75	33.77	33.54	33.88	64,107,304	33.727	0.57%
2010-11-02	0	79.15	79.15	79.20	78.85	79.70	18,691,836	1,479,214,283	79.137	33.54	33.54	33.56	33.41	33.77	44,111,062	33.534	-0.13%
2010-11-01	0	79.25	79.15	79.20	78.70	80.00	27,183,087	2,154,032,664	79.242	33.58	33.54	33.56	33.35	33.90	64,149,655	33.578	0.38%
2010-10-29	0	78.95	78.95	79.00	77.90	79.15	26,885,808	2,111,141,999	78.523	33.45	33.45	33.48	33.01	33.54	63,448,103	33.274	0.38%
2010-10-28	0	78.65	78.65	78.70	78.60	79.65	25,787,743	2,038,143,539	79.035	33.33	33.33	33.35	33.31	33.75	60,856,768	33.491	-0.38%
2010-10-27	0	78.95	78.90	78.95	78.70	80.10	29,306,011	2,321,273,646	79.208	33.45	33.43	33.45	33.35	33.94	69,159,566	33.564	-1.44%
2010-10-26	0	80.10	80.05	80.10	79.90	80.60	28,028,310	2,245,260,007	80.107	33.94	33.92	33.94	33.86	34.15	66,144,306	33.945	-0.12%
2010-10-25	0	80.20	80.35	80.40	80.10	81.30	27,763,756	2,238,765,866	80.636	33.98	34.05	34.07	33.94	34.45	65,519,982	34.169	-0.25%
2010-10-22	0	80.40	80.40	80.45	80.20	81.20	26,065,526	2,101,597,646	80.627	34.07	34.07	34.09	33.98	34.41	61,512,311	34.165	-0.74%
2010-10-21	0	81.00	80.95	81.10	80.10	82.50	46,084,508	3,728,882,016	80.914	34.32	34.30	34.37	33.94	34.96	108,755,319	34.287	-1.52%
2010-10-20	0	82.25	82.25	82.35	82.05	82.80	29,743,663	2,450,822,568	82.398	34.85	34.85	34.90	34.77	35.09	70,192,385	34.916	-1.44%
2010-10-19	0	83.45	83.45	83.50	82.50	83.50	26,891,024	2,232,102,086	83.005	35.36	35.36	35.38	34.96	35.38	63,460,412	35.173	1.40%
2010-10-18	0	82.30	82.15	82.20	82.15	83.80	21,742,842	1,798,793,105	82.730	34.87	34.81	34.83	34.81	35.51	51,311,163	35.057	-1.26%
2010-10-15	0	83.35	83.30	83.40	82.80	83.45	39,369,696	3,272,495,168	83.122	35.32	35.30	35.34	35.09	35.36	92,908,963	35.223	0.00%
2010-10-14	0	83.35	83.20	83.30	82.05	83.50	41,748,828	3,456,479,249	82.792	35.32	35.26	35.30	34.77	35.38	98,523,501	35.083	1.71%
2010-10-13	0	81.95	81.80	81.90	81.30	82.20	21,528,021	1,757,866,237	81.655	34.73	34.66	34.70	34.45	34.83	50,804,205	34.601	0.86%
2010-10-12	0	81.25	81.20	81.25	81.05	82.25	18,287,285	1,492,786,040	81.630	34.43	34.41	34.43	34.34	34.85	43,156,358	34.590	-1.10%
2010-10-11	0	82.15	82.15	82.20	81.95	82.90	21,985,523	1,806,574,214	82.171	34.81	34.81	34.83	34.73	35.13	51,883,869	34.820	0.18%
2010-10-08	0	82.00	81.95	82.00	81.95	82.90	22,779,613	1,878,587,416	82.468	34.75	34.73	34.75	34.73	35.13	53,757,850	34.945	-0.61%
2010-10-07	0	82.50	82.50	82.55	81.60	82.60	28,493,611	2,337,490,667	82.036	34.96	34.96	34.98	34.58	35.00	67,242,374	34.762	0.79%
2010-10-06	0	81.85	81.65	81.70	81.55	82.00	46,353,908	3,789,149,948	81.744	34.68	34.60	34.62	34.56	34.75	109,391,079	34.639	1.68%
2010-10-05	0	80.50	80.50	80.55	79.95	80.55	20,099,057	1,614,175,104	80.311	34.11	34.11	34.13	33.88	34.13	47,431,978	34.031	0.25%
2010-10-04	0	80.30	80.35	80.40	79.90	80.70	33,640,531	2,701,694,796	80.311	34.03	34.05	34.07	33.86	34.20	79,388,645	34.031	1.07%
2010-09-30	0	79.45	79.45	79.50	79.25	79.85	20,819,657	1,655,287,043	79.506	33.67	33.67	33.69	33.58	33.84	49,132,529	33.690	-0.44%
2010-09-29	0	79.80	79.85	79.90	79.60	80.25	26,618,198	2,123,929,361	79.792	33.81	33.84	33.86	33.73	34.01	62,816,567	33.812	0.57%
2010-09-28	0	79.35	79.30	79.35	79.30	80.75	21,661,024	1,731,857,791	79.953	33.62	33.60	33.62	33.60	34.22	51,118,080	33.880	-1.31%
2010-09-27	0	80.40	80.30	80.35	80.15	80.95	28,555,267	2,299,437,503	80.526	34.07	34.03	34.05	33.96	34.30	67,387,877	34.122	0.37%
2010-09-24	0	80.10	80.10	80.15	79.60	80.30	26,346,987	2,106,502,189	79.952	33.94	33.94	33.96	33.73	34.03	62,176,534	33.879	0.38%
2010-09-22	0	79.80	79.80	79.85	79.65	80.30	21,173,604	1,693,973,142	80.004	33.81	33.81	33.84	33.75	34.03	49,967,812	33.901	0.38%
2010-09-21	0	79.50	79.50	79.60	79.35	80.20	32,965,123	2,629,786,736	79.775	33.69	33.69	33.73	33.62	33.98	77,794,743	33.804	0.13%
2010-09-20	0	79.40	79.40	79.45	78.60	79.60	26,362,932	2,088,721,654	79.229	33.65	33.65	33.67	33.31	33.73	62,214,162	33.573	0.76%
2010-09-17	0	78.80	78.80	78.90	78.00	78.95	37,528,978	2,950,901,896	78.630	33.39	33.39	33.43	33.05	33.45	88,565,033	33.319	1.29%
2010-09-16	0	77.80	77.75	77.80	77.60	77.90	24,829,223	1,930,570,933	77.754	32.97	32.95	32.97	32.88	33.01	58,594,746	32.948	0.06%
2010-09-15	0	77.75	77.75	77.85	77.55	78.35	25,739,439	2,002,547,480	77.801	32.95	32.95	32.99	32.86	33.20	60,742,775	32.968	-0.19%
2010-09-14	0	77.90	77.85	77.90	77.80	78.20	38,151,841	2,972,637,197	77.916	33.01	32.99	33.01	32.97	33.14	90,034,934	33.016	0.13%
2010-09-13	0	77.80	77.75	77.80	76.20	77.80	54,447,791	4,213,104,757	77.379	32.97	32.95	32.97	32.29	32.97	128,491,919	32.789	1.70%
2010-09-10	0	76.50	76.45	76.50	76.45	77.50	51,804,937	3,978,200,537	76.792	32.42	32.40	32.42	32.40	32.84	122,255,020	32.540	-1.23%
2010-09-09	0	77.45	77.40	77.45	77.40	77.70	52,781,211	4,093,789,638	77.561	32.82	32.80	32.82	32.80	32.92	124,558,939	32.866	-0.04%
2010-09-08	0	78.90	78.85	78.90	78.60	79.20	743,345,134	58,845,145,513	79.163	32.83	32.81	32.83	32.71	32.96	1,786,309,173	32.942	-3.78%
2010-09-07	0	82.00	81.95	82.00	81.15	82.25	19,216,262	1,567,446,977	81.569	34.12	34.10	34.12	33.77	34.23	46,177,991	33.944	0.86%
2010-09-06	0	81.30	81.30	81.35	81.05	82.05	20,378,507	1,660,202,130	81.468	33.83	33.83	33.85	33.73	34.14	48,970,945	33.902	0.31%
2010-09-03	0	81.05	81.00	81.05	79.90	81.45	21,778,020	1,753,697,734	80.526	33.73	33.71	33.73	33.25	33.89	52,334,071	33.510	1.63%
2010-09-02	0	79.75	79.75	79.85	79.40	80.65	20,660,053	1,650,699,277	79.898	33.19	33.19	33.23	33.04	33.56	49,647,520	33.248	0.69%
2010-09-01	0	79.20	79.15	79.20	78.50	79.95	21,683,494	1,718,357,999	79.247	32.96	32.94	32.96	32.67	33.27	52,106,918	32.978	0.06%
2010-08-31	0	79.15	79.00	79.05	78.70	80.65	21,282,229	1,692,554,407	79.529	32.94	32.87	32.90	32.75	33.56	51,142,651	33.095	-1.86%
2010-08-30	0	80.65	80.65	80.75	80.05	81.90	20,994,507	1,692,643,397	80.623	33.56	33.56	33.60	33.31	34.08	50,451,236	33.550	-1.16%
2010-08-27	0	81.60	81.50	81.60	81.00	81.85	13,779,198	1,123,042,454	81.503	33.96	33.91	33.96	33.71	34.06	33,112,355	33.916	0.87%
2010-08-26	0	80.90	80.90	80.95	79.90	81.15	20,158,860	1,624,021,493	80.561	33.67	33.67	33.69	33.25	33.77	48,443,119	33.524	1.38%
2010-08-25	0	79.80	79.80	79.85	79.40	80.25	21,017,952	1,675,770,530	79.730	33.21	33.21	33.23	33.04	33.39	50,507,575	33.179	-0.62%
2010-08-24	0	80.30	80.15	80.20	80.20	81.85	19,878,799	1,612,172,562	81.100	33.42	33.35	33.37	33.37	34.06	47,770,113	33.749	-2.01%
2010-08-23	0	81.95	81.90	81.95	81.80	83.45	12,629,279	1,040,278,104	82.370	34.10	34.08	34.10	34.04	34.73	30,349,021	34.277	-1.03%
2010-08-20	0	82.80	82.70	82.75	81.10	83.40	27,919,918	2,306,466,703	82.610	34.46	34.41	34.44	33.75	34.71	67,093,472	34.377	1.28%
2010-08-19	0	81.75	81.70	81.75	81.55	84.80	32,708,049	2,715,170,363	83.012	34.02	34.00	34.02	33.94	35.29	78,599,678	34.544	-3.02%
2010-08-18	0	84.30	84.20	84.35	83.70	84.75	23,863,596	2,005,769,428	84.051	35.08	35.04	35.10	34.83	35.27	57,345,853	34.977	0.24%
2010-08-17	0	84.10	84.05	84.10	82.95	84.15	16,070,207	1,344,132,308	83.641	35.00	34.98	35.00	34.52	35.02	38,617,806	34.806	0.48%
2010-08-16	0	83.70	83.55	83.60	81.75	84.15	24,743,348	2,067,895,347	83.574	34.83	34.77	34.79	34.02	35.02	59,459,957	34.778	1.39%
2010-08-13	0	82.55	82.55	82.60	82.10	84.00	25,535,593	2,121,711,522	83.088	34.35	34.35	34.37	34.16	34.96	61,363,776	34.576	-1.84%
2010-08-12	0	84.10	84.15	84.20	80.85	84.20	27,650,041	2,283,978,230	82.603	35.00	35.02	35.04	33.64	35.04	66,444,939	34.374	2.44%
2010-08-11	0	82.10	82.10	82.20	81.85	82.70	19,475,493	1,602,173,838	82.266	34.16	34.16	34.21	34.06	34.41	46,800,941	34.234	0.31%
2010-08-10	0	81.85	81.75	81.80	81.75	83.75	23,137,755	1,913,001,102	82.679	34.06	34.02	34.04	34.02	34.85	55,601,607	34.406	-2.27%
2010-08-09	0	83.75	83.80	83.85	82.15	83.85	17,939,584	1,487,994,388	82.945	34.85	34.87	34.89	34.19	34.89	43,110,047	34.516	1.82%
2010-08-06	0	82.25	82.15	82.20	81.35	83.00	24,234,904	1,994,840,045	82.313	34.23	34.19	34.21	33.85	34.54	58,238,131	34.253	0.30%
2010-08-05	0	82.00	81.90	81.95	81.20	82.55	32,480,520	2,662,355,827	81.968	34.12	34.08	34.10	33.79	34.35	78,052,910	34.110	0.99%
2010-08-04	0	81.20	81.15	81.20	79.30	81.20	34,648,423	2,785,027,156	80.380	33.79	33.77	33.79	33.00	33.79	83,262,529	33.449	2.65%
2010-08-03	0	79.10	79.10	79.15	78.75	79.80	16,516,876	1,308,124,306	79.199	32.92	32.92	32.94	32.77	33.21	39,691,182	32.958	-0.44%
2010-08-02	0	79.45	79.30	79.35	78.95	79.60	15,903,125	1,262,122,474	79.363	33.06	33.00	33.02	32.85	33.12	38,216,297	33.026	1.15%
2010-07-30	0	78.55	78.70	78.75	77.95	78.75	10,126,699	793,973,929	78.404	32.69	32.75	32.77	32.44	32.77	24,335,150	32.627	-0.06%
2010-07-29	0	78.60	78.50	78.60	78.35	79.20	11,910,183	937,285,777	78.696	32.71	32.67	32.71	32.60	32.96	28,620,984	32.748	-0.63%
2010-07-28	0	79.10	79.05	79.10	78.55	79.45	13,000,253	1,029,263,011	79.173	32.92	32.90	32.92	32.69	33.06	31,240,497	32.946	0.38%
2010-07-27	0	78.80	78.75	78.80	78.30	78.90	12,318,267	968,691,639	78.639	32.79	32.77	32.79	32.58	32.83	29,601,638	32.724	1.22%
2010-07-26	0	77.85	77.75	77.85	77.65	79.10	17,040,095	1,336,275,450	78.419	32.40	32.35	32.40	32.31	32.92	40,948,513	32.633	-0.76%
2010-07-23	0	78.45	78.40	78.45	77.85	79.20	17,939,152	1,405,618,511	78.355	32.65	32.62	32.65	32.40	32.96	43,109,009	32.606	0.00%
2010-07-22	0	78.45	78.45	78.50	77.65	79.00	10,625,483	830,814,136	78.191	32.65	32.65	32.67	32.31	32.87	25,533,762	32.538	0.32%
2010-07-21	0	78.20	78.35	78.40	77.30	78.40	10,140,226	788,948,621	77.804	32.54	32.60	32.62	32.17	32.62	24,367,656	32.377	1.16%
2010-07-20	0	77.30	77.20	77.25	76.85	78.45	13,774,929	1,069,148,378	77.616	32.17	32.13	32.15	31.98	32.65	33,102,096	32.299	0.19%
2010-07-19	0	77.15	77.10	77.15	76.50	77.25	9,649,958	741,806,895	76.872	32.10	32.08	32.10	31.83	32.15	23,189,509	31.989	0.13%
2010-07-16	0	77.05	77.20	77.40	76.80	77.95	17,509,101	1,352,667,548	77.255	32.06	32.13	32.21	31.96	32.44	42,075,567	32.149	-1.15%
2010-07-15	0	77.95	77.90	77.95	77.80	79.65	15,770,417	1,241,904,022	78.749	32.44	32.42	32.44	32.38	33.15	37,897,390	32.770	-1.52%
2010-07-14	0	79.15	79.05	79.10	78.90	79.90	14,339,562	1,139,666,021	79.477	32.94	32.90	32.92	32.83	33.25	34,458,948	33.073	-0.25%
2010-07-13	0	79.35	79.35	79.45	79.20	79.85	12,116,299	964,250,293	79.583	33.02	33.02	33.06	32.96	33.23	29,116,295	33.117	-0.13%
2010-07-12	0	79.45	79.40	79.50	78.80	79.50	12,105,765	959,432,702	79.254	33.06	33.04	33.08	32.79	33.08	29,090,981	32.980	0.63%
2010-07-09	0	78.95	78.95	79.00	78.15	79.10	13,446,600	1,058,157,348	78.693	32.85	32.85	32.87	32.52	32.92	32,313,099	32.747	1.02%
2010-07-08	0	78.15	77.95	78.00	77.70	78.80	18,750,879	1,466,361,787	78.202	32.52	32.44	32.46	32.33	32.79	45,059,644	32.543	1.49%
2010-07-07	0	77.00	77.05	77.10	76.65	77.85	15,178,789	1,170,511,412	77.115	32.04	32.06	32.08	31.90	32.40	36,475,668	32.090	-1.22%
2010-07-06	0	77.95	77.85	77.95	77.50	78.25	14,239,752	1,109,216,476	77.896	32.44	32.40	32.44	32.25	32.56	34,219,097	32.415	0.39%
2010-07-05	0	77.65	77.60	77.65	76.65	78.20	6,843,696	531,725,302	77.696	32.31	32.29	32.31	31.90	32.54	16,445,869	32.332	-0.19%
2010-07-02	0	77.80	77.80	77.85	77.40	79.10	18,139,320	1,419,474,291	78.254	32.38	32.38	32.40	32.21	32.92	43,590,026	32.564	-0.51%
2010-06-30	0	78.20	77.95	78.00	76.90	78.40	17,506,418	1,365,035,998	77.973	32.54	32.44	32.46	32.00	32.62	42,069,119	32.447	0.71%
2010-06-29	0	77.65	77.55	77.60	77.55	79.10	16,740,800	1,309,698,530	78.234	32.31	32.27	32.29	32.27	32.92	40,229,287	32.556	-1.40%
2010-06-28	0	78.75	78.70	78.75	78.60	79.25	9,037,675	713,261,274	78.921	32.77	32.75	32.77	32.71	32.98	21,718,151	32.842	-0.32%
2010-06-25	0	79.00	78.90	79.00	78.65	79.15	14,659,324	1,156,513,602	78.893	32.87	32.83	32.87	32.73	32.94	35,227,358	32.830	-0.44%
2010-06-24	0	79.35	79.35	79.50	79.00	80.05	17,140,889	1,364,599,923	79.611	33.02	33.02	33.08	32.87	33.31	41,190,728	33.129	-0.44%
2010-06-23	0	79.70	79.65	79.70	79.00	79.95	22,518,429	1,789,695,194	79.477	33.17	33.15	33.17	32.87	33.27	54,113,324	33.073	0.89%
2010-06-22	0	79.00	78.90	78.95	78.65	79.45	21,385,980	1,692,349,835	79.134	32.87	32.83	32.85	32.73	33.06	51,391,972	32.930	0.13%
2010-06-21	0	78.90	78.80	78.85	78.05	79.30	31,551,679	2,491,164,281	78.955	32.83	32.79	32.81	32.48	33.00	75,820,842	32.856	1.54%
2010-06-18	0	77.70	77.65	77.75	77.40	77.90	14,369,931	1,115,722,662	77.643	32.33	32.31	32.35	32.21	32.42	34,531,927	32.310	0.65%
2010-06-17	0	77.20	77.25	77.30	76.85	77.65	17,374,505	1,342,290,628	77.256	32.13	32.15	32.17	31.98	32.31	41,752,123	32.149	0.85%
2010-06-15	0	76.55	76.55	76.60	76.25	77.30	13,258,261	1,018,048,129	76.786	31.86	31.86	31.88	31.73	32.17	31,860,508	31.953	-0.71%
2010-06-14	0	77.10	77.05	77.10	76.90	77.80	14,521,244	1,120,843,929	77.186	32.08	32.06	32.08	32.00	32.38	34,895,542	32.120	-0.13%
2010-06-11	0	77.20	77.20	77.25	76.95	77.80	16,482,235	1,274,801,067	77.344	32.13	32.13	32.15	32.02	32.38	39,607,937	32.185	0.32%
2010-06-10	0	76.95	76.85	76.90	75.90	77.20	28,629,665	2,198,681,418	76.797	32.02	31.98	32.00	31.58	32.13	68,799,042	31.958	0.98%
2010-06-09	0	76.20	76.15	76.20	75.15	76.50	30,177,649	2,291,860,677	75.946	31.71	31.69	31.71	31.27	31.83	72,518,954	31.604	1.26%
2010-06-08	0	75.25	75.05	75.30	74.20	75.40	20,374,029	1,526,041,147	74.901	31.31	31.23	31.33	30.88	31.38	48,960,184	31.169	1.55%
2010-06-07	0	74.10	74.05	74.10	72.70	74.40	23,827,258	1,755,635,874	73.682	30.84	30.81	30.84	30.25	30.96	57,258,530	30.662	0.34%
2010-06-04	0	73.85	73.85	73.95	73.55	74.30	13,006,044	962,027,733	73.968	30.73	30.73	30.77	30.61	30.92	31,254,413	30.781	0.20%
2010-06-03	0	73.70	73.75	73.80	73.20	74.55	17,987,672	1,329,975,473	73.938	30.67	30.69	30.71	30.46	31.02	43,225,605	30.768	0.75%
2010-06-02	0	73.15	73.15	73.20	72.85	74.00	14,514,267	1,065,627,758	73.419	30.44	30.44	30.46	30.32	30.79	34,878,776	30.552	0.07%
2010-06-01	0	73.10	73.00	73.10	73.00	74.45	16,754,409	1,236,371,648	73.794	30.42	30.38	30.42	30.38	30.98	40,261,990	30.708	-0.81%
2010-05-31	0	73.70	73.65	73.75	72.30	73.80	14,308,768	1,044,134,742	72.972	30.67	30.65	30.69	30.09	30.71	34,384,948	30.366	0.82%
2010-05-28	0	73.10	73.20	73.25	72.55	73.60	21,733,803	1,585,863,375	72.968	30.42	30.46	30.48	30.19	30.63	52,227,814	30.364	1.04%
2010-05-27	0	72.35	72.30	72.50	71.30	72.95	29,343,958	2,121,684,217	72.304	30.11	30.09	30.17	29.67	30.36	70,515,537	30.088	-0.55%
2010-05-26	0	72.75	72.70	72.75	71.85	73.05	27,643,608	2,003,952,763	72.492	30.27	30.25	30.27	29.90	30.40	66,429,480	30.167	1.11%
2010-05-25	0	71.95	71.80	71.85	71.80	73.70	25,680,775	1,872,384,597	72.910	29.94	29.88	29.90	29.88	30.67	61,712,658	30.340	-3.03%
2010-05-24	0	74.20	74.15	74.20	73.90	74.85	22,608,708	1,680,098,975	74.312	30.88	30.86	30.88	30.75	31.15	54,330,271	30.924	-0.60%
2010-05-20	0	74.65	74.65	74.75	73.85	75.10	22,649,869	1,689,077,294	74.573	31.06	31.06	31.11	30.73	31.25	54,429,184	31.033	0.40%
2010-05-19	0	74.35	74.25	74.30	73.80	75.20	16,932,193	1,262,654,152	74.571	30.94	30.90	30.92	30.71	31.29	40,689,217	31.032	-0.87%
2010-05-18	0	75.00	75.00	75.05	74.05	75.30	15,124,669	1,130,811,350	74.766	31.21	31.21	31.23	30.81	31.33	36,345,614	31.113	1.49%
2010-05-17	0	73.90	73.90	73.95	73.35	74.45	18,133,108	1,337,117,147	73.739	30.75	30.75	30.77	30.52	30.98	43,575,098	30.685	-0.74%
2010-05-14	0	74.45	74.40	74.45	74.30	75.45	16,155,923	1,211,561,752	74.992	30.98	30.96	30.98	30.92	31.40	38,823,787	31.207	-1.72%
2010-05-13	0	75.75	75.70	75.75	75.05	76.25	19,621,569	1,486,129,066	75.740	31.52	31.50	31.52	31.23	31.73	47,151,972	31.518	0.13%
2010-05-12	0	75.65	75.55	75.65	74.65	75.75	19,782,182	1,486,349,052	75.136	31.48	31.44	31.48	31.06	31.52	47,537,936	31.267	0.13%
2010-05-11	0	75.55	75.55	75.60	74.45	76.00	21,486,894	1,614,629,647	75.145	31.44	31.44	31.46	30.98	31.63	51,634,475	31.270	-0.72%
2010-05-10	0	76.10	76.10	76.20	73.90	76.55	30,125,931	2,261,166,538	75.057	31.67	31.67	31.71	30.75	31.86	72,394,672	31.234	2.35%
2010-05-07	0	74.35	74.30	74.35	74.05	75.15	24,877,076	1,852,841,736	74.480	30.94	30.92	30.94	30.81	31.27	59,781,314	30.994	-1.06%
2010-05-06	0	75.15	75.20	75.25	74.30	75.85	46,322,658	3,479,951,624	75.124	31.27	31.29	31.31	30.92	31.56	111,316,514	31.262	1.29%
2010-05-05	0	75.65	75.55	75.60	75.45	76.50	23,910,084	1,812,847,442	75.819	30.87	30.83	30.85	30.79	31.22	58,586,706	30.943	-1.24%
2010-05-04	0	76.60	76.50	76.55	76.50	77.25	17,861,112	1,371,086,990	76.764	31.26	31.22	31.24	31.22	31.53	43,764,954	31.328	-0.07%
2010-05-03	0	76.65	76.60	76.65	76.00	76.90	16,061,188	1,230,309,703	76.601	31.28	31.26	31.28	31.02	31.38	39,354,613	31.262	-0.78%
2010-04-30	0	77.25	77.35	77.40	76.50	77.65	29,165,726	2,243,725,627	76.930	31.53	31.57	31.59	31.22	31.69	71,464,568	31.396	0.59%
2010-04-29	0	76.80	76.70	76.80	76.70	77.80	27,231,794	2,100,190,804	77.123	31.34	31.30	31.34	31.30	31.75	66,725,868	31.475	-1.60%
2010-04-28	0	78.05	78.05	78.10	77.65	78.45	14,469,400	1,130,112,356	78.104	31.85	31.85	31.87	31.69	32.02	35,454,266	31.875	-0.83%
2010-04-27	0	78.70	78.70	78.75	78.60	79.55	17,478,622	1,381,160,994	79.020	32.12	32.12	32.14	32.08	32.47	42,827,741	32.249	-0.76%
2010-04-26	0	79.30	79.25	79.30	79.15	80.00	13,728,326	1,091,618,710	79.516	32.36	32.34	32.36	32.30	32.65	33,638,418	32.452	0.95%
2010-04-23	0	78.55	78.55	78.60	78.45	79.20	14,776,356	1,165,425,148	78.871	32.06	32.06	32.08	32.02	32.32	36,206,398	32.188	-0.06%
2010-04-22	0	78.60	78.55	78.60	77.75	78.95	17,625,842	1,383,664,504	78.502	32.08	32.06	32.08	31.73	32.22	43,188,473	32.038	-0.44%
2010-04-21	0	78.95	78.90	78.95	78.30	80.05	34,583,977	2,740,540,012	79.243	32.22	32.20	32.22	31.96	32.67	84,740,869	32.340	-1.56%
2010-04-20	0	80.20	80.15	80.30	78.60	80.30	27,596,264	2,192,595,124	79.453	32.73	32.71	32.77	32.08	32.77	67,618,926	32.426	3.28%
2010-04-19	0	77.65	77.50	77.55	77.20	78.50	26,721,208	2,083,906,107	77.987	31.69	31.63	31.65	31.51	32.04	65,474,783	31.828	-1.58%
2010-04-16	0	78.90	79.25	79.30	78.45	80.80	34,966,080	2,773,863,170	79.330	32.20	32.34	32.36	32.02	32.98	85,677,133	32.376	-2.17%
2010-04-15	0	80.65	80.60	80.65	80.55	81.20	33,832,268	2,737,544,922	80.915	32.91	32.89	32.91	32.87	33.14	82,898,962	33.023	0.75%
2010-04-14	0	80.05	80.05	80.10	79.20	80.25	21,499,451	1,716,863,681	79.856	32.67	32.67	32.69	32.32	32.75	52,679,949	32.590	0.76%
2010-04-13	0	79.45	79.45	79.50	78.25	79.75	24,348,575	1,925,547,302	79.083	32.42	32.42	32.45	31.93	32.55	59,661,137	32.275	1.08%
2010-04-12	0	78.60	78.45	78.50	78.45	80.25	30,224,540	2,407,147,064	79.642	32.08	32.02	32.04	32.02	32.75	74,058,972	32.503	-0.88%
2010-04-09	0	79.30	79.35	79.40	78.00	79.40	38,715,038	3,057,317,834	78.970	32.36	32.38	32.40	31.83	32.40	94,863,178	32.229	1.99%
2010-04-08	0	77.75	77.75	77.80	76.00	77.95	39,553,263	3,063,905,495	77.463	31.73	31.73	31.75	31.02	31.81	96,917,075	31.614	1.77%
2010-04-07	0	76.40	76.45	76.50	75.65	76.50	36,268,746	2,760,471,230	76.112	31.18	31.20	31.22	30.87	31.22	88,869,046	31.062	1.13%
2010-04-01	0	75.55	75.55	75.60	75.05	75.60	23,587,803	1,778,211,681	75.387	30.83	30.83	30.85	30.63	30.85	57,797,023	30.766	1.14%
2010-03-31	0	74.70	74.65	74.70	74.55	75.95	19,690,926	1,478,909,424	75.106	30.49	30.47	30.49	30.42	31.00	48,248,534	30.652	-0.80%
2010-03-30	0	75.30	75.20	75.30	75.20	76.00	13,965,822	1,055,831,706	75.601	30.73	30.69	30.73	30.69	31.02	34,220,353	30.854	-0.07%
2010-03-29	0	75.35	75.35	75.40	75.20	76.30	16,383,197	1,240,423,928	75.713	30.75	30.75	30.77	30.69	31.14	40,143,629	30.900	0.53%
2010-03-26	0	74.95	75.10	75.15	73.50	75.25	21,621,546	1,611,947,652	74.553	30.59	30.65	30.67	30.00	30.71	52,979,118	30.426	0.87%
2010-03-25	0	74.30	74.30	74.35	74.00	74.50	19,201,593	1,425,574,022	74.242	30.32	30.32	30.34	30.20	30.40	47,049,525	30.299	-1.07%
2010-03-24	0	75.10	75.10	75.15	75.00	76.00	11,185,826	843,242,811	75.385	30.65	30.65	30.67	30.61	31.02	27,408,549	30.766	-0.13%
2010-03-23	0	75.20	75.15	75.20	75.10	76.00	10,259,567	774,433,514	75.484	30.69	30.67	30.69	30.65	31.02	25,138,943	30.806	-0.07%
2010-03-22	0	75.25	75.25	75.30	74.60	75.55	17,449,324	1,314,481,734	75.331	30.71	30.71	30.73	30.45	30.83	42,755,953	30.744	-1.70%
2010-03-19	0	76.55	76.45	76.50	76.45	77.15	21,791,451	1,674,674,777	76.850	31.24	31.20	31.22	31.20	31.49	53,395,435	31.364	0.20%
2010-03-18	0	76.40	76.40	76.45	74.55	77.15	43,458,756	3,301,026,436	75.958	31.18	31.18	31.20	30.42	31.49	106,486,676	30.999	1.19%
2010-03-17	0	75.50	75.50	75.55	75.10	75.95	18,991,092	1,435,071,057	75.565	30.81	30.81	30.83	30.65	31.00	46,533,735	30.839	0.60%
2010-03-16	0	75.05	75.05	75.10	74.85	75.75	13,742,535	1,034,017,151	75.242	30.63	30.63	30.65	30.55	30.91	33,673,234	30.707	0.00%
2010-03-15	0	75.05	75.00	75.05	74.15	75.40	15,086,638	1,127,578,628	74.740	30.63	30.61	30.63	30.26	30.77	36,966,680	30.503	-0.53%
2010-03-12	0	75.45	75.45	75.50	74.85	75.90	16,336,800	1,232,497,734	75.443	30.79	30.79	30.81	30.55	30.98	40,029,943	30.789	0.13%
2010-03-11	0	75.35	75.35	75.40	73.95	75.70	22,568,736	1,690,253,917	74.894	30.75	30.75	30.77	30.18	30.89	55,300,011	30.565	1.62%
2010-03-10	0	74.15	74.20	74.25	73.90	74.85	13,414,438	995,882,834	74.240	30.26	30.28	30.30	30.16	30.55	32,869,300	30.298	0.14%
2010-03-09	0	74.05	74.05	74.10	74.00	74.80	18,462,409	1,373,497,182	74.394	30.22	30.22	30.24	30.20	30.53	45,238,307	30.361	0.14%
2010-03-08	0	73.95	73.85	73.90	73.55	74.30	26,634,044	1,968,537,744	73.911	30.18	30.14	30.16	30.02	30.32	65,261,206	30.164	1.37%
2010-03-05	0	72.95	72.90	73.10	72.50	73.55	40,587,305	2,957,703,982	72.873	29.77	29.75	29.83	29.59	30.02	99,450,780	29.740	0.14%
2010-03-04	0	72.85	72.85	72.90	72.70	73.30	56,163,569	4,097,564,752	72.958	29.73	29.73	29.75	29.67	29.91	137,617,187	29.775	-2.41%
2010-03-03	0	74.65	74.55	74.60	74.50	76.40	44,383,579	3,347,126,402	75.414	30.47	30.42	30.45	30.40	31.18	108,752,763	30.777	-2.42%
2010-03-02	0	76.50	76.55	76.60	76.30	77.80	21,637,020	1,665,936,340	76.995	31.22	31.24	31.26	31.14	31.75	53,017,034	31.423	-1.03%
2010-03-01	0	77.30	77.25	77.30	76.75	77.85	16,929,607	1,307,296,357	77.220	31.55	31.53	31.55	31.32	31.77	41,482,494	31.514	0.91%
2010-02-26	0	76.60	76.55	76.60	76.55	77.55	17,632,752	1,357,510,585	76.988	31.26	31.24	31.26	31.24	31.65	43,205,405	31.420	0.20%
2010-02-25	0	76.45	76.45	76.50	75.55	77.15	15,445,902	1,177,744,172	76.250	31.20	31.20	31.22	30.83	31.49	37,846,982	31.119	-0.20%
2010-02-24	0	76.60	76.50	76.60	75.90	77.20	13,567,185	1,041,039,396	76.732	31.26	31.22	31.26	30.98	31.51	33,243,575	31.316	-0.52%
2010-02-23	0	77.00	76.90	77.00	75.15	77.25	20,658,615	1,580,695,356	76.515	31.42	31.38	31.42	30.67	31.53	50,619,655	31.227	0.92%
2010-02-22	0	76.30	76.20	76.30	75.80	76.55	12,010,372	914,119,381	76.111	31.14	31.10	31.14	30.94	31.24	29,428,928	31.062	2.42%
2010-02-19	0	74.50	74.55	74.60	74.30	75.85	15,214,588	1,141,517,139	75.028	30.40	30.42	30.45	30.32	30.96	37,280,195	30.620	-2.80%
2010-02-18	0	76.65	76.30	76.35	76.35	77.20	10,870,230	835,631,810	76.873	31.28	31.14	31.16	31.16	31.51	26,635,246	31.373	-0.13%
2010-02-17	0	76.75	76.70	76.75	76.55	77.30	15,305,941	1,177,602,154	76.938	31.32	31.30	31.32	31.24	31.55	37,504,037	31.399	1.39%
2010-02-12	0	75.70	75.75	75.80	75.30	76.20	11,906,403	901,691,295	75.732	30.89	30.91	30.94	30.73	31.10	29,174,173	30.907	-0.79%
2010-02-11	0	76.30	76.35	76.40	75.15	76.45	17,290,528	1,309,921,290	75.759	31.14	31.16	31.18	30.67	31.20	42,366,856	30.919	1.80%
2010-02-10	0	74.95	74.85	75.10	74.70	77.00	23,897,798	1,800,527,481	75.343	30.59	30.55	30.65	30.49	31.42	58,556,602	30.748	-1.38%
2010-02-09	0	76.00	75.85	75.90	74.75	76.45	26,578,141	2,011,923,081	75.698	31.02	30.96	30.98	30.51	31.20	65,124,227	30.894	0.80%
2010-02-08	0	75.40	75.65	75.70	73.20	75.70	32,315,374	2,407,807,130	74.510	30.77	30.87	30.89	29.87	30.89	79,182,127	30.408	2.10%
2010-02-05	0	73.85	73.75	73.80	72.90	75.35	32,715,637	2,424,268,028	74.101	30.14	30.10	30.12	29.75	30.75	80,162,889	30.242	-1.01%
2010-02-04	0	74.60	74.55	74.60	74.40	76.00	15,218,129	1,143,758,955	75.158	30.45	30.42	30.45	30.36	31.02	37,288,872	30.673	-2.48%
2010-02-03	0	76.50	76.50	76.55	75.20	76.60	17,981,977	1,366,661,414	76.002	31.22	31.22	31.24	30.69	31.26	44,061,108	31.017	1.39%
2010-02-02	0	75.45	75.35	75.40	74.65	75.75	19,756,414	1,484,648,500	75.148	30.79	30.75	30.77	30.47	30.91	48,408,998	30.669	0.94%
2010-02-01	0	74.75	74.70	74.80	72.70	74.85	19,194,461	1,417,172,099	73.832	30.51	30.49	30.53	29.67	30.55	47,032,049	30.132	1.36%
2010-01-29	0	73.75	73.75	73.80	72.90	74.50	22,670,381	1,670,844,198	73.702	30.10	30.10	30.12	29.75	30.40	55,549,071	30.079	-1.14%
2010-01-28	0	74.60	74.45	74.50	73.60	74.80	13,877,544	1,030,746,369	74.274	30.45	30.38	30.40	30.04	30.53	34,004,046	30.312	0.95%
2010-01-27	0	73.90	73.90	74.00	73.05	74.65	16,985,806	1,255,938,235	73.940	30.16	30.16	30.20	29.81	30.47	41,620,198	30.176	0.14%
2010-01-26	0	73.80	73.75	73.80	73.60	75.25	25,528,035	1,897,769,009	74.341	30.12	30.10	30.12	30.04	30.71	62,551,160	30.339	-1.73%
2010-01-25	0	75.10	75.15	75.20	73.55	75.65	22,629,270	1,687,562,183	74.574	30.65	30.67	30.69	30.02	30.87	55,448,337	30.435	0.81%
2010-01-22	0	74.50	74.40	74.55	73.60	74.95	39,766,415	2,953,134,304	74.262	30.40	30.36	30.42	30.04	30.59	97,439,359	30.307	-0.67%
2010-01-21	0	75.00	74.95	75.00	74.80	76.80	21,961,576	1,662,568,973	75.704	30.61	30.59	30.61	30.53	31.34	53,812,291	30.896	-1.90%
2010-01-20	0	76.45	76.40	76.45	75.50	77.25	24,449,009	1,869,970,357	76.485	31.20	31.18	31.20	30.81	31.53	59,907,230	31.214	-1.55%
2010-01-19	0	77.65	77.45	77.50	77.00	78.30	24,771,864	1,920,398,566	77.523	31.69	31.61	31.63	31.42	31.96	60,698,319	31.638	0.98%
2010-01-18	0	76.90	76.85	76.90	76.80	78.00	28,470,077	2,213,012,652	77.731	31.38	31.36	31.38	31.34	31.83	69,760,024	31.723	-2.53%
2010-01-15	0	78.90	78.80	78.85	78.00	79.20	40,379,234	3,187,838,877	78.947	32.20	32.16	32.18	31.83	32.32	98,940,945	32.220	-0.63%
2010-01-14	0	79.40	79.25	79.30	78.50	79.90	76,364,793	6,047,414,213	79.191	32.40	32.34	32.36	32.04	32.61	187,116,100	32.319	2.65%
2010-01-13	0	77.35	77.30	77.35	75.90	77.55	56,450,523	4,340,613,609	76.892	31.57	31.55	31.57	30.98	31.65	138,320,309	31.381	0.91%
2010-01-12	0	76.65	76.55	76.60	74.60	76.80	40,842,717	3,103,340,442	75.983	31.28	31.24	31.26	30.45	31.34	100,076,614	31.010	2.40%
2010-01-11	0	74.85	74.75	74.85	74.55	75.75	20,804,754	1,560,934,220	75.028	30.55	30.51	30.55	30.42	30.91	50,977,738	30.620	0.54%
2010-01-08	0	74.45	74.40	74.45	73.30	75.00	34,688,790	2,579,715,068	74.367	30.38	30.36	30.38	29.91	30.61	84,997,691	30.350	1.64%
2010-01-07	0	73.25	73.25	73.35	72.55	73.50	16,102,030	1,173,991,786	72.910	29.89	29.89	29.94	29.61	30.00	39,454,688	29.755	-0.20%
2010-01-06	0	73.40	73.35	73.40	72.95	73.50	18,241,894	1,336,641,604	73.273	29.96	29.94	29.96	29.77	30.00	44,697,981	29.904	0.62%
2010-01-05	0	72.95	72.95	73.00	72.65	73.80	21,635,263	1,582,835,863	73.160	29.77	29.77	29.79	29.65	30.12	53,012,729	29.858	0.83%
2010-01-04	0	72.35	72.20	72.25	72.00	73.55	14,919,781	1,084,195,672	72.668	29.53	29.47	29.49	29.38	30.02	36,557,832	29.657	-0.69%
2009-12-31	0	72.85	72.80	72.85	70.95	73.00	21,857,987	1,571,573,366	71.899	29.73	29.71	29.73	28.96	29.79	53,558,468	29.343	3.55%
2009-12-30	0	70.35	70.00	70.05	69.60	71.85	26,850,494	1,893,028,680	70.503	28.71	28.57	28.59	28.40	29.32	65,791,571	28.773	1.01%
2009-12-29	0	69.65	69.60	69.80	69.00	70.25	10,324,946	718,444,191	69.583	28.43	28.40	28.49	28.16	28.67	25,299,141	28.398	-0.21%
2009-12-28	0	69.80	69.70	69.75	69.10	70.15	10,900,777	760,141,852	69.733	28.49	28.45	28.47	28.20	28.63	26,710,095	28.459	0.29%
2009-12-24	0	69.60	69.55	69.65	69.10	69.75	10,155,824	704,674,698	69.386	28.40	28.38	28.43	28.20	28.47	24,884,742	28.318	0.00%
2009-12-23	0	69.60	69.60	69.65	69.15	70.20	15,093,153	1,047,772,326	69.420	28.40	28.40	28.43	28.22	28.65	36,982,644	28.331	-0.36%
2009-12-22	0	69.85	69.80	69.85	69.70	71.05	17,959,862	1,259,957,596	70.154	28.51	28.49	28.51	28.45	29.00	44,006,920	28.631	-0.29%
2009-12-21	0	70.05	70.10	70.20	70.00	71.60	14,863,297	1,050,925,627	70.706	28.59	28.61	28.65	28.57	29.22	36,419,429	28.856	-1.75%
2009-12-18	0	71.30	71.15	71.20	70.45	71.50	24,471,412	1,733,746,958	70.848	29.10	29.04	29.06	28.75	29.18	59,962,124	28.914	0.71%
2009-12-17	0	70.80	70.75	70.80	70.30	72.05	23,676,988	1,680,525,522	70.977	28.89	28.87	28.89	28.69	29.40	58,015,553	28.967	-1.19%
2009-12-16	0	71.65	71.55	71.70	71.50	72.45	15,738,105	1,128,831,292	71.726	29.24	29.20	29.26	29.18	29.57	38,562,965	29.272	-0.07%
2009-12-15	0	71.70	71.55	71.70	70.80	71.95	17,386,048	1,243,998,003	71.552	29.26	29.20	29.26	28.89	29.36	42,600,908	29.201	0.49%
2009-12-14	0	71.35	71.25	71.35	69.90	71.45	27,141,106	1,917,058,259	70.633	29.12	29.08	29.12	28.53	29.16	66,503,656	28.826	1.42%
2009-12-11	0	70.35	70.30	70.35	70.15	72.35	26,857,437	1,911,351,690	71.167	28.71	28.69	28.71	28.63	29.53	65,808,584	29.044	-1.05%
2009-12-10	0	71.10	70.85	70.95	70.25	72.10	32,866,630	2,334,130,559	71.018	29.02	28.91	28.96	28.67	29.43	80,532,866	28.984	-0.70%
2009-12-09	0	71.60	71.55	71.60	71.50	72.60	19,982,724	1,439,687,596	72.047	29.22	29.20	29.22	29.18	29.63	48,963,524	29.403	-1.04%
2009-12-08	0	72.35	72.35	72.40	72.25	73.40	17,689,089	1,285,844,650	72.691	29.53	29.53	29.55	29.49	29.96	43,343,447	29.666	-0.96%
2009-12-07	0	73.05	73.10	73.20	72.90	74.70	14,087,257	1,033,131,209	73.338	29.81	29.83	29.87	29.75	30.49	34,517,904	29.930	-1.42%
2009-12-04	0	74.10	74.20	74.25	73.60	74.30	14,230,527	1,052,493,345	73.960	30.24	30.28	30.30	30.04	30.32	34,868,957	30.184	0.20%
2009-12-03	0	73.95	73.90	73.95	73.60	74.55	19,366,648	1,431,245,306	73.903	30.18	30.16	30.18	30.04	30.42	47,453,958	30.161	0.14%
2009-12-02	0	73.85	73.75	73.80	73.40	74.70	25,432,008	1,880,654,322	73.948	30.14	30.10	30.12	29.96	30.49	62,315,865	30.179	1.10%
2009-12-01	0	73.05	72.90	73.00	72.40	73.15	21,211,130	1,544,330,066	72.808	29.81	29.75	29.79	29.55	29.85	51,973,479	29.714	0.62%
2009-11-30	0	72.60	72.55	72.60	72.55	73.50	32,033,249	2,336,434,863	72.938	29.63	29.61	29.63	29.61	30.00	78,490,839	29.767	1.18%
2009-11-27	0	71.75	71.80	71.85	71.15	73.35	40,780,526	2,950,557,053	72.352	29.28	29.30	29.32	29.04	29.94	99,924,228	29.528	-3.50%
2009-11-26	0	74.35	74.25	74.35	73.95	75.50	15,352,221	1,143,756,923	74.501	30.34	30.30	30.34	30.18	30.81	37,617,436	30.405	-1.20%
2009-11-25	0	75.25	75.20	75.25	74.65	75.90	23,966,935	1,800,355,431	75.118	30.71	30.69	30.71	30.47	30.98	58,726,008	30.657	0.07%
2009-11-24	0	75.20	75.15	75.20	75.00	76.95	21,152,356	1,602,167,033	75.744	30.69	30.67	30.69	30.61	31.40	51,829,465	30.912	-1.83%
2009-11-23	0	76.60	76.60	76.65	76.30	77.15	15,981,282	1,226,675,177	76.757	31.26	31.26	31.28	31.14	31.49	39,158,820	31.326	-0.07%
2009-11-20	0	76.65	76.55	76.65	76.50	77.20	24,743,503	1,903,677,217	76.936	31.28	31.24	31.28	31.22	31.51	60,628,827	31.399	-1.03%
2009-11-19	0	77.45	77.45	77.50	75.95	77.80	45,359,683	3,492,910,018	77.005	31.61	31.61	31.63	31.00	31.75	111,144,503	31.427	1.71%
2009-11-18	0	76.15	76.15	76.20	74.70	77.20	52,256,696	3,982,059,287	76.202	31.08	31.08	31.10	30.49	31.51	128,044,205	31.099	2.49%
2009-11-17	0	74.30	74.40	74.45	74.10	74.85	19,936,001	1,484,378,840	74.457	30.32	30.36	30.38	30.24	30.55	48,849,039	30.387	0.27%
2009-11-16	0	74.10	74.15	74.20	73.85	74.60	26,073,957	1,934,599,570	74.197	30.24	30.26	30.28	30.14	30.45	63,888,828	30.281	0.47%
2009-11-13	0	73.75	73.75	73.80	73.50	74.80	23,446,058	1,735,404,663	74.017	30.10	30.10	30.12	30.00	30.53	57,449,706	30.207	-0.81%
2009-11-12	0	74.35	74.40	74.45	73.85	75.80	24,561,452	1,833,773,215	74.661	30.34	30.36	30.38	30.14	30.94	60,182,748	30.470	-1.46%
2009-11-11	0	75.45	75.50	75.55	73.45	75.55	25,477,314	1,895,599,274	74.403	30.79	30.81	30.83	29.98	30.83	62,426,878	30.365	2.86%
2009-11-10	0	73.35	73.45	73.50	73.10	74.05	21,825,289	1,604,478,146	73.515	29.94	29.98	30.00	29.83	30.22	53,478,348	30.002	0.00%
2009-11-09	0	73.35	73.30	73.35	73.10	74.10	23,045,559	1,694,336,013	73.521	29.94	29.91	29.94	29.83	30.24	56,468,367	30.005	-0.74%
2009-11-06	0	73.90	74.05	74.10	73.20	74.80	23,595,088	1,740,992,808	73.786	30.16	30.22	30.24	29.87	30.53	57,814,874	30.113	1.03%
2009-11-05	0	73.15	73.20	73.25	73.00	73.65	15,405,690	1,129,077,466	73.290	29.85	29.87	29.89	29.79	30.06	37,748,451	29.911	-1.01%
2009-11-04	0	73.90	73.85	73.95	73.00	74.45	19,120,398	1,411,959,293	73.846	30.16	30.14	30.18	29.79	30.38	46,850,573	30.138	1.86%
2009-11-03	0	72.55	72.50	72.55	72.50	73.65	16,764,773	1,223,193,591	72.962	29.61	29.59	29.61	29.59	30.06	41,078,602	29.777	-1.69%
2009-11-02	0	73.80	73.80	73.85	72.20	73.90	26,111,293	1,906,268,098	73.006	30.12	30.12	30.14	29.47	30.16	63,980,313	29.795	-0.27%
2009-10-30	0	74.00	73.95	74.00	73.85	75.20	34,752,351	2,588,736,895	74.491	30.20	30.18	30.20	30.14	30.69	85,153,435	30.401	0.27%
2009-10-29	0	73.80	73.75	73.80	73.10	74.30	39,243,721	2,883,207,111	73.469	30.12	30.10	30.12	29.83	30.32	96,158,606	29.984	-1.14%
2009-10-28	0	74.65	74.65	74.70	74.60	75.50	37,771,249	2,832,917,939	75.002	30.47	30.47	30.49	30.45	30.81	92,550,618	30.609	-1.45%
2009-10-27	0	75.75	75.70	75.75	75.15	75.85	28,752,896	2,175,217,679	75.652	30.91	30.89	30.91	30.67	30.96	70,453,013	30.875	-1.37%
2009-10-23	0	76.80	76.80	76.85	76.55	77.45	25,266,572	1,944,701,722	76.967	31.34	31.34	31.36	31.24	31.61	61,910,499	31.412	0.66%
2009-10-22	0	76.30	76.35	76.40	76.05	76.80	27,657,368	2,111,418,841	76.342	31.14	31.16	31.18	31.04	31.34	67,768,649	31.156	-1.23%
2009-10-21	0	77.25	77.25	77.30	77.00	78.10	36,462,897	2,825,771,729	77.497	31.53	31.53	31.55	31.42	31.87	89,344,773	31.628	-1.90%
2009-10-20	0	78.75	78.65	78.75	78.45	79.55	23,344,750	1,841,661,167	78.890	32.14	32.10	32.14	32.02	32.47	57,201,472	32.196	-0.69%
2009-10-19	0	79.30	79.30	79.35	78.05	79.75	23,023,585	1,819,615,914	79.033	32.36	32.36	32.38	31.85	32.55	56,414,524	32.254	0.70%
2009-10-16	0	78.75	78.70	78.75	77.40	78.95	30,719,056	2,401,418,996	78.174	32.14	32.12	32.14	31.59	32.22	75,270,681	31.904	0.51%
2009-10-15	0	78.35	78.30	78.35	78.15	79.70	30,757,680	2,431,773,340	79.062	31.98	31.96	31.98	31.89	32.53	75,365,321	32.266	-0.82%
2009-10-14	0	79.00	79.05	79.10	77.85	79.20	25,319,276	1,993,980,689	78.753	32.24	32.26	32.28	31.77	32.32	62,039,639	32.140	1.67%
2009-10-13	0	77.70	77.65	77.70	76.90	78.30	16,766,734	1,305,327,449	77.852	31.71	31.69	31.71	31.38	31.96	41,083,407	31.773	1.11%
2009-10-12	0	76.85	76.80	76.85	76.75	77.85	10,782,256	832,652,115	77.224	31.36	31.34	31.36	31.32	31.77	26,419,684	31.516	-0.52%
2009-10-09	0	77.25	77.30	77.35	77.05	78.15	21,341,037	1,654,987,754	77.550	31.53	31.55	31.57	31.45	31.89	52,291,789	31.649	-1.15%
2009-10-08	0	78.15	78.15	78.20	77.40	78.50	18,966,024	1,476,496,761	77.850	31.89	31.89	31.91	31.59	32.04	46,472,312	31.772	0.26%
2009-10-07	0	77.95	77.90	78.00	77.35	78.45	22,286,791	1,736,879,536	77.933	31.81	31.79	31.83	31.57	32.02	54,609,163	31.806	1.63%
2009-10-06	0	76.70	76.75	76.80	75.25	76.80	22,426,374	1,699,629,964	75.787	31.30	31.32	31.34	30.71	31.34	54,951,182	30.930	2.33%
2009-10-05	0	74.95	74.80	75.00	74.45	75.55	23,157,223	1,736,900,034	75.005	30.59	30.53	30.61	30.38	30.83	56,741,976	30.610	1.28%
2009-10-02	0	74.00	73.95	74.00	73.90	74.50	25,943,188	1,923,697,197	74.150	30.20	30.18	30.20	30.16	30.40	63,568,406	30.262	-2.12%
2009-09-30	0	75.60	75.45	75.50	75.20	76.90	24,294,842	1,838,339,653	75.668	30.85	30.79	30.81	30.69	31.38	59,529,476	30.881	-0.98%
2009-09-29	0	76.35	76.20	76.25	76.20	77.35	23,682,717	1,818,826,129	76.800	31.16	31.10	31.12	31.10	31.57	58,029,590	31.343	0.73%
2009-09-28	0	75.80	75.75	75.80	75.40	77.65	37,816,555	2,885,630,976	76.306	30.94	30.91	30.94	30.77	31.69	92,661,631	31.142	-3.19%
2009-09-25	0	78.30	78.25	78.30	77.60	78.60	22,270,723	1,739,200,003	78.094	31.96	31.93	31.96	31.67	32.08	54,569,792	31.871	-0.70%
2009-09-24	0	78.85	78.65	78.70	78.50	80.20	40,112,053	3,169,238,065	79.010	32.18	32.10	32.12	32.04	32.73	98,286,274	32.245	-2.53%
2009-09-23	0	80.90	80.95	81.00	79.80	81.25	32,902,048	2,654,643,129	80.683	33.02	33.04	33.06	32.57	33.16	80,619,650	32.928	0.75%
2009-09-22	0	80.30	80.30	80.35	78.70	80.35	36,049,476	2,873,129,228	79.700	32.77	32.77	32.79	32.12	32.79	88,331,771	32.527	2.42%
2009-09-21	0	78.40	78.30	78.45	77.60	78.85	48,730,237	3,812,947,176	78.246	32.00	31.96	32.02	31.67	32.18	119,403,348	31.933	0.58%
2009-09-18	0	77.95	77.95	78.05	77.50	79.70	79,865,823	6,268,709,550	78.491	31.81	31.81	31.85	31.63	32.53	195,694,649	32.033	-0.70%
2009-09-17	0	78.50	78.75	78.80	78.05	79.40	45,219,478	3,563,943,332	78.814	32.04	32.14	32.16	31.85	32.40	110,800,960	32.165	0.64%
2009-09-16	0	78.00	77.95	78.00	76.65	78.00	35,043,228	2,718,621,279	77.579	31.83	31.81	31.83	31.28	31.83	85,866,168	31.661	1.96%
2009-09-15	0	76.50	76.50	76.55	76.30	78.00	20,443,577	1,569,093,640	76.752	31.22	31.22	31.24	31.14	31.83	50,092,749	31.324	-1.10%
2009-09-14	0	77.35	77.30	77.40	77.15	78.40	35,010,582	2,722,632,401	77.766	31.57	31.55	31.59	31.49	32.00	85,786,176	31.737	-1.66%
2009-09-11	0	80.00	80.00	80.05	78.50	81.45	41,016,703	3,281,000,715	79.992	32.10	32.10	32.12	31.50	32.68	102,222,830	32.097	0.50%
2009-09-10	0	79.60	79.55	79.60	79.20	81.00	30,002,673	2,398,624,833	79.947	31.94	31.92	31.94	31.78	32.50	74,773,395	32.079	1.47%
2009-09-09	0	78.45	78.45	78.55	78.25	79.50	26,371,080	2,074,808,704	78.677	31.48	31.48	31.52	31.40	31.90	65,722,650	31.569	-1.44%
2009-09-08	0	79.60	79.60	79.65	76.70	79.85	33,561,520	2,638,753,557	78.624	31.94	31.94	31.96	30.78	32.04	83,642,841	31.548	2.78%
2009-09-07	0	77.45	77.50	77.55	77.00	78.65	27,346,857	2,125,828,612	77.736	31.08	31.10	31.12	30.90	31.56	68,154,506	31.191	-0.13%
2009-09-04	0	77.55	77.30	77.55	74.50	77.80	37,291,318	2,837,855,458	76.100	31.12	31.02	31.12	29.89	31.22	92,938,335	30.535	3.26%
2009-09-03	0	75.10	75.00	75.05	74.60	75.50	25,049,078	1,879,611,457	75.037	30.13	30.09	30.11	29.93	30.29	62,427,925	30.109	0.54%
2009-09-02	0	74.70	74.70	74.75	74.55	75.45	20,240,093	1,518,324,128	75.016	29.97	29.97	29.99	29.91	30.27	50,442,855	30.100	-1.90%
2009-09-01	0	76.15	76.15	76.20	75.60	76.65	22,279,437	1,695,039,114	76.081	30.56	30.56	30.58	30.33	30.76	55,525,358	30.527	0.99%
2009-08-31	0	75.40	75.35	75.40	75.10	76.50	34,913,031	2,637,388,737	75.542	30.25	30.23	30.25	30.13	30.70	87,011,109	30.311	-2.90%
2009-08-28	0	77.65	77.90	77.95	77.00	79.25	21,075,084	1,637,288,390	77.688	31.16	31.26	31.28	30.90	31.80	52,523,840	31.172	-0.77%
2009-08-27	0	78.25	78.45	78.50	78.00	79.40	19,724,361	1,551,922,522	78.680	31.40	31.48	31.50	31.30	31.86	49,157,535	31.570	-0.70%
2009-08-26	0	78.80	78.75	78.80	78.45	79.60	23,082,765	1,822,851,188	78.970	31.62	31.60	31.62	31.48	31.94	57,527,431	31.687	0.13%
2009-08-25	0	78.70	78.75	78.85	77.80	79.00	27,578,230	2,163,928,314	78.465	31.58	31.60	31.64	31.22	31.70	68,731,139	31.484	-0.44%
2009-08-24	0	79.05	79.00	79.05	78.15	80.85	42,204,427	3,352,484,483	79.434	31.72	31.70	31.72	31.36	32.44	105,182,905	31.873	-1.19%
2009-08-21	0	80.00	79.95	80.05	79.50	82.50	47,438,894	3,813,973,627	80.398	32.10	32.08	32.12	31.90	33.10	118,228,372	32.259	-3.44%
2009-08-20	0	82.85	82.85	83.00	82.35	85.00	32,641,590	2,721,951,218	83.389	33.24	33.24	33.30	33.04	34.11	81,350,169	33.460	-0.24%
2009-08-19	0	83.05	83.00	83.05	82.35	84.30	22,367,877	1,865,440,099	83.398	33.32	33.30	33.32	33.04	33.83	55,745,770	33.463	-1.48%
2009-08-18	0	84.30	84.15	84.20	83.35	85.10	25,447,088	2,144,917,520	84.289	33.83	33.77	33.79	33.44	34.15	63,419,855	33.821	0.36%
2009-08-17	0	84.00	84.15	84.30	83.60	86.45	30,382,600	2,573,400,611	84.700	33.70	33.77	33.83	33.54	34.69	75,720,259	33.986	-5.35%
2009-08-14	0	88.75	88.75	88.80	87.00	89.25	21,299,898	1,871,062,709	87.844	35.61	35.61	35.63	34.91	35.81	53,084,127	35.247	-0.34%
2009-08-13	0	89.05	89.10	89.15	88.75	90.30	26,543,177	2,372,472,019	89.382	35.73	35.75	35.77	35.61	36.23	66,151,555	35.864	1.42%
2009-08-12	0	87.80	87.55	87.65	87.55	89.00	30,568,988	2,703,228,472	88.430	35.23	35.13	35.17	35.13	35.71	76,184,779	35.483	-3.83%
2009-08-11	0	91.30	91.20	91.25	89.45	91.50	27,146,989	2,460,194,587	90.625	36.63	36.59	36.61	35.89	36.71	67,656,390	36.363	-0.27%
2009-08-10	0	91.55	91.40	91.45	89.80	92.25	49,707,025	4,530,892,169	91.152	36.73	36.67	36.69	36.03	37.02	123,881,063	36.575	3.39%
2009-08-07	0	88.55	88.55	88.60	87.40	90.85	102,207,467	9,143,396,413	89.459	35.53	35.53	35.55	35.07	36.45	254,723,948	35.895	1.66%
2009-08-06	0	87.10	87.05	87.10	80.50	87.35	64,216,997	5,439,289,013	84.702	34.95	34.93	34.95	32.30	35.05	160,043,170	33.986	7.46%
2009-08-05	0	81.05	80.95	81.00	80.90	82.50	26,749,414	2,186,491,088	81.740	32.52	32.48	32.50	32.46	33.10	66,665,544	32.798	-0.06%
2009-08-04	0	81.10	81.10	81.15	81.00	83.10	23,481,847	1,925,870,718	82.015	32.54	32.54	32.56	32.50	33.34	58,522,033	32.908	-1.40%
2009-08-03	0	82.25	82.20	82.25	80.60	82.40	18,535,061	1,514,851,665	81.729	33.00	32.98	33.00	32.34	33.06	46,193,532	32.794	1.04%
2009-07-31	0	81.40	81.65	81.70	80.50	82.50	33,586,723	2,741,268,177	81.618	32.66	32.76	32.78	32.30	33.10	83,705,652	32.749	-0.06%
2009-07-30	0	81.45	81.45	81.55	80.30	82.80	34,924,972	2,846,086,044	81.491	32.68	32.68	32.72	32.22	33.22	87,040,869	32.698	-0.97%
2009-07-29	0	82.25	82.05	82.10	80.00	83.80	42,448,749	3,490,760,738	82.235	33.00	32.92	32.94	32.10	33.62	105,791,810	32.997	-1.61%
2009-07-28	0	83.60	83.60	83.70	80.10	83.70	57,931,273	4,769,328,727	82.327	33.54	33.54	33.58	32.14	33.58	144,377,735	33.034	4.04%
2009-07-27	0	80.35	80.35	80.40	77.85	80.95	53,873,183	4,291,276,792	79.655	32.24	32.24	32.26	31.24	32.48	134,264,064	31.961	4.22%
2009-07-24	0	77.10	77.10	77.15	76.20	77.35	30,185,802	2,318,912,115	76.821	30.94	30.94	30.96	30.58	31.04	75,229,794	30.824	0.92%
2009-07-23	0	76.40	76.40	76.45	75.15	76.60	37,653,353	2,861,746,778	76.002	30.66	30.66	30.68	30.15	30.74	93,840,607	30.496	1.39%
2009-07-22	0	75.35	75.40	75.45	74.95	77.95	31,768,059	2,426,975,142	76.397	30.23	30.25	30.27	30.07	31.28	79,173,133	30.654	-2.27%
2009-07-21	0	77.10	77.20	77.25	76.40	79.10	32,673,049	2,524,510,972	77.266	30.94	30.98	31.00	30.66	31.74	81,428,572	31.003	-2.53%
2009-07-20	0	79.10	79.05	79.10	77.25	79.15	32,450,490	2,537,594,267	78.199	31.74	31.72	31.74	31.00	31.76	80,873,905	31.377	3.26%
2009-07-17	0	76.60	76.35	76.50	76.00	77.85	46,068,971	3,540,858,727	76.860	30.74	30.64	30.70	30.49	31.24	114,814,216	30.840	1.79%
2009-07-16	0	75.25	75.10	75.25	74.40	76.20	21,793,308	1,641,368,625	75.315	30.19	30.13	30.19	29.85	30.58	54,313,815	30.220	0.74%
2009-07-15	0	74.70	74.80	74.90	74.10	74.95	18,271,663	1,361,299,985	74.503	29.97	30.01	30.05	29.73	30.07	45,537,085	29.894	1.01%
2009-07-14	0	73.95	73.90	73.95	72.90	74.10	16,951,315	1,245,947,912	73.502	29.67	29.65	29.67	29.25	29.73	42,246,482	29.492	2.78%
2009-07-13	0	71.95	72.00	72.05	71.75	73.70	23,784,965	1,719,995,973	72.314	28.87	28.89	28.91	28.79	29.57	59,277,471	29.016	-2.57%
2009-07-10	0	73.85	73.85	73.90	73.45	74.60	19,727,329	1,459,367,094	73.977	29.63	29.63	29.65	29.47	29.93	49,164,932	29.683	-1.01%
2009-07-09	0	74.60	74.55	74.60	73.65	74.80	23,349,001	1,733,341,340	74.236	29.93	29.91	29.93	29.55	30.01	58,190,951	29.787	1.02%
2009-07-08	0	73.85	74.15	74.20	73.25	74.50	16,955,193	1,252,210,236	73.854	29.63	29.75	29.77	29.39	29.89	42,256,147	29.634	-1.01%
2009-07-07	0	74.60	74.50	74.60	74.40	75.75	19,330,097	1,448,620,533	74.941	29.93	29.89	29.93	29.85	30.39	48,174,940	30.070	-1.06%
2009-07-06	0	75.40	75.20	75.25	75.05	76.85	14,552,841	1,100,809,039	75.642	30.25	30.17	30.19	30.11	30.84	36,268,946	30.351	-1.37%
2009-07-03	0	76.45	76.40	76.45	75.15	76.90	16,448,640	1,254,061,262	76.241	30.68	30.66	30.68	30.15	30.86	40,993,703	30.592	0.39%
2009-07-02	0	76.15	76.05	76.10	75.55	79.75	28,326,900	2,191,701,541	77.372	30.56	30.51	30.53	30.31	32.00	70,596,993	31.045	-1.87%
2009-06-30	0	77.60	77.60	77.70	77.35	81.15	20,951,552	1,659,802,878	79.221	31.14	31.14	31.18	31.04	32.56	52,215,970	31.787	-1.77%
2009-06-29	0	79.00	79.10	79.15	78.10	79.80	26,116,139	2,064,051,879	79.034	31.70	31.74	31.76	31.34	32.02	65,087,280	31.712	0.38%
2009-06-26	0	78.70	78.70	78.75	76.65	79.00	26,618,968	2,074,777,872	77.944	31.58	31.58	31.60	30.76	31.70	66,340,443	31.275	2.21%
2009-06-25	0	77.00	77.00	77.05	76.05	77.20	17,976,490	1,377,402,549	76.622	30.90	30.90	30.92	30.51	30.98	44,801,448	30.745	1.72%
2009-06-24	0	75.70	75.65	75.75	74.00	75.90	24,179,902	1,817,938,471	75.184	30.37	30.35	30.39	29.69	30.45	60,261,743	30.167	1.41%
2009-06-23	0	74.65	74.60	74.65	73.70	75.45	26,480,710	1,979,694,039	74.760	29.95	29.93	29.95	29.57	30.27	65,995,873	29.997	-2.35%
2009-06-22	0	76.45	76.30	76.35	75.75	78.30	25,860,815	1,989,166,440	76.918	30.68	30.62	30.64	30.39	31.42	64,450,955	30.863	0.39%
2009-06-19	0	76.15	75.50	75.55	75.50	76.85	22,374,985	1,705,214,165	76.211	30.56	30.29	30.31	30.29	30.84	55,763,485	30.579	0.07%
2009-06-18	0	76.10	76.05	76.10	75.55	77.20	22,835,387	1,739,949,337	76.195	30.53	30.51	30.53	30.31	30.98	56,910,910	30.573	-1.42%
2009-06-17	0	77.20	77.15	77.20	76.55	78.65	24,869,105	1,923,671,275	77.352	30.98	30.96	30.98	30.72	31.56	61,979,392	31.037	-0.77%
2009-06-16	0	77.80	77.80	77.85	76.90	78.95	27,578,234	2,145,218,465	77.787	31.22	31.22	31.24	30.86	31.68	68,731,149	31.212	-2.51%
2009-06-15	0	79.80	79.90	79.95	79.25	82.15	18,587,164	1,500,001,515	80.701	32.02	32.06	32.08	31.80	32.96	46,323,385	32.381	-2.09%
2009-06-12	0	81.50	81.50	81.55	80.65	84.00	31,056,102	2,552,392,975	82.187	32.70	32.70	32.72	32.36	33.70	77,398,777	32.977	-1.93%
2009-06-11	0	83.10	83.10	83.15	81.90	84.00	30,463,522	2,524,143,144	82.858	33.34	33.34	33.36	32.86	33.70	75,921,934	33.247	0.18%
2009-06-10	0	82.95	82.95	83.00	79.65	83.00	40,965,400	3,344,188,681	81.634	33.28	33.28	33.30	31.96	33.30	102,094,971	32.756	4.54%
2009-06-09	0	79.35	79.30	79.35	76.30	80.70	35,463,880	2,806,878,268	79.148	31.84	31.82	31.84	30.62	32.38	88,383,949	31.758	0.06%
2009-06-08	0	79.30	79.20	79.30	78.45	82.25	51,223,133	4,116,310,381	80.360	31.82	31.78	31.82	31.48	33.00	127,659,544	32.244	0.06%
2009-06-05	0	79.25	79.30	79.35	77.20	79.70	28,571,661	2,242,738,536	78.495	31.80	31.82	31.84	30.98	31.98	71,206,992	31.496	1.15%
2009-06-04	0	78.35	78.35	78.40	77.00	78.80	23,289,272	1,815,883,067	77.971	31.44	31.44	31.46	30.90	31.62	58,042,093	31.286	-0.38%
2009-06-03	0	78.65	78.60	78.65	78.05	80.20	37,748,353	2,993,944,765	79.313	31.56	31.54	31.56	31.32	32.18	94,077,368	31.824	1.88%
2009-06-02	0	77.20	77.20	77.25	76.70	80.60	50,325,501	3,960,809,542	78.704	30.98	30.98	31.00	30.78	32.34	125,422,444	31.580	-3.86%
2009-06-01	0	80.30	80.15	80.20	76.00	80.65	49,649,713	3,883,653,968	78.221	32.22	32.16	32.18	30.49	32.36	123,738,229	31.386	6.08%
2009-05-29	0	75.70	75.50	75.55	75.05	77.00	36,246,090	2,750,142,744	75.874	30.37	30.29	30.31	30.11	30.90	90,333,392	30.444	1.27%
2009-05-27	0	74.75	74.85	74.90	72.35	74.95	46,565,667	3,432,075,704	73.704	29.99	30.03	30.05	29.03	30.07	116,052,094	29.574	4.99%
2009-05-26	0	71.20	71.15	71.20	71.05	72.40	15,597,235	1,116,862,523	71.606	28.57	28.55	28.57	28.51	29.05	38,871,810	28.732	-1.18%
2009-05-25	0	72.05	72.05	72.15	71.00	72.80	18,436,960	1,326,639,619	71.955	28.91	28.91	28.95	28.49	29.21	45,949,043	28.872	0.21%
2009-05-22	0	73.30	73.30	73.35	72.05	74.40	31,207,070	2,285,555,270	73.238	28.85	28.85	28.87	28.36	29.28	79,293,830	28.824	-0.61%
2009-05-21	0	73.75	73.65	73.70	73.55	74.30	24,452,429	1,807,325,415	73.912	29.03	28.99	29.01	28.95	29.24	62,131,009	29.089	-1.14%
2009-05-20	0	74.60	74.60	74.70	73.60	75.45	24,796,613	1,845,492,678	74.425	29.36	29.36	29.40	28.97	29.69	63,005,544	29.291	0.61%
2009-05-19	0	74.15	74.10	74.25	73.70	76.20	44,506,946	3,322,162,775	74.644	29.18	29.16	29.22	29.01	29.99	113,087,393	29.377	2.56%
2009-05-18	0	72.30	72.40	72.45	70.10	72.50	32,414,113	2,317,571,230	71.499	28.45	28.49	28.51	27.59	28.53	82,360,797	28.139	0.14%
2009-05-15	0	72.20	72.15	72.20	71.90	73.95	29,804,414	2,170,142,372	72.813	28.42	28.40	28.42	28.30	29.10	75,729,831	28.656	-1.30%
2009-05-14	0	73.15	73.05	73.10	72.35	73.30	25,795,761	1,878,948,507	72.839	28.79	28.75	28.77	28.47	28.85	65,544,272	28.667	-4.19%
2009-05-13	1	-	-	-	-	-	0	0	-	30.05	-	-	-	-	0	-	0.00%
2009-05-12	0	76.35	76.30	76.40	75.10	76.90	31,128,332	2,368,050,011	76.074	30.05	30.03	30.07	29.56	30.26	79,093,765	29.940	1.39%
2009-05-11	0	75.30	75.30	75.35	75.10	78.45	52,493,091	4,049,789,731	77.149	29.64	29.64	29.65	29.56	30.87	133,379,334	30.363	-1.25%
2009-05-08	0	76.25	76.10	76.15	73.20	76.45	43,480,800	3,275,352,515	75.329	30.01	29.95	29.97	28.81	30.09	110,480,066	29.647	2.69%
2009-05-07	0	74.25	74.20	74.30	73.00	76.55	43,054,127	3,204,013,808	74.418	29.22	29.20	29.24	28.73	30.13	109,395,935	29.288	0.61%
2009-05-06	0	73.80	73.65	73.70	71.35	74.20	36,265,643	2,643,961,406	72.905	29.04	28.99	29.01	28.08	29.20	92,147,123	28.693	0.96%
2009-05-05	0	73.10	73.20	73.25	72.30	74.00	42,391,907	3,093,196,049	72.967	28.77	28.81	28.83	28.45	29.12	107,713,305	28.717	0.90%
2009-05-04	0	72.45	72.40	72.45	69.50	72.50	72,959,670	5,184,688,332	71.062	28.51	28.49	28.51	27.35	28.53	185,382,724	27.967	7.65%
2009-04-30	0	67.30	67.55	67.60	66.50	69.00	60,666,840	4,100,518,900	67.591	26.49	26.59	26.60	26.17	27.16	154,147,957	26.601	-0.74%
2009-04-29	0	67.80	67.80	67.85	66.85	68.20	21,054,591	1,420,032,624	67.445	26.68	26.68	26.70	26.31	26.84	53,497,466	26.544	2.34%
2009-04-28	0	66.25	66.25	66.30	66.00	68.25	29,713,966	1,988,739,558	66.929	26.07	26.07	26.09	25.98	26.86	75,500,012	26.341	-1.49%
2009-04-27	0	67.25	67.20	67.25	66.95	69.10	23,860,271	1,612,436,214	67.578	26.47	26.45	26.47	26.35	27.20	60,626,399	26.596	-2.68%
2009-04-24	0	69.10	69.10	69.15	68.20	69.45	18,966,974	1,304,687,152	68.787	27.20	27.20	27.21	26.84	27.33	48,193,054	27.072	-0.36%
2009-04-23	0	69.35	69.35	69.40	68.40	69.50	21,504,253	1,483,475,336	68.985	27.29	27.29	27.31	26.92	27.35	54,640,009	27.150	1.17%
2009-04-22	0	68.55	68.55	68.60	68.50	70.60	40,780,471	2,832,394,731	69.455	26.98	26.98	27.00	26.96	27.79	103,618,818	27.335	-2.77%
2009-04-21	0	70.50	70.45	70.50	69.80	70.90	48,272,723	3,396,041,669	70.351	27.75	27.73	27.75	27.47	27.90	122,655,830	27.688	-5.11%
2009-04-20	0	74.30	74.15	74.25	72.65	75.30	24,773,275	1,833,110,519	73.995	29.24	29.18	29.22	28.59	29.64	62,946,244	29.122	0.41%
2009-04-17	0	74.00	73.95	74.00	72.50	76.10	49,856,509	3,717,896,494	74.572	29.12	29.10	29.12	28.53	29.95	126,680,061	29.349	-0.20%
2009-04-16	0	74.15	74.00	74.10	73.00	75.70	68,578,424	5,101,360,074	74.387	29.18	29.12	29.16	28.73	29.79	174,250,446	29.276	1.37%
2009-04-15	0	73.15	73.10	73.15	68.40	73.30	46,769,643	3,317,158,598	70.925	28.79	28.77	28.79	26.92	28.85	118,836,664	27.914	4.80%
2009-04-14	0	69.80	69.65	69.70	68.45	70.00	42,713,661	2,955,854,723	69.202	27.47	27.41	27.43	26.94	27.55	108,530,848	27.235	1.97%
2009-04-09	0	68.45	68.40	68.45	67.20	68.60	22,974,883	1,561,644,358	67.972	26.94	26.92	26.94	26.45	27.00	58,376,722	26.751	2.09%
2009-04-08	0	67.05	67.25	67.40	66.80	68.50	37,068,500	2,497,816,094	67.384	26.39	26.47	26.53	26.29	26.96	94,187,097	26.520	-3.53%
2009-04-07	0	69.50	69.45	69.50	68.55	70.00	27,367,297	1,898,900,115	69.386	27.35	27.33	27.35	26.98	27.55	69,537,377	27.308	-1.00%
2009-04-06	0	70.20	70.25	70.30	69.05	71.15	35,655,835	2,501,472,310	70.156	27.63	27.65	27.67	27.18	28.00	90,597,666	27.611	2.48%
2009-04-03	0	68.50	68.40	68.45	67.20	69.20	38,672,662	2,643,595,022	68.358	26.96	26.92	26.94	26.45	27.23	98,263,101	26.903	0.29%
2009-04-02	0	68.30	68.40	68.50	66.30	68.50	44,072,552	2,953,555,304	67.016	26.88	26.92	26.96	26.09	26.96	111,983,644	26.375	4.04%
2009-04-01	0	65.65	65.60	65.65	65.10	67.20	35,916,749	2,371,328,701	66.023	25.84	25.82	25.84	25.62	26.45	91,260,621	25.984	-2.74%
2009-03-31	0	67.50	67.60	67.65	66.50	67.90	24,848,215	1,665,688,747	67.035	26.57	26.60	26.62	26.17	26.72	63,136,659	26.382	1.12%
2009-03-30	0	66.75	66.75	66.80	66.35	69.70	32,699,272	2,228,010,271	68.136	26.27	26.27	26.29	26.11	27.43	83,085,355	26.816	-4.16%
2009-03-27	0	69.65	69.65	69.70	68.65	70.80	35,553,064	2,474,693,521	69.606	27.41	27.41	27.43	27.02	27.86	90,336,536	27.394	-0.21%
2009-03-26	0	69.80	69.75	69.80	67.50	70.05	43,487,748	2,976,272,665	68.439	27.47	27.45	27.47	26.57	27.57	110,497,720	26.935	4.10%
2009-03-25	0	67.05	67.05	67.20	66.20	68.10	28,595,981	1,924,605,700	67.303	26.39	26.39	26.45	26.05	26.80	72,659,332	26.488	-0.30%
2009-03-24	0	67.25	67.20	67.25	66.30	67.50	39,403,253	2,634,418,468	66.858	26.47	26.45	26.47	26.09	26.57	100,119,455	26.313	1.59%
2009-03-23	0	66.20	66.25	66.30	63.95	66.45	34,240,396	2,243,571,699	65.524	26.05	26.07	26.09	25.17	26.15	87,001,187	25.788	4.91%
2009-03-20	0	63.10	63.10	63.15	63.00	65.65	58,404,919	3,734,058,672	63.934	24.83	24.83	24.85	24.79	25.84	148,400,657	25.162	-5.40%
2009-03-19	0	66.70	66.65	66.70	66.15	68.30	39,760,519	2,668,572,622	67.116	26.25	26.23	26.25	26.03	26.88	101,027,229	26.414	-2.06%
2009-03-18	0	68.10	68.05	68.10	67.25	68.40	20,615,915	1,401,341,909	67.974	26.80	26.78	26.80	26.47	26.92	52,382,837	26.752	1.49%
2009-03-17	0	67.10	67.10	67.15	67.10	69.05	25,372,900	1,731,041,469	68.224	26.41	26.41	26.43	26.41	27.18	64,469,827	26.850	-3.59%
2009-03-16	0	69.60	69.55	69.60	66.95	69.60	23,496,392	1,608,578,671	68.461	27.39	27.37	27.39	26.35	27.39	59,701,821	26.944	2.81%
2009-03-13	0	67.70	67.70	67.75	66.95	67.80	25,373,547	1,710,351,900	67.407	26.64	26.64	26.66	26.35	26.68	64,471,471	26.529	2.81%
2009-03-12	0	65.85	65.80	65.85	64.85	66.20	13,719,598	899,304,463	65.549	25.92	25.90	25.92	25.52	26.05	34,860,032	25.798	0.69%
2009-03-11	0	65.40	65.40	65.50	64.95	66.70	20,936,131	1,372,675,256	65.565	25.74	25.74	25.78	25.56	26.25	53,196,471	25.804	2.03%
2009-03-10	0	64.10	64.05	64.10	63.70	64.25	19,543,219	1,250,689,187	63.996	25.23	25.21	25.23	25.07	25.29	49,657,231	25.186	1.75%
2009-03-09	0	63.00	62.95	63.00	63.00	66.00	22,658,627	1,469,996,025	64.876	24.79	24.77	24.79	24.79	25.98	57,573,150	25.533	-3.08%
2009-03-06	0	65.00	65.00	65.05	65.00	66.80	35,937,608	2,354,853,186	65.526	25.58	25.58	25.60	25.58	26.29	91,313,621	25.789	-2.18%
2009-03-05	0	66.45	66.40	66.45	66.00	68.90	20,442,664	1,363,319,239	66.690	26.15	26.13	26.15	25.98	27.12	51,942,624	26.247	-1.85%
2009-03-04	0	67.70	67.70	67.75	65.00	68.15	24,106,213	1,612,345,750	66.885	26.64	26.64	26.66	25.58	26.82	61,251,311	26.323	3.20%
2009-03-03	0	65.60	65.60	65.70	64.85	66.75	22,135,603	1,458,217,279	65.877	25.82	25.82	25.86	25.52	26.27	56,244,202	25.927	0.38%
2009-03-02	0	65.35	65.35	65.40	65.05	67.00	29,583,853	1,942,387,667	65.657	25.72	25.72	25.74	25.60	26.37	75,169,409	25.840	-3.90%
2009-02-27	0	68.00	68.00	68.05	68.00	69.85	23,002,144	1,578,904,379	68.642	26.76	26.76	26.78	26.76	27.49	58,445,990	27.015	-0.73%
2009-02-26	0	68.50	68.50	68.55	68.30	70.45	25,246,661	1,743,666,571	69.065	26.96	26.96	26.98	26.88	27.73	64,149,067	27.181	-2.77%
2009-02-25	0	70.45	70.30	70.45	69.50	72.55	23,801,276	1,685,043,203	70.796	27.73	27.67	27.73	27.35	28.55	60,476,499	27.863	1.22%
2009-02-24	0	69.60	69.60	69.65	68.35	69.60	18,440,983	1,271,689,779	68.960	27.39	27.39	27.41	26.90	27.39	46,856,567	27.140	-2.86%
2009-02-23	0	71.65	71.60	71.65	69.30	71.70	27,260,102	1,921,232,683	70.478	28.20	28.18	28.20	27.27	28.22	69,265,006	27.737	5.06%
2009-02-20	0	68.20	68.20	68.25	68.00	68.65	27,756,254	1,894,275,152	68.247	26.84	26.84	26.86	26.76	27.02	70,525,675	26.859	-2.57%
2009-02-19	0	70.00	70.00	70.05	69.10	70.25	26,895,201	1,873,646,055	69.665	27.55	27.55	27.57	27.20	27.65	68,337,831	27.417	-2.10%
2009-02-18	0	71.50	71.50	71.55	69.70	71.75	20,666,214	1,457,773,200	70.539	28.14	28.14	28.16	27.43	28.24	52,510,641	27.761	1.27%
2009-02-17	0	70.60	70.55	70.60	70.50	71.85	18,488,414	1,314,748,436	71.112	27.79	27.77	27.79	27.75	28.28	46,977,084	27.987	-4.40%
2009-02-16	0	73.85	73.80	73.85	72.80	75.30	10,509,427	773,532,938	73.604	29.06	29.04	29.06	28.65	29.64	26,703,331	28.968	-1.14%
2009-02-13	0	74.70	74.70	74.75	72.80	75.00	10,614,675	786,151,430	74.063	29.40	29.40	29.42	28.65	29.52	26,970,755	29.148	2.89%
2009-02-12	0	72.60	72.60	72.65	71.75	73.70	16,551,367	1,202,449,122	72.650	28.57	28.57	28.59	28.24	29.01	42,055,255	28.592	-2.55%
2009-02-11	0	74.50	74.50	74.55	73.85	75.05	14,690,428	1,093,993,264	74.470	29.32	29.32	29.34	29.06	29.54	37,326,808	29.309	-2.55%
2009-02-10	0	76.45	76.30	76.45	74.90	76.75	18,064,939	1,367,415,031	75.694	30.09	30.03	30.09	29.48	30.21	45,901,079	29.790	0.92%
2009-02-09	0	75.75	75.70	75.75	74.20	77.00	23,545,743	1,775,516,258	75.407	29.81	29.79	29.81	29.20	30.30	59,827,217	29.677	-0.20%
2009-02-06	0	75.90	75.60	75.90	73.60	76.00	22,057,047	1,645,380,409	74.597	29.87	29.75	29.87	28.97	29.91	56,044,599	29.358	5.05%
2009-02-05	0	72.25	72.20	72.25	71.20	73.75	21,717,855	1,571,437,618	72.357	28.43	28.42	28.43	28.02	29.03	55,182,748	28.477	1.40%
2009-02-04	0	71.25	71.20	71.25	70.20	71.50	15,988,402	1,134,684,906	70.969	28.04	28.02	28.04	27.63	28.14	40,624,821	27.931	2.81%
2009-02-03	0	69.30	69.25	69.30	68.65	70.50	17,630,793	1,226,133,485	69.545	27.27	27.25	27.27	27.02	27.75	44,797,961	27.370	1.09%
2009-02-02	0	68.55	68.50	68.55	68.05	70.65	19,914,474	1,379,116,778	69.252	26.98	26.96	26.98	26.78	27.81	50,600,550	27.255	-2.77%
2009-01-30	0	70.50	70.50	71.00	68.95	72.45	33,373,840	2,366,334,991	70.904	27.75	27.75	27.94	27.14	28.51	84,799,361	27.905	0.71%
2009-01-29	0	70.00	69.95	70.00	69.90	73.85	29,976,342	2,143,176,605	71.496	27.55	27.53	27.55	27.51	29.06	76,166,681	28.138	2.26%
2009-01-23	0	68.45	68.40	68.45	67.20	69.35	21,558,454	1,474,092,885	68.377	26.94	26.92	26.94	26.45	27.29	54,777,728	26.910	0.44%
2009-01-22	0	68.15	68.15	68.20	67.75	69.95	19,454,148	1,334,919,925	68.619	26.82	26.82	26.84	26.66	27.53	49,430,911	27.006	-1.59%
2009-01-21	0	69.25	69.20	69.25	68.00	70.35	27,403,524	1,893,975,687	69.114	27.25	27.23	27.25	26.76	27.69	69,629,426	27.201	-1.00%
2009-01-20	0	69.95	69.85	69.95	66.95	71.00	29,220,828	2,025,125,448	69.304	27.53	27.49	27.53	26.35	27.94	74,247,001	27.276	1.16%
2009-01-19	0	69.15	69.10	69.15	67.35	70.45	21,466,170	1,479,632,120	68.929	27.21	27.20	27.21	26.51	27.73	54,543,244	27.128	-0.07%
2009-01-16	0	69.20	69.20	69.50	69.10	70.70	23,853,529	1,664,816,076	69.793	27.23	27.23	27.35	27.20	27.82	60,609,268	27.468	-1.70%
2009-01-15	0	70.40	70.40	70.45	68.60	71.00	25,896,682	1,801,935,465	69.582	27.71	27.71	27.73	27.00	27.94	65,800,701	27.385	-3.30%
2009-01-14	0	72.80	72.75	72.80	72.15	74.45	19,034,018	1,396,143,317	73.350	28.65	28.63	28.65	28.40	29.30	48,363,406	28.868	0.83%
2009-01-13	0	72.20	72.15	72.20	71.95	74.95	28,868,091	2,115,317,551	73.275	28.42	28.40	28.42	28.32	29.50	73,350,734	28.838	-1.77%
2009-01-12	0	73.50	73.45	73.50	73.00	75.30	23,671,399	1,752,671,907	74.042	28.93	28.91	28.93	28.73	29.64	60,146,495	29.140	-2.39%
2009-01-09	0	75.30	75.25	75.30	74.25	77.35	25,974,348	1,963,808,906	75.606	29.64	29.62	29.64	29.22	30.44	65,998,042	29.756	-0.92%
2009-01-08	0	76.00	75.95	76.00	75.20	77.35	32,770,914	2,509,097,713	76.565	29.91	29.89	29.91	29.60	30.44	83,267,390	30.133	-3.12%
2009-01-07	0	78.45	78.45	78.50	78.00	84.85	32,079,793	2,598,126,213	80.989	30.87	30.87	30.89	30.70	33.39	81,511,326	31.874	-5.48%
2009-01-06	0	83.00	82.95	83.00	81.50	85.35	33,226,580	2,753,029,801	82.856	32.67	32.65	32.67	32.08	33.59	84,425,189	32.609	-2.35%
2009-01-05	0	85.00	84.95	85.00	82.50	85.00	30,658,372	2,568,679,214	83.784	33.45	33.43	33.45	32.47	33.45	77,899,647	32.974	4.68%
2009-01-02	0	81.20	81.15	81.20	78.00	81.20	14,786,223	1,183,409,197	80.035	31.96	31.94	31.96	30.70	31.96	37,570,212	31.499	4.37%
2008-12-31	0	77.80	77.80	77.85	76.55	78.75	11,494,068	895,985,078	77.952	30.62	30.62	30.64	30.13	30.99	29,205,198	30.679	2.10%
2008-12-30	0	76.20	76.20	76.70	76.00	78.55	14,212,765	1,098,686,689	77.303	29.99	29.99	30.19	29.91	30.91	36,113,117	30.423	-0.91%
2008-12-29	0	76.90	76.80	76.90	73.55	76.90	9,892,898	745,809,288	75.388	30.26	30.23	30.26	28.95	30.26	25,136,797	29.670	3.22%
2008-12-24	0	74.50	74.50	74.80	73.00	75.80	13,951,531	1,036,079,004	74.263	29.32	29.32	29.44	28.73	29.83	35,449,349	29.227	-1.32%
2008-12-23	0	75.50	75.45	75.50	74.70	76.90	19,171,313	1,446,728,180	75.463	29.71	29.69	29.71	29.40	30.26	48,712,257	29.699	-1.95%
2008-12-22	0	77.00	77.00	78.00	77.00	82.25	25,003,046	1,992,600,618	79.694	30.30	30.30	30.70	30.30	32.37	63,530,068	31.365	-5.52%
2008-12-19	0	81.50	81.50	81.55	81.35	84.30	23,449,371	1,926,372,601	82.150	32.08	32.08	32.10	32.02	33.18	59,582,346	32.331	-3.32%
2008-12-18	0	84.30	84.30	84.35	82.75	85.90	26,171,492	2,206,299,961	84.302	33.18	33.18	33.20	32.57	33.81	66,498,964	33.178	-0.47%
2008-12-17	0	84.70	84.60	84.70	82.65	84.90	28,984,274	2,436,171,787	84.052	33.33	33.30	33.33	32.53	33.41	73,645,943	33.080	3.29%
2008-12-16	0	82.00	81.90	82.00	80.40	82.35	16,635,635	1,356,366,016	81.534	32.27	32.23	32.27	31.64	32.41	42,269,371	32.089	1.23%
2008-12-15	0	81.00	80.95	81.00	80.50	81.95	25,667,651	2,081,373,725	81.089	31.88	31.86	31.88	31.68	32.25	65,218,758	31.914	3.18%
2008-12-12	0	78.50	78.45	78.50	76.10	81.40	29,698,008	2,331,332,394	78.501	30.89	30.87	30.89	29.95	32.04	75,459,464	30.895	-4.68%
2008-12-11	0	82.35	82.15	82.35	80.25	82.80	25,439,614	2,078,953,298	81.721	32.41	32.33	32.41	31.58	32.59	64,639,340	32.162	0.12%
2008-12-10	0	82.25	82.20	82.25	79.00	82.25	27,423,849	2,214,021,970	80.733	32.37	32.35	32.37	31.09	32.37	69,681,069	31.774	5.45%
2008-12-09	0	78.00	77.95	78.00	77.50	80.90	36,788,842	2,912,364,909	79.164	30.70	30.68	30.70	30.50	31.84	93,476,516	31.156	-4.18%
2008-12-08	0	81.40	81.35	81.40	77.60	81.40	39,856,625	3,180,740,656	79.805	32.04	32.02	32.04	30.54	32.04	101,271,424	31.408	7.81%
2008-12-05	0	75.50	75.45	75.50	74.45	75.60	25,549,354	1,923,293,128	75.278	29.71	29.69	29.71	29.30	29.75	64,918,178	29.626	3.14%
2008-12-04	0	73.20	73.20	73.50	73.20	74.95	31,571,842	2,338,970,247	74.084	28.81	28.81	28.93	28.81	29.50	80,220,676	29.157	1.60%
2008-12-03	0	72.05	72.00	72.05	71.55	72.95	20,708,818	1,494,390,502	72.162	28.36	28.34	28.36	28.16	28.71	52,618,893	28.400	2.49%
2008-12-02	0	70.30	70.30	70.35	69.50	71.00	21,914,874	1,545,381,616	70.517	27.67	27.67	27.69	27.35	27.94	55,683,353	27.753	-3.37%
2008-12-01	0	72.75	72.75	72.80	70.00	74.00	25,546,783	1,853,534,927	72.555	28.63	28.63	28.65	27.55	29.12	64,911,645	28.555	2.32%
2008-11-28	0	71.10	71.05	71.10	70.15	72.10	25,141,799	1,794,846,475	71.389	27.98	27.96	27.98	27.61	28.38	63,882,624	28.096	2.30%
2008-11-27	0	69.50	69.45	69.50	68.50	71.70	32,494,569	2,286,966,835	70.380	27.35	27.33	27.35	26.96	28.22	82,565,227	27.699	1.39%
2008-11-26	0	68.55	68.50	68.55	67.00	68.65	27,676,816	1,880,900,242	67.959	26.98	26.96	26.98	26.37	27.02	70,323,832	26.746	3.08%
2008-11-25	0	66.50	66.50	66.60	65.80	68.35	31,123,496	2,082,051,033	66.896	26.17	26.17	26.21	25.90	26.90	79,081,477	26.328	0.76%
2008-11-24	0	66.00	66.00	66.05	64.90	67.15	22,087,778	1,458,909,899	66.051	25.98	25.98	25.99	25.54	26.43	56,122,683	25.995	-2.22%
2008-11-21	0	67.50	67.50	67.55	63.15	70.00	39,671,095	2,626,936,502	66.218	26.57	26.57	26.59	24.85	27.55	100,800,013	26.061	3.05%
2008-11-20	0	65.50	65.50	65.55	63.00	66.00	38,654,571	2,482,405,417	64.220	25.78	25.78	25.80	24.79	25.98	98,217,134	25.275	-1.50%
2008-11-19	0	66.50	66.50	66.55	65.35	68.70	22,711,405	1,521,076,717	66.974	26.17	26.17	26.19	25.72	27.04	57,707,253	26.359	0.30%
2008-11-18	0	66.30	66.25	66.30	65.05	68.50	29,889,176	1,992,473,155	66.662	26.09	26.07	26.09	25.60	26.96	75,945,202	26.236	-3.84%
2008-11-17	0	68.95	68.95	69.00	67.40	69.90	28,168,397	1,938,153,730	68.806	27.14	27.14	27.16	26.53	27.51	71,572,886	27.079	1.32%
2008-11-14	0	68.05	68.05	68.10	67.80	68.85	30,503,974	2,073,959,988	67.990	26.78	26.78	26.80	26.68	27.10	77,507,338	26.758	3.66%
2008-11-13	0	65.65	65.60	65.65	63.75	66.85	38,815,759	2,530,878,765	65.202	25.84	25.82	25.84	25.09	26.31	98,626,695	25.661	-4.58%
2008-11-12	0	68.80	68.80	68.85	66.75	70.55	26,458,222	1,819,350,040	68.763	27.08	27.08	27.10	26.27	27.77	67,227,514	27.063	1.03%
2008-11-11	0	68.10	68.10	68.15	67.55	72.40	32,350,052	2,260,811,295	69.886	26.80	26.80	26.82	26.59	28.49	82,198,025	27.504	-5.15%
2008-11-10	0	71.80	71.75	71.80	70.50	74.60	30,297,860	2,196,513,376	72.497	28.26	28.24	28.26	27.75	29.36	76,983,624	28.532	5.43%
2008-11-07	0	68.10	68.10	68.15	63.75	68.80	36,007,265	2,407,436,177	66.860	26.80	26.80	26.82	25.09	27.08	91,490,612	26.313	3.57%
2008-11-06	0	65.75	65.75	65.80	65.75	68.40	35,721,506	2,399,305,638	67.167	25.88	25.88	25.90	25.88	26.92	90,764,529	26.434	-8.17%
2008-11-05	0	71.60	71.60	71.70	71.50	75.00	35,168,963	2,578,785,744	73.326	28.18	28.18	28.22	28.14	29.52	89,360,576	28.858	0.28%
2008-11-04	0	71.40	71.40	71.45	68.15	72.40	31,396,052	2,223,935,005	70.835	28.10	28.10	28.12	26.82	28.49	79,774,013	27.878	0.85%
2008-11-03	0	70.80	70.70	70.80	69.00	72.30	37,400,539	2,657,134,944	71.045	27.86	27.82	27.86	27.16	28.45	95,030,772	27.961	4.42%
2008-10-31	0	67.80	67.75	67.80	65.30	68.40	39,675,756	2,650,226,334	66.797	26.68	26.66	26.68	25.70	26.92	100,811,856	26.289	-0.44%
2008-10-30	0	68.10	68.05	68.10	63.10	68.20	66,625,709	4,390,423,047	65.897	26.80	26.78	26.80	24.83	26.84	169,288,806	25.935	13.22%
2008-10-29	0	60.15	60.10	60.20	58.60	63.80	62,803,865	3,882,671,945	61.822	23.67	23.65	23.69	23.06	25.11	159,577,909	24.331	-0.58%
2008-10-28	0	60.50	60.45	60.50	52.50	61.00	85,184,580	4,895,077,086	57.464	23.81	23.79	23.81	20.66	24.01	216,444,914	22.616	12.45%
2008-10-27	0	53.80	53.75	53.80	50.50	58.60	67,736,710	3,709,633,241	54.765	21.17	21.15	21.17	19.87	23.06	172,111,741	21.554	-6.43%
2008-10-24	0	57.50	57.50	57.55	57.50	60.90	52,792,061	3,148,670,086	59.643	22.63	22.63	22.65	22.63	23.97	134,138,985	23.473	-6.50%
2008-10-23	0	61.50	61.50	61.55	59.75	63.60	43,309,779	2,656,301,584	61.333	24.20	24.20	24.22	23.52	25.03	110,045,520	24.138	-3.83%
2008-10-22	0	63.95	63.95	64.00	62.80	68.15	44,268,684	2,866,517,323	64.753	25.17	25.17	25.19	24.72	26.82	112,481,995	25.484	-5.33%
2008-10-21	0	67.55	67.50	67.55	66.50	72.00	51,165,038	3,529,029,822	68.973	26.59	26.57	26.59	26.17	28.34	130,004,893	27.145	-4.99%
2008-10-20	0	71.10	71.10	71.15	67.50	72.20	37,990,165	2,670,299,456	70.289	27.98	27.98	28.00	26.57	28.42	96,528,949	27.663	7.56%
2008-10-17	0	66.10	66.10	66.30	66.10	71.00	40,823,259	2,811,623,814	68.873	26.01	26.01	26.09	26.01	27.94	103,727,538	27.106	-5.30%
2008-10-16	0	69.80	69.80	69.85	66.45	70.55	56,890,558	3,874,454,615	68.104	27.47	27.47	27.49	26.15	27.77	144,552,828	26.803	-3.59%
2008-10-15	0	72.40	72.40	72.45	72.30	76.85	35,730,550	2,681,111,060	75.037	28.49	28.49	28.51	28.45	30.25	90,787,509	29.532	-5.91%
2008-10-14	0	76.95	76.90	76.95	75.50	79.90	61,685,956	4,757,942,643	77.132	30.28	30.26	30.28	29.71	31.45	156,737,422	30.356	2.87%
2008-10-13	0	74.80	74.75	74.80	67.00	75.50	70,890,059	5,041,198,094	71.113	29.44	29.42	29.44	26.37	29.71	180,124,064	27.987	12.65%
2008-10-10	0	66.40	66.35	66.40	63.30	66.40	59,506,609	3,882,763,076	65.249	26.13	26.11	26.13	24.91	26.13	151,199,934	25.680	-4.32%
2008-10-09	0	69.40	69.40	69.45	67.00	70.85	52,736,944	3,649,986,646	69.211	27.31	27.31	27.33	26.37	27.88	133,998,939	27.239	4.36%
2008-10-08	0	66.50	66.50	66.55	66.50	71.85	61,776,763	4,260,564,211	68.967	26.17	26.17	26.19	26.17	28.28	156,968,152	27.143	-8.40%
2008-10-06	0	72.60	72.60	72.65	72.60	75.85	27,722,957	2,060,303,219	74.318	28.57	28.57	28.59	28.57	29.85	70,441,071	29.249	-5.84%
2008-10-03	0	77.10	77.05	77.10	76.65	78.85	22,427,771	1,747,233,202	77.905	30.34	30.32	30.34	30.17	31.03	56,986,569	30.660	-3.26%
2008-10-02	0	79.70	79.65	79.70	75.20	81.30	40,259,491	3,160,950,991	78.514	31.37	31.35	31.37	29.60	32.00	102,295,064	30.900	3.64%
2008-09-30	0	76.90	76.85	76.90	69.40	77.20	52,383,809	3,880,920,969	74.086	30.26	30.25	30.26	27.31	30.38	133,101,660	29.158	2.53%
2008-09-29	0	75.00	75.00	75.05	74.50	78.50	44,491,918	3,403,807,424	76.504	29.52	29.52	29.54	29.32	30.89	113,049,209	30.109	-3.60%
2008-09-26	0	77.80	77.75	77.80	76.60	79.30	41,153,562	3,209,820,978	77.996	30.62	30.60	30.62	30.15	31.21	104,566,803	30.696	-3.17%
2008-09-25	0	80.35	80.35	80.50	80.10	83.10	31,013,135	2,522,964,303	81.351	31.62	31.62	31.68	31.52	32.71	78,801,062	32.017	-2.13%
2008-09-24	0	82.10	82.05	82.10	80.05	83.30	29,715,696	2,435,532,974	81.961	32.31	32.29	32.31	31.50	32.78	75,504,408	32.257	1.99%
2008-09-23	0	80.50	80.50	80.55	80.40	82.35	36,649,348	2,980,218,643	81.317	31.68	31.68	31.70	31.64	32.41	93,122,076	32.003	-4.17%
2008-09-22	0	84.00	83.95	84.00	81.25	85.95	76,164,624	6,346,066,839	83.320	33.06	33.04	33.06	31.98	33.83	193,526,170	32.792	0.00%
2008-09-19	0	84.00	83.80	84.00	79.30	84.00	101,799,776	8,283,862,695	81.374	33.06	32.98	33.06	31.21	33.06	258,662,351	32.026	14.75%
2008-09-18	0	73.20	73.20	73.25	66.00	74.65	92,036,941	6,424,003,898	69.798	28.81	28.81	28.83	25.98	29.38	233,856,031	27.470	4.27%
2008-09-17	0	70.20	70.20	70.25	70.20	74.50	59,718,699	4,337,074,914	72.625	27.63	27.63	27.65	27.63	29.32	151,738,832	28.582	-2.02%
2008-09-16	0	71.65	71.65	71.75	69.50	73.80	56,291,502	4,038,876,998	71.749	28.20	28.20	28.24	27.35	29.04	143,030,690	28.238	-6.09%
2008-09-12	0	76.30	76.30	76.35	75.25	77.35	31,294,232	2,389,107,105	76.343	30.03	30.03	30.05	29.62	30.44	79,515,299	30.046	0.84%
2008-09-11	0	77.00	77.00	77.05	76.05	79.55	57,215,846	4,433,028,667	77.479	29.78	29.78	29.80	29.41	30.76	147,952,181	29.963	-5.29%
2008-09-10	0	81.30	81.30	81.35	80.50	82.10	35,155,311	2,862,416,774	81.422	31.44	31.44	31.46	31.13	31.75	90,906,721	31.487	-3.21%
2008-09-09	0	84.00	83.95	84.00	82.50	84.00	21,954,984	1,825,408,482	83.143	32.48	32.47	32.48	31.90	32.48	56,772,520	32.153	-2.21%
2008-09-08	0	85.90	85.80	85.90	84.00	86.20	41,148,312	3,502,521,008	85.119	33.22	33.18	33.22	32.48	33.34	106,403,783	32.917	4.76%
2008-09-05	0	82.00	81.95	82.00	80.00	82.05	39,607,708	3,216,442,170	81.207	31.71	31.69	31.71	30.94	31.73	102,419,997	31.404	-2.38%
2008-09-04	0	84.00	84.00	84.05	83.80	85.85	33,869,846	2,868,974,348	84.706	32.48	32.48	32.50	32.41	33.20	87,582,688	32.757	-2.78%
2008-09-03	0	86.40	86.35	86.40	85.90	88.00	28,294,902	2,450,978,064	86.623	33.41	33.39	33.41	33.22	34.03	73,166,662	33.499	-2.65%
2008-09-02	0	88.75	88.70	88.75	85.65	88.75	33,059,830	2,878,797,581	87.078	34.32	34.30	34.32	33.12	34.32	85,488,100	33.675	1.43%
2008-09-01	0	87.50	87.50	87.55	87.05	88.70	26,691,701	2,342,408,389	87.758	33.84	33.84	33.86	33.66	34.30	69,021,008	33.938	-2.34%
2008-08-29	0	89.60	89.60	89.65	88.50	91.50	60,154,664	5,408,224,992	89.905	34.65	34.65	34.67	34.22	35.38	155,551,553	34.768	-0.94%
2008-08-28	0	90.45	90.40	90.45	88.65	94.95	87,003,273	7,954,467,535	91.427	34.98	34.96	34.98	34.28	36.72	224,978,303	35.357	-6.32%
2008-08-27	0	96.55	96.50	96.55	93.30	97.35	45,827,843	4,370,945,274	95.378	37.34	37.32	37.34	36.08	37.65	118,504,397	36.884	3.48%
2008-08-26	0	93.30	93.30	93.50	92.05	94.20	18,406,634	1,715,366,278	93.193	36.08	36.08	36.16	35.60	36.43	47,596,983	36.039	-1.06%
2008-08-25	0	94.30	94.30	94.35	91.90	94.30	23,131,308	2,152,770,792	93.067	36.47	36.47	36.49	35.54	36.47	59,814,329	35.991	3.63%
2008-08-21	0	91.00	90.95	91.00	90.55	94.00	26,815,238	2,458,032,842	91.666	35.19	35.17	35.19	35.02	36.35	69,340,457	35.449	-3.70%
2008-08-20	0	94.50	94.50	94.55	90.80	94.55	23,904,859	2,237,034,488	93.581	36.54	36.54	36.56	35.11	36.56	61,814,624	36.189	3.22%
2008-08-19	0	91.55	91.55	91.60	91.45	93.95	17,974,650	1,661,739,765	92.449	35.40	35.40	35.42	35.37	36.33	46,479,933	35.752	-1.35%
2008-08-18	0	92.80	92.80	92.85	91.60	94.05	16,186,328	1,499,294,179	92.627	35.89	35.89	35.91	35.42	36.37	41,855,582	35.821	-0.70%
2008-08-15	0	93.45	93.40	93.45	92.90	95.35	21,823,535	2,045,897,725	93.747	36.14	36.12	36.14	35.93	36.87	56,432,611	36.254	-1.42%
2008-08-14	0	94.80	94.75	94.80	92.20	95.10	20,489,737	1,915,560,624	93.489	36.66	36.64	36.66	35.66	36.78	52,983,596	36.154	2.16%
2008-08-13	0	92.80	92.80	92.90	91.10	93.90	36,622,963	3,400,855,777	92.861	35.89	35.89	35.93	35.23	36.31	94,701,863	35.911	-1.80%
2008-08-12	0	94.50	94.45	94.50	94.25	99.00	74,345,389	7,141,162,857	96.054	36.54	36.53	36.54	36.45	38.29	192,246,785	37.146	-4.55%
2008-08-11	0	99.00	99.00	99.20	99.00	101.9	29,404,188	2,963,242,241	100.78	38.29	38.29	38.36	38.29	39.41	76,035,120	38.972	-1.10%
2008-08-08	0	100.1	100.1	100.2	100.0	102.2	40,125,512	4,044,546,836	100.80	38.71	38.71	38.75	38.67	39.52	103,758,966	38.980	-1.77%
2008-08-07	0	101.9	101.8	101.9	101.2	104.9	33,699,869	3,451,012,181	102.40	39.41	39.37	39.41	39.14	40.57	87,143,151	39.602	-0.39%
2008-08-05	0	102.3	102.3	102.4	101.0	103.0	32,241,394	3,293,853,556	102.16	39.56	39.56	39.60	39.06	39.83	83,371,738	39.508	-2.11%
2008-08-04	0	104.5	104.4	104.5	104.1	105.6	18,375,102	1,927,499,916	104.90	40.41	40.37	40.41	40.26	40.84	47,515,445	40.566	-1.23%
2008-08-01	0	105.8	105.8	105.9	102.7	105.8	33,785,888	3,511,925,447	103.95	40.91	40.91	40.95	39.72	40.91	87,365,584	40.198	0.86%
2008-07-31	0	104.9	104.8	104.9	104.6	106.8	29,141,767	3,072,135,286	105.42	40.57	40.53	40.57	40.45	41.30	75,356,536	40.768	-0.66%
2008-07-30	0	105.6	105.5	105.6	104.8	106.0	26,048,031	2,744,890,781	105.38	40.84	40.80	40.84	40.53	40.99	67,356,567	40.752	1.54%
2008-07-29	0	104.0	104.0	104.1	103.6	104.5	25,312,408	2,631,161,636	103.95	40.22	40.22	40.26	40.06	40.41	65,454,349	40.198	-2.71%
2008-07-28	0	106.9	106.9	107.0	106.1	107.8	17,735,079	1,899,727,039	107.12	41.34	41.34	41.38	41.03	41.69	45,860,435	41.424	-0.37%
2008-07-25	0	107.3	107.3	107.4	107.1	108.8	24,458,539	2,635,329,299	107.75	41.49	41.49	41.53	41.42	42.07	63,246,363	41.668	-2.28%
2008-07-24	0	109.8	109.8	109.9	108.9	111.2	35,625,571	3,923,834,722	110.14	42.46	42.46	42.50	42.11	43.00	92,122,747	42.594	-0.18%
2008-07-23	0	110.0	109.9	110.0	108.3	110.0	35,142,733	3,841,664,431	109.32	42.54	42.50	42.54	41.88	42.54	90,874,196	42.275	2.90%
2008-07-22	0	106.9	106.8	106.9	105.8	107.8	17,397,515	1,860,741,292	106.95	41.34	41.30	41.34	40.91	41.69	44,987,542	41.361	0.38%
2008-07-21	0	106.5	106.5	106.6	106.1	107.0	23,393,499	2,487,082,939	106.32	41.19	41.19	41.22	41.03	41.38	60,492,319	41.114	2.21%
2008-07-18	0	104.2	104.1	104.2	103.0	106.3	28,288,455	2,954,249,686	104.43	40.30	40.26	40.30	39.83	41.11	73,149,991	40.386	-0.95%
2008-07-17	0	105.2	105.1	105.2	104.1	105.8	30,056,758	3,151,940,841	104.87	40.68	40.64	40.68	40.26	40.91	77,722,575	40.554	2.53%
2008-07-16	0	102.6	102.6	102.7	100.5	103.4	27,512,043	2,809,324,042	102.11	39.68	39.68	39.72	38.87	39.99	71,142,298	39.489	1.58%
2008-07-15	0	101.0	101.0	101.1	100.9	103.0	31,984,103	3,258,434,417	101.88	39.06	39.06	39.10	39.02	39.83	82,706,420	39.398	-3.81%
2008-07-14	0	105.0	105.0	105.1	103.5	106.7	26,916,108	2,827,279,771	105.04	40.61	40.61	40.64	40.03	41.26	69,601,293	40.621	-0.19%
2008-07-11	0	105.2	105.1	105.2	101.5	105.5	36,805,320	3,819,235,145	103.77	40.68	40.64	40.68	39.25	40.80	95,173,413	40.129	2.73%
2008-07-10	0	102.4	102.3	102.4	101.6	103.7	47,551,651	4,873,994,876	102.50	39.60	39.56	39.60	39.29	40.10	122,961,923	39.638	-1.73%
2008-07-09	0	104.2	104.1	104.2	103.0	105.0	31,517,769	3,281,959,341	104.13	40.30	40.26	40.30	39.83	40.61	81,500,545	40.269	1.46%
2008-07-08	0	102.7	102.7	102.8	101.9	105.2	26,279,480	2,712,407,998	103.21	39.72	39.72	39.75	39.41	40.68	67,955,062	39.915	-2.75%
2008-07-07	0	105.6	105.6	105.7	104.2	106.0	20,825,527	2,191,576,002	105.24	40.84	40.84	40.88	40.30	40.99	53,851,902	40.696	1.73%
2008-07-04	0	103.8	103.7	103.8	102.3	103.8	21,266,496	2,188,707,648	102.92	40.14	40.10	40.14	39.56	40.14	54,992,186	39.800	1.96%
2008-07-03	0	101.8	101.8	101.9	100.8	104.9	35,095,640	3,605,205,371	102.73	39.37	39.37	39.41	38.98	40.57	90,752,420	39.726	-0.78%
2008-07-02	0	102.6	102.5	102.6	102.0	104.0	35,134,788	3,615,749,346	102.91	39.68	39.64	39.68	39.45	40.22	90,853,651	39.798	-2.10%
2008-06-30	0	104.8	104.7	104.8	104.0	105.7	21,450,350	2,244,801,687	104.65	40.53	40.49	40.53	40.22	40.88	55,467,607	40.470	0.38%
2008-06-27	0	104.4	104.4	104.5	103.0	105.4	36,201,548	3,770,648,029	104.16	40.37	40.37	40.41	39.83	40.76	93,612,143	40.279	-1.69%
2008-06-26	0	106.2	106.2	106.3	106.2	108.9	24,081,416	2,584,721,751	107.33	41.07	41.07	41.11	41.07	42.11	62,271,176	41.508	-1.21%
2008-06-25	0	107.5	107.5	107.6	106.9	109.3	15,473,709	1,667,953,378	107.79	41.57	41.57	41.61	41.34	42.27	40,012,849	41.685	0.66%
2008-06-24	0	106.8	106.8	106.9	106.5	110.0	28,161,477	3,035,407,523	107.79	41.30	41.30	41.34	41.19	42.54	72,821,643	41.683	-0.74%
2008-06-23	0	107.6	107.6	107.7	104.5	108.6	28,354,500	3,028,470,676	106.81	41.61	41.61	41.65	40.41	42.00	73,320,774	41.304	1.03%
2008-06-20	0	106.5	106.5	106.6	106.5	110.0	25,045,221	2,711,106,923	108.25	41.19	41.19	41.22	41.19	42.54	64,763,441	41.862	-0.47%
2008-06-19	0	107.0	107.0	107.1	106.5	108.6	21,893,762	2,350,983,159	107.38	41.38	41.38	41.42	41.19	42.00	56,614,208	41.526	-1.47%
2008-06-18	0	108.6	108.5	108.6	106.6	110.1	27,735,471	3,002,771,219	108.26	42.00	41.96	42.00	41.22	42.58	71,720,051	41.868	0.93%
2008-06-17	0	107.6	107.5	107.6	106.3	108.1	17,376,820	1,865,285,873	107.34	41.61	41.57	41.61	41.11	41.80	44,934,028	41.512	0.09%
2008-06-16	0	107.5	107.5	107.6	106.5	108.6	25,889,223	2,782,986,531	107.50	41.57	41.57	41.61	41.19	42.00	66,945,912	41.571	2.38%
2008-06-13	0	105.0	105.0	105.1	105.0	107.5	34,571,420	3,668,907,856	106.13	40.61	40.61	40.64	40.61	41.57	89,396,860	41.041	-2.51%
2008-06-12	0	107.7	107.7	107.8	105.3	108.0	45,170,205	4,811,810,510	106.53	41.65	41.65	41.69	40.72	41.77	116,803,837	41.196	-1.10%
2008-06-11	0	108.9	108.9	109.0	108.3	110.1	38,474,636	4,203,396,682	109.25	42.11	42.11	42.15	41.88	42.58	99,490,031	42.249	-1.36%
2008-06-10	0	110.4	110.4	110.5	110.3	112.0	37,659,175	4,181,230,055	111.03	42.69	42.69	42.73	42.66	43.31	97,381,363	42.937	-3.92%
2008-06-06	0	114.9	114.9	115.0	114.6	116.0	15,459,688	1,781,087,423	115.21	44.43	44.43	44.47	44.32	44.86	39,976,592	44.553	0.52%
2008-06-05	0	114.3	114.2	114.3	113.0	114.8	20,356,491	2,318,406,691	113.89	44.20	44.16	44.20	43.70	44.40	52,639,040	44.043	0.62%
2008-06-04	0	113.6	113.6	113.7	113.6	115.8	30,955,690	3,539,598,549	114.34	43.93	43.93	43.97	43.93	44.78	80,047,088	44.219	-1.22%
2008-06-03	0	115.0	114.9	115.0	114.1	117.2	44,575,868	5,149,590,107	115.52	44.47	44.43	44.47	44.12	45.32	115,266,964	44.675	-2.21%
2008-06-02	0	117.6	117.6	117.7	114.7	118.8	40,674,344	4,761,405,976	117.06	45.48	45.48	45.52	44.36	45.94	105,178,168	45.270	2.53%
2008-05-30	0	114.7	114.7	115.1	114.7	116.2	31,852,243	3,675,191,619	115.38	44.36	44.36	44.51	44.36	44.94	82,365,448	44.621	0.09%
2008-05-29	0	114.6	114.6	114.7	113.0	114.8	38,014,847	4,333,487,699	113.99	44.32	44.32	44.36	43.70	44.40	98,301,081	44.084	1.51%
2008-05-28	0	112.9	112.8	112.9	111.8	114.9	52,880,188	5,973,967,220	112.97	43.66	43.62	43.66	43.24	44.43	136,740,775	43.688	-1.57%
2008-05-27	0	114.7	114.6	114.7	114.2	116.6	51,437,002	5,925,771,574	115.20	44.36	44.32	44.36	44.16	45.09	133,008,898	44.552	-0.17%
2008-05-26	0	114.9	114.9	115.0	114.1	119.2	139,594,989	16,166,914,656	115.81	44.43	44.43	44.47	44.12	46.10	360,973,130	44.787	-8.15%
2008-05-23	0	125.1	125.1	125.2	124.1	132.0	56,941,433	7,226,116,039	126.90	48.38	48.38	48.42	47.99	51.05	147,242,587	49.076	-3.84%
2008-05-22	0	130.1	130.1	130.2	128.0	130.4	42,469,001	5,486,169,868	129.18	50.31	50.31	50.35	49.50	50.43	109,818,901	49.957	-1.59%
2008-05-21	0	132.2	132.3	132.4	128.1	132.7	25,862,350	3,371,323,954	130.36	51.12	51.16	51.20	49.54	51.32	66,876,422	50.411	1.15%
2008-05-20	0	130.7	130.5	130.6	130.5	135.0	26,769,840	3,519,693,794	131.48	50.54	50.47	50.51	50.47	52.21	69,223,065	50.846	-2.90%
2008-05-19	0	134.6	134.6	134.9	133.5	135.2	14,466,773	1,946,421,293	134.54	52.05	52.05	52.17	51.63	52.28	37,409,053	52.031	0.52%
2008-05-16	0	133.9	133.7	133.9	133.3	134.5	19,863,680	2,656,952,141	133.76	51.78	51.70	51.78	51.55	52.01	51,364,700	51.727	1.36%
2008-05-15	0	132.1	132.1	132.2	130.2	134.0	17,408,597	2,295,756,538	131.87	51.09	51.09	51.12	50.35	51.82	45,016,199	50.998	-0.30%
2008-05-14	0	132.5	132.5	132.6	130.1	133.2	16,440,638	2,162,735,666	131.55	51.24	51.24	51.28	50.31	51.51	42,513,192	50.872	-0.38%
2008-05-13	0	133.0	132.8	132.9	128.9	133.1	22,379,373	2,941,280,815	131.43	51.43	51.36	51.39	49.85	51.47	57,869,931	50.826	3.02%
2008-05-09	0	129.1	129.0	129.1	128.1	132.0	28,306,539	3,673,736,345	129.78	49.93	49.89	49.93	49.54	51.05	73,196,753	50.190	-1.60%
2008-05-08	0	131.2	131.2	131.3	130.0	132.2	21,876,601	2,874,771,398	131.41	50.74	50.74	50.78	50.27	51.12	56,569,832	50.818	-0.98%
2008-05-07	0	132.5	132.4	132.6	131.1	137.0	27,958,694	3,728,203,034	133.35	51.24	51.20	51.28	50.70	52.98	72,297,275	51.568	-2.79%
2008-05-06	0	136.3	136.2	136.3	134.1	136.5	18,514,737	2,511,127,798	135.63	52.71	52.67	52.71	51.86	52.79	47,876,522	52.450	1.41%
2008-05-05	0	134.4	134.7	134.8	134.1	136.9	15,762,710	2,131,311,883	135.21	51.97	52.09	52.13	51.86	52.94	40,760,165	52.289	-1.25%
2008-05-02	0	136.1	135.7	135.8	135.6	136.9	22,048,941	3,002,575,677	136.18	52.63	52.48	52.52	52.44	52.94	57,015,480	52.662	2.39%
2008-04-30	0	134.1	133.9	134.0	133.8	136.1	21,505,388	2,897,652,289	134.74	51.40	51.33	51.37	51.29	52.17	56,101,917	51.650	-1.40%
2008-04-29	0	136.0	136.2	136.3	134.3	137.2	27,499,590	3,742,864,358	136.11	52.13	52.21	52.25	51.48	52.59	71,739,219	52.173	0.22%
2008-04-28	0	135.7	135.6	135.8	134.4	136.0	15,640,135	2,116,731,747	135.34	52.02	51.98	52.06	51.52	52.13	40,801,011	51.879	0.59%
2008-04-25	0	134.9	135.0	135.3	134.3	138.2	27,150,865	3,687,130,209	135.80	51.71	51.75	51.86	51.48	52.98	70,829,486	52.056	-0.81%
2008-04-24	0	136.0	135.9	136.0	135.4	139.0	30,768,358	4,214,485,439	136.97	52.13	52.09	52.13	51.90	53.28	80,266,577	52.506	0.82%
2008-04-23	0	134.9	134.8	135.0	132.0	135.9	34,867,840	4,676,116,199	134.11	51.71	51.67	51.75	50.60	52.09	90,961,050	51.408	2.27%
2008-04-22	0	131.9	131.7	131.8	130.5	132.7	39,864,633	5,247,603,131	131.64	50.56	50.48	50.52	50.02	50.87	103,996,373	50.459	-2.08%
2008-04-21	0	134.7	134.6	134.7	133.9	136.7	33,009,527	4,474,667,059	135.56	51.63	51.60	51.63	51.33	52.40	86,113,199	51.963	2.43%
2008-04-18	0	131.5	131.3	131.6	129.9	133.1	50,535,436	6,675,195,201	132.09	50.41	50.33	50.45	49.79	51.02	131,833,700	50.633	1.94%
2008-04-17	0	129.0	129.0	129.2	128.7	131.0	26,122,211	3,392,725,672	129.88	49.45	49.45	49.53	49.33	50.22	68,145,998	49.786	1.26%
2008-04-16	0	127.4	127.5	127.6	126.4	129.3	22,497,133	2,878,831,853	127.96	48.84	48.87	48.91	48.45	49.56	58,689,120	49.052	0.24%
2008-04-15	0	127.1	126.8	126.9	125.2	128.0	24,628,096	3,121,420,941	126.74	48.72	48.61	48.64	47.99	49.07	64,248,244	48.584	0.87%
2008-04-14	0	126.0	125.8	126.0	125.5	127.4	30,473,369	3,850,952,170	126.37	48.30	48.22	48.30	48.11	48.84	79,497,028	48.441	-3.67%
2008-04-11	0	130.8	130.8	130.9	128.7	131.0	29,024,302	3,766,641,232	129.78	50.14	50.14	50.18	49.33	50.22	75,716,792	49.746	2.59%
2008-04-10	0	127.5	127.7	127.8	125.3	127.9	20,235,855	2,567,702,371	126.89	48.87	48.95	48.99	48.03	49.03	52,790,039	48.640	1.43%
2008-04-09	0	125.7	125.7	125.8	124.6	128.2	27,432,995	3,464,402,392	126.29	48.18	48.18	48.22	47.76	49.14	71,565,490	48.409	-0.08%
2008-04-08	0	125.8	125.3	126.0	125.1	129.5	34,570,588	4,403,816,139	127.39	48.22	48.03	48.30	47.95	49.64	90,185,598	48.831	-2.02%
2008-04-07	0	128.4	128.4	128.5	126.1	128.9	49,037,408	6,254,300,081	127.54	49.22	49.22	49.26	48.34	49.41	127,925,737	48.890	3.72%
2008-04-03	0	123.8	123.8	123.9	122.5	124.6	24,335,708	3,004,483,479	123.46	47.46	47.46	47.49	46.96	47.76	63,485,480	47.326	1.73%
2008-04-02	0	121.7	121.6	121.7	121.4	124.3	47,398,324	5,843,369,790	123.28	46.65	46.61	46.65	46.54	47.65	123,649,797	47.257	3.40%
2008-04-01	0	117.7	117.6	117.9	115.4	118.4	29,740,467	3,489,390,976	117.33	45.12	45.08	45.19	44.24	45.39	77,585,079	44.975	1.64%
2008-03-31	0	115.8	115.7	115.8	115.1	117.5	31,287,146	3,638,181,591	116.28	44.39	44.35	44.39	44.12	45.04	81,619,959	44.575	-2.11%
2008-03-28	0	118.3	118.3	118.5	115.8	118.5	38,233,512	4,484,282,478	117.29	45.35	45.35	45.42	44.39	45.42	99,741,206	44.959	2.51%
2008-03-27	0	115.4	115.2	115.3	110.8	116.2	31,773,166	3,624,832,532	114.08	44.24	44.16	44.20	42.47	44.54	82,887,858	43.732	1.85%
2008-03-26	0	113.3	113.1	113.2	112.2	114.3	36,477,718	4,128,034,215	113.17	43.43	43.35	43.39	43.01	43.81	95,160,800	43.380	0.71%
2008-03-25	0	112.5	112.5	112.6	108.8	113.5	55,853,455	6,195,948,062	110.93	43.12	43.12	43.16	41.71	43.51	145,707,016	42.523	7.97%
2008-03-20	0	104.2	103.9	104.0	102.0	107.0	42,660,998	4,459,967,655	104.54	39.94	39.83	39.87	39.10	41.02	111,291,356	40.075	-3.16%
2008-03-19	0	107.6	107.9	108.0	106.9	110.1	59,750,588	6,461,102,062	108.13	41.25	41.36	41.40	40.98	42.20	155,873,614	41.451	2.97%
2008-03-18	0	104.5	104.4	104.6	99.70	105.7	62,480,262	6,415,328,289	102.68	40.06	40.02	40.10	38.22	40.52	162,994,618	39.359	1.95%
2008-03-17	0	102.5	102.4	102.5	102.2	105.3	42,822,405	4,436,228,601	103.60	39.29	39.25	39.29	39.18	40.36	111,712,424	39.711	-4.56%
2008-03-14	0	107.4	106.9	107.0	106.6	109.8	42,104,843	4,548,154,465	108.02	41.17	40.98	41.02	40.86	42.09	109,840,493	41.407	0.94%
2008-03-13	0	106.4	106.4	106.5	106.1	110.5	34,755,912	3,760,517,588	108.20	40.79	40.79	40.82	40.67	42.36	90,669,060	41.475	-5.67%
2008-03-12	0	112.8	112.9	113.0	110.5	115.0	34,353,332	3,884,262,896	113.07	43.24	43.28	43.32	42.36	44.08	89,618,834	43.342	1.99%
2008-03-11	0	110.6	110.6	110.7	106.5	110.7	37,095,854	4,034,770,580	108.77	42.40	42.40	42.43	40.82	42.43	96,773,355	41.693	-0.45%
2008-03-10	0	111.1	111.3	111.5	106.0	111.4	41,004,611	4,439,702,659	108.27	42.59	42.66	42.74	40.63	42.70	106,970,277	41.504	0.91%
2008-03-07	0	110.1	110.2	110.3	110.0	112.2	29,121,712	3,228,465,689	110.86	42.20	42.24	42.28	42.17	43.01	75,970,909	42.496	-4.18%
2008-03-06	0	114.9	114.7	114.9	114.1	116.3	21,004,051	2,417,470,803	115.10	44.04	43.97	44.04	43.74	44.58	54,794,061	44.119	0.44%
2008-03-05	0	114.4	114.2	114.4	112.0	114.9	25,813,025	2,931,913,381	113.58	43.85	43.78	43.85	42.93	44.04	67,339,413	43.539	0.53%
2008-03-04	0	113.8	113.7	113.8	113.5	117.7	26,317,687	3,024,502,152	114.92	43.62	43.58	43.62	43.51	45.12	68,655,944	44.053	-1.98%
2008-03-03	0	116.1	116.0	116.1	115.0	116.9	24,606,218	2,859,896,912	116.23	44.50	44.47	44.50	44.08	44.81	64,191,170	44.553	-3.25%
2008-02-29	0	120.0	120.1	120.3	118.5	121.4	23,338,429	2,792,949,082	119.67	46.00	46.04	46.11	45.42	46.54	60,883,841	45.873	-0.41%
2008-02-28	0	120.5	120.5	120.6	118.0	122.0	32,283,477	3,887,450,018	120.42	46.19	46.19	46.23	45.23	46.77	84,219,125	46.159	0.50%
2008-02-27	0	119.9	119.9	120.0	117.7	120.0	33,674,225	4,012,465,721	119.16	45.96	45.96	46.00	45.12	46.00	87,847,222	45.675	3.10%
2008-02-26	0	116.3	116.3	116.4	114.1	117.3	20,887,775	2,419,101,590	115.81	44.58	44.58	44.62	43.74	44.96	54,490,727	44.395	0.69%
2008-02-25	0	115.5	115.3	115.5	114.7	116.8	15,731,588	1,818,636,163	115.60	44.27	44.20	44.27	43.97	44.77	41,039,587	44.314	-0.52%
2008-02-22	0	116.1	116.1	116.2	114.3	117.5	25,207,934	2,919,721,914	115.83	44.50	44.50	44.54	43.81	45.04	65,760,889	44.399	-0.94%
2008-02-21	0	117.2	116.8	116.9	116.5	119.1	23,589,382	2,784,499,685	118.04	44.93	44.77	44.81	44.66	45.65	61,538,511	45.248	1.03%
2008-02-20	0	116.0	115.9	116.0	115.5	118.9	31,077,992	3,636,215,800	117.00	44.47	44.43	44.47	44.27	45.58	81,074,331	44.850	-2.68%
2008-02-19	0	119.2	119.1	119.4	118.3	121.0	19,802,402	2,368,668,560	119.62	45.69	45.65	45.77	45.35	46.38	51,659,274	45.852	1.02%
2008-02-18	0	118.0	117.7	117.8	117.6	122.0	25,565,640	3,055,410,922	119.51	45.23	45.12	45.16	45.08	46.77	66,694,050	45.812	-2.07%
2008-02-15	0	120.5	120.2	120.4	116.5	121.0	26,431,817	3,146,263,240	119.03	46.19	46.08	46.15	44.66	46.38	68,953,679	45.629	0.42%
2008-02-14	0	120.0	119.7	120.0	118.9	120.9	32,355,797	3,882,770,506	120.00	46.00	45.88	46.00	45.58	46.34	84,407,789	46.000	3.54%
2008-02-13	0	115.9	115.9	116.0	113.8	118.0	32,026,587	3,713,555,604	115.95	44.43	44.43	44.47	43.62	45.23	83,548,966	44.448	1.05%
2008-02-12	0	114.7	114.6	114.7	114.0	116.5	21,680,489	2,501,802,815	115.39	43.97	43.93	43.97	43.70	44.66	56,558,710	44.234	1.77%
2008-02-11	0	112.7	112.9	113.6	112.0	116.5	25,166,130	2,888,044,348	114.76	43.20	43.28	43.55	42.93	44.66	65,651,833	43.990	-3.51%
2008-02-06	0	116.8	116.7	116.8	115.4	118.2	28,196,581	3,298,117,897	116.97	44.77	44.73	44.77	44.24	45.31	73,557,485	44.837	-5.12%
2008-02-05	0	123.1	123.0	123.1	120.6	124.4	25,246,320	3,097,883,035	122.71	47.19	47.15	47.19	46.23	47.69	65,861,028	47.037	-0.24%
2008-02-04	0	123.4	123.3	123.5	121.2	123.9	44,848,401	5,474,690,831	122.07	47.30	47.26	47.34	46.46	47.49	116,997,717	46.793	4.93%
2008-02-01	0	117.6	117.6	117.8	113.0	118.6	43,683,592	5,075,917,629	116.20	45.08	45.08	45.16	43.32	45.46	113,959,035	44.542	2.89%
2008-01-31	0	114.3	114.6	114.7	111.5	117.0	43,067,560	4,914,147,902	114.10	43.81	43.93	43.97	42.74	44.85	112,351,970	43.739	0.62%
2008-01-30	0	113.6	113.6	113.7	113.0	119.4	40,837,719	4,718,898,509	115.55	43.55	43.55	43.58	43.32	45.77	106,534,899	44.294	-3.65%
2008-01-29	0	117.9	117.9	118.0	117.3	120.5	31,622,295	3,749,359,321	118.57	45.19	45.19	45.23	44.96	46.19	82,494,275	45.450	0.68%
2008-01-28	0	117.1	118.4	118.5	115.4	119.7	40,368,576	4,730,932,428	117.19	44.89	45.39	45.42	44.24	45.88	105,311,028	44.923	-4.80%
2008-01-25	0	123.0	123.0	123.1	119.5	123.2	52,790,104	6,424,445,441	121.70	47.15	47.15	47.19	45.81	47.23	137,715,537	46.650	5.94%
2008-01-24	0	116.1	116.4	116.5	115.0	123.0	62,058,282	7,430,607,636	119.74	44.50	44.62	44.66	44.08	47.15	161,893,783	45.898	-3.49%
2008-01-23	0	120.3	119.9	120.0	111.2	121.5	71,164,720	8,262,406,298	116.10	46.11	45.96	46.00	42.63	46.57	185,650,091	44.505	10.47%
2008-01-22	0	108.9	108.9	109.1	108.2	114.7	99,360,905	11,058,104,039	111.29	41.74	41.74	41.82	41.48	43.97	259,206,544	42.661	-7.48%
2008-01-21	0	117.7	117.5	117.6	117.5	121.7	52,724,830	6,294,584,394	119.39	45.12	45.04	45.08	45.04	46.65	137,545,254	45.764	-4.31%
2008-01-18	0	123.0	122.7	122.8	116.8	126.0	59,687,251	7,274,714,239	121.88	47.15	47.03	47.07	44.77	48.30	155,708,385	46.720	0.41%
2008-01-17	0	122.5	122.3	122.5	115.7	124.5	59,015,125	7,084,666,037	120.05	46.96	46.88	46.96	44.35	47.72	153,954,984	46.018	3.38%
2008-01-16	0	118.5	118.0	118.3	117.5	121.8	66,321,724	7,975,729,686	120.26	45.42	45.23	45.35	45.04	46.69	173,015,985	46.098	-5.05%
2008-01-15	0	124.8	124.7	124.8	123.8	131.3	46,306,120	5,895,617,640	127.32	47.84	47.80	47.84	47.46	50.33	120,800,523	48.805	-4.15%
2008-01-14	0	130.2	130.1	130.2	130.0	134.2	30,548,838	4,016,976,528	131.49	49.91	49.87	49.91	49.83	51.44	79,693,907	50.405	-2.76%
2008-01-11	0	133.9	133.4	133.5	131.4	137.8	33,969,829	4,540,456,210	133.66	51.33	51.14	51.17	50.37	52.82	88,618,375	51.236	-0.89%
2008-01-10	0	135.1	135.0	135.4	133.3	137.5	26,070,325	3,525,171,884	135.22	51.79	51.75	51.90	51.10	52.71	68,010,641	51.833	-1.10%
2008-01-09	0	136.6	136.6	136.7	132.0	137.3	31,140,936	4,199,687,197	134.86	52.36	52.36	52.40	50.60	52.63	81,238,535	51.696	1.94%
2008-01-08	0	134.0	133.6	133.8	133.6	137.0	22,652,873	3,066,690,246	135.38	51.37	51.21	51.29	51.21	52.52	59,095,405	51.894	-0.22%
2008-01-07	0	134.3	134.2	134.3	131.0	134.9	27,513,355	3,647,027,435	132.55	51.48	51.44	51.48	50.22	51.71	71,775,128	50.812	-1.03%
2008-01-04	0	135.7	135.4	135.5	132.7	137.5	25,509,117	3,458,672,469	135.59	52.02	51.90	51.94	50.87	52.71	66,546,596	51.974	2.26%
2008-01-03	0	132.7	132.7	132.8	132.4	133.8	24,515,355	3,263,958,031	133.14	50.87	50.87	50.91	50.75	51.29	63,954,132	51.036	-2.57%
2008-01-02	0	136.2	136.0	136.1	135.1	137.9	18,683,880	2,547,816,456	136.36	52.21	52.13	52.17	51.79	52.86	48,741,343	52.272	-1.23%
2007-12-31	0	137.9	137.8	137.9	135.0	138.2	14,284,430	1,956,154,618	136.94	52.86	52.82	52.86	51.75	52.98	37,264,332	52.494	2.15%
2007-12-28	0	135.0	134.8	134.9	134.8	138.0	27,681,851	3,765,446,919	136.03	51.75	51.67	51.71	51.67	52.90	72,214,690	52.142	-2.60%
2007-12-27	0	138.6	138.5	138.6	138.0	142.8	20,272,627	2,839,294,240	140.06	53.13	53.09	53.13	52.90	54.74	52,885,967	53.687	-2.26%
2007-12-24	0	141.8	141.5	141.7	139.2	142.0	19,945,210	2,810,808,212	140.93	54.36	54.24	54.32	53.36	54.43	52,031,822	54.021	2.90%
2007-12-21	0	137.8	138.3	138.5	135.5	138.5	25,581,049	3,506,600,942	137.08	52.82	53.01	53.09	51.94	53.09	66,734,248	52.546	2.23%
2007-12-20	0	134.8	134.8	135.0	134.0	136.5	12,289,867	1,662,686,426	135.29	51.67	51.67	51.75	51.37	52.32	32,061,040	51.860	-0.44%
2007-12-19	0	135.4	134.5	134.6	132.0	136.0	27,672,156	3,720,885,798	134.46	51.90	51.56	51.60	50.60	52.13	72,189,398	51.543	1.58%
2007-12-18	0	133.3	132.8	132.9	129.7	134.5	30,968,991	4,105,292,476	132.56	51.10	50.91	50.94	49.72	51.56	80,789,976	50.814	-0.07%
2007-12-17	0	133.4	133.3	133.5	132.2	136.0	25,794,530	3,455,381,449	133.96	51.14	51.10	51.17	50.68	52.13	67,291,164	51.350	-2.77%
2007-12-14	0	137.2	137.7	137.9	134.3	138.0	24,676,458	3,372,091,981	136.65	52.59	52.78	52.86	51.48	52.90	64,374,408	52.382	-0.15%
2007-12-13	0	137.4	137.3	137.4	136.5	142.7	40,920,354	5,686,374,737	138.96	52.67	52.63	52.67	52.32	54.70	106,750,472	53.268	-3.92%
2007-12-12	0	143.0	142.5	142.6	140.9	144.1	34,101,391	4,848,422,326	142.18	54.82	54.62	54.66	54.01	55.24	88,961,586	54.500	-1.72%
2007-12-11	0	145.5	145.7	145.8	141.7	145.7	20,654,880	2,969,697,970	143.78	55.77	55.85	55.89	54.32	55.85	53,883,165	55.114	3.49%
2007-12-10	0	140.6	140.9	141.0	139.9	145.0	32,062,493	4,571,229,414	142.57	53.90	54.01	54.05	53.63	55.58	83,642,636	54.652	-1.19%
2007-12-07	0	142.3	142.7	142.8	141.1	148.3	37,550,891	5,424,363,262	144.45	54.55	54.70	54.74	54.09	56.85	97,960,427	55.373	-2.33%
2007-12-06	0	145.7	146.2	146.3	145.0	148.3	29,917,190	4,404,936,042	147.24	55.85	56.04	56.08	55.58	56.85	78,046,103	56.440	0.55%
2007-12-05	0	144.9	144.9	145.0	141.6	145.4	33,078,414	4,758,465,620	143.85	55.54	55.54	55.58	54.28	55.74	86,292,907	55.143	2.11%
2007-12-04	0	141.9	141.7	141.9	139.0	143.2	20,416,900	2,896,462,793	141.87	54.39	54.32	54.39	53.28	54.89	53,262,338	54.381	0.85%
2007-12-03	0	140.7	140.0	140.2	140.0	144.0	29,412,652	4,188,881,126	142.42	53.93	53.67	53.74	53.67	55.20	76,729,896	54.593	0.21%
2007-11-30	0	140.4	140.5	140.6	139.6	142.0	31,692,260	4,453,659,582	140.53	53.82	53.86	53.90	53.51	54.43	82,676,795	53.868	0.21%
2007-11-29	0	140.1	139.9	140.0	137.8	141.5	49,284,124	6,902,115,897	140.05	53.70	53.63	53.67	52.82	54.24	128,569,355	53.684	4.16%
2007-11-28	0	134.5	134.3	134.4	132.0	135.3	27,910,951	3,739,459,045	133.98	51.56	51.48	51.52	50.60	51.86	72,812,351	51.357	1.36%
2007-11-27	0	132.7	132.5	132.7	128.8	134.8	35,956,083	4,759,268,983	132.36	50.87	50.79	50.87	49.37	51.67	93,799,991	50.738	-1.56%
2007-11-26	0	134.8	134.6	134.7	133.1	135.1	36,168,344	4,840,291,736	133.83	51.67	51.60	51.63	51.02	51.79	94,353,724	51.299	4.09%
2007-11-23	0	129.5	129.4	129.5	128.0	130.8	36,392,742	4,705,877,196	129.31	49.64	49.60	49.64	49.07	50.14	94,939,120	49.567	2.37%
2007-11-22	0	126.5	126.7	126.8	125.1	132.3	39,012,398	5,010,230,194	128.43	48.49	48.57	48.61	47.95	50.71	101,773,115	49.229	-1.94%
2007-11-21	0	129.0	128.6	128.8	127.8	133.0	45,300,691	5,872,539,332	129.63	49.45	49.30	49.37	48.99	50.98	118,177,623	49.692	-4.02%
2007-11-20	0	134.4	134.8	134.9	125.0	134.9	56,408,231	7,347,424,392	130.25	51.52	51.67	51.71	47.92	51.71	147,154,282	49.930	1.97%
2007-11-19	0	131.8	131.4	131.5	130.5	133.9	22,384,264	2,960,769,495	132.27	50.52	50.37	50.41	50.02	51.33	58,394,674	50.703	-1.05%
2007-11-16	0	133.2	133.0	133.1	131.3	135.0	53,282,343	7,107,040,658	133.38	51.06	50.98	51.02	50.33	51.75	138,999,660	51.130	-4.58%
2007-11-15	0	139.6	139.2	139.3	138.6	143.0	37,788,487	5,302,592,671	140.32	53.51	53.36	53.40	53.13	54.82	98,580,253	53.790	-0.85%
2007-11-14	0	140.8	141.0	141.2	135.0	142.5	66,233,410	9,144,174,007	138.06	53.97	54.05	54.13	51.75	54.62	172,785,597	52.922	9.23%
2007-11-13	0	128.9	128.9	129.0	123.5	131.4	70,369,001	8,967,523,058	127.44	49.41	49.41	49.45	47.34	50.37	183,574,269	48.850	-0.39%
2007-11-12	0	129.4	129.5	129.7	128.8	132.8	46,105,234	6,026,921,497	130.72	49.60	49.64	49.72	49.37	50.91	120,276,464	50.109	-5.55%
2007-11-09	0	137.0	136.4	136.5	134.0	139.2	33,609,669	4,607,711,654	137.09	52.52	52.29	52.32	51.37	53.36	87,678,812	52.552	-0.65%
2007-11-08	0	137.9	137.9	138.0	136.0	139.0	47,200,415	6,496,440,259	137.64	52.86	52.86	52.90	52.13	53.28	123,133,504	52.759	-3.77%
2007-11-07	0	143.3	143.3	143.4	142.9	146.8	52,709,957	7,595,627,738	144.10	54.93	54.93	54.97	54.78	56.27	137,506,455	55.238	0.99%
2007-11-06	0	141.9	141.7	141.8	136.5	142.2	57,250,993	7,992,840,941	139.61	54.39	54.32	54.36	52.32	54.51	149,352,827	53.517	0.21%
2007-11-05	0	141.6	141.3	141.4	140.5	151.6	55,097,031	7,972,469,451	144.70	54.28	54.16	54.20	53.86	58.11	143,733,705	55.467	-6.96%
2007-11-02	0	152.2	152.0	152.1	151.5	156.5	32,482,355	4,990,233,486	153.63	58.34	58.27	58.30	58.07	59.99	84,737,946	58.890	-3.37%
2007-11-01	0	157.5	156.8	156.9	156.2	160.0	26,439,482	4,170,437,733	157.74	60.37	60.11	60.14	59.88	61.33	68,973,675	60.464	0.32%
2007-10-31	0	157.0	158.2	158.3	155.1	159.7	24,870,237	3,914,934,674	157.41	60.18	60.64	60.68	59.45	61.22	64,879,926	60.341	-0.63%
2007-10-30	0	158.0	158.0	158.1	156.6	160.0	30,282,469	4,801,845,708	158.57	60.57	60.57	60.60	60.03	61.33	78,999,020	60.784	-0.57%
2007-10-29	0	158.9	158.8	158.9	155.9	159.1	31,368,557	4,940,321,560	157.49	60.91	60.87	60.91	59.76	60.99	81,832,339	60.371	3.05%
2007-10-26	0	154.2	154.2	154.3	152.5	155.0	24,684,452	3,800,757,328	153.97	59.11	59.11	59.15	58.46	59.42	64,395,262	59.022	0.92%
2007-10-25	0	152.8	152.9	153.0	149.8	153.9	32,442,885	4,929,482,277	151.94	58.57	58.61	58.65	57.42	58.99	84,634,979	58.244	1.87%
2007-10-24	0	150.0	149.8	149.9	148.8	153.5	37,752,209	5,712,962,922	151.33	57.50	57.42	57.46	57.04	58.84	98,485,613	58.008	0.20%
2007-10-23	0	149.7	149.8	149.9	145.2	150.0	38,897,227	5,770,758,370	148.36	57.38	57.42	57.46	55.66	57.50	101,472,664	56.870	5.27%
2007-10-22	0	142.2	142.1	142.2	140.1	144.6	54,848,604	7,855,891,226	143.23	54.51	54.47	54.51	53.70	55.43	143,085,624	54.903	-3.85%
2007-10-18	0	147.9	147.2	147.3	147.5	152.2	53,277,080	7,991,838,865	150.01	56.69	56.43	56.46	56.54	58.34	138,985,930	57.501	0.00%
2007-10-17	0	147.9	147.6	147.9	139.3	148.3	48,427,317	6,929,904,732	143.10	56.69	56.58	56.69	53.40	56.85	126,334,170	54.854	3.21%
2007-10-16	0	143.3	143.0	143.1	138.0	148.8	62,730,648	9,062,701,542	144.47	54.93	54.82	54.85	52.90	57.04	163,647,809	55.379	1.20%
2007-10-15	0	141.6	141.4	141.5	135.4	142.4	52,160,299	7,259,965,119	139.19	54.28	54.20	54.24	51.90	54.59	136,072,541	53.354	5.99%
2007-10-12	0	133.6	133.3	133.6	129.5	134.6	50,796,774	6,727,935,825	132.45	51.21	51.10	51.21	49.64	51.60	132,515,462	50.771	-1.11%
2007-10-11	0	135.1	135.0	135.1	132.6	135.5	27,520,544	3,689,079,142	134.05	51.79	51.75	51.79	50.83	51.94	71,793,882	51.384	2.35%
2007-10-10	0	132.0	132.0	132.2	130.6	133.1	31,854,998	4,199,356,003	131.83	50.60	50.60	50.68	50.06	51.02	83,101,336	50.533	1.77%
2007-10-09	0	129.7	129.5	129.7	127.1	130.4	32,235,225	4,153,883,238	128.86	49.72	49.64	49.72	48.72	49.99	84,093,248	49.396	0.86%
2007-10-08	0	128.6	128.3	128.4	127.0	133.8	37,425,435	4,903,598,650	131.02	49.30	49.18	49.22	48.68	51.29	97,633,145	50.225	-1.00%
2007-10-05	0	129.9	129.9	130.0	126.9	130.1	35,063,979	4,497,949,823	128.28	49.79	49.79	49.83	48.64	49.87	91,472,726	49.173	2.61%
2007-10-04	0	126.6	126.6	126.7	123.5	128.5	47,893,558	6,031,410,926	125.93	48.53	48.53	48.57	47.34	49.26	124,941,733	48.274	-2.47%
2007-10-03	0	129.8	129.5	129.6	128.4	140.0	62,750,806	8,407,757,156	133.99	49.76	49.64	49.68	49.22	53.67	163,700,396	51.361	-4.14%
2007-10-02	0	135.4	135.3	135.4	131.5	135.6	38,550,505	5,132,846,050	133.15	51.90	51.86	51.90	50.41	51.98	100,568,158	51.038	6.36%
2007-09-28	0	127.3	127.1	127.2	126.2	129.4	43,932,006	5,599,960,878	127.47	48.80	48.72	48.76	48.38	49.60	114,607,082	48.862	-1.32%
2007-09-27	0	129.0	128.8	128.9	123.0	130.2	50,963,392	6,474,027,778	127.03	49.45	49.37	49.41	47.15	49.91	132,950,125	48.695	6.52%
2007-09-25	0	121.1	121.5	121.6	118.5	125.0	54,264,824	6,546,103,123	120.63	46.42	46.57	46.61	45.42	47.92	141,562,695	46.242	2.54%
2007-09-24	0	118.1	118.1	118.2	112.8	119.2	30,393,364	3,508,883,223	115.45	45.27	45.27	45.31	43.24	45.69	79,288,316	44.255	5.82%
2007-09-21	0	111.6	111.5	111.6	111.0	112.9	30,883,510	3,459,133,066	112.01	42.78	42.74	42.78	42.55	43.28	80,566,978	42.935	-0.98%
2007-09-20	0	112.7	112.5	112.6	111.2	113.5	43,486,086	4,875,266,011	112.11	43.20	43.12	43.16	42.63	43.51	113,443,794	42.975	1.53%
2007-09-19	0	111.0	110.8	111.0	109.7	112.0	46,354,472	5,102,598,284	110.08	42.55	42.47	42.55	42.05	42.93	120,926,661	42.196	4.52%
2007-09-18	0	106.2	106.1	106.2	105.5	107.3	25,918,087	2,758,047,075	106.41	40.71	40.67	40.71	40.44	41.13	67,613,492	40.791	-0.56%
2007-09-17	0	106.8	106.7	106.8	105.3	109.6	36,754,198	3,951,039,523	107.50	40.94	40.90	40.94	40.36	42.01	95,882,064	41.207	-1.57%
2007-09-14	0	108.5	108.6	108.7	105.7	108.8	47,642,122	5,109,024,771	107.24	41.59	41.63	41.67	40.52	41.71	124,285,802	41.107	3.53%
2007-09-13	0	104.8	104.7	104.9	102.4	105.0	23,359,535	2,424,206,332	103.78	40.17	40.13	40.21	39.25	40.25	60,938,901	39.781	1.95%
2007-09-12	0	102.8	102.6	102.7	102.0	103.2	24,934,061	2,555,247,201	102.48	39.41	39.33	39.37	39.10	39.56	65,046,426	39.283	1.48%
2007-09-11	0	101.3	101.3	101.4	100.1	103.9	29,240,296	2,984,805,437	102.08	38.83	38.83	38.87	38.37	39.83	76,280,264	39.129	-0.69%
2007-09-10	0	102.0	102.0	102.1	98.00	102.6	63,532,129	6,400,989,402	100.75	39.10	39.10	39.14	37.57	39.33	165,738,663	38.621	0.99%
2007-09-07	0	101.0	100.7	100.8	100.8	103.3	71,742,197	7,304,124,793	101.81	38.72	38.60	38.64	38.64	39.60	187,156,578	39.027	-2.42%
2007-09-06	0	103.5	103.4	103.5	103.3	105.8	32,864,574	3,431,963,276	104.43	39.67	39.64	39.67	39.60	40.56	85,735,055	40.030	-1.99%
2007-09-05	0	105.6	105.4	105.5	104.3	107.3	37,751,560	3,986,005,290	105.59	40.48	40.40	40.44	39.98	41.13	98,483,920	40.474	1.73%
2007-09-04	0	103.8	103.5	103.6	103.6	105.0	25,666,832	2,677,930,695	104.33	39.79	39.67	39.71	39.71	40.25	66,958,034	39.994	-0.67%
2007-09-03	0	104.5	104.6	104.7	102.0	105.7	27,803,493	2,898,262,380	104.24	40.06	40.10	40.13	39.10	40.52	72,532,022	39.958	-0.55%
2007-08-31	0	106.0	106.1	106.2	102.3	106.4	58,495,904	6,130,578,030	104.80	40.28	40.32	40.36	38.87	40.43	153,939,456	39.825	3.82%
2007-08-30	0	102.1	102.1	102.2	101.0	102.7	41,841,758	4,266,798,290	101.97	38.80	38.80	38.84	38.38	39.03	110,111,940	38.750	2.87%
2007-08-29	0	99.25	99.25	99.45	96.80	100.3	44,900,121	4,417,005,136	98.374	37.71	37.71	37.79	36.78	38.11	118,160,413	37.381	-0.70%
2007-08-28	0	99.95	100.3	100.5	99.05	103.3	41,068,302	4,151,551,808	101.09	37.98	38.11	38.19	37.64	39.25	108,076,491	38.413	-0.65%
2007-08-27	0	100.6	100.7	100.8	98.85	100.7	48,481,884	4,827,560,914	99.575	38.23	38.27	38.30	37.56	38.27	127,586,281	37.838	4.14%
2007-08-24	0	96.60	96.70	96.80	94.20	96.75	36,797,005	3,509,868,488	95.385	36.71	36.75	36.78	35.80	36.76	96,836,027	36.245	0.73%
2007-08-23	0	95.90	95.95	96.00	94.00	96.00	72,188,646	6,878,346,191	95.283	36.44	36.46	36.48	35.72	36.48	189,973,658	36.207	4.41%
2007-08-22	0	91.85	91.95	92.00	89.55	92.10	51,014,360	4,642,486,640	91.004	34.90	34.94	34.96	34.03	35.00	134,250,815	34.581	3.90%
2007-08-21	0	88.40	88.50	88.55	87.50	92.55	78,954,143	7,145,474,867	90.502	33.59	33.63	33.65	33.25	35.17	207,777,929	34.390	0.63%
2007-08-20	0	87.85	88.00	88.05	83.80	88.00	76,704,861	6,546,156,012	85.342	33.38	33.44	33.46	31.84	33.44	201,858,656	32.429	8.46%
2007-08-17	0	81.00	80.90	80.95	75.60	82.30	73,053,750	5,798,947,100	79.379	30.78	30.74	30.76	28.73	31.27	192,250,290	30.164	0.19%
2007-08-16	0	80.85	81.00	81.05	79.10	81.90	58,648,855	4,738,343,092	80.792	30.72	30.78	30.80	30.06	31.12	154,341,966	30.700	-3.92%
2007-08-15	0	84.15	84.25	84.30	83.70	85.00	34,212,652	2,884,209,857	84.302	31.98	32.01	32.03	31.81	32.30	90,034,971	32.034	-2.66%
2007-08-14	0	86.45	86.45	86.50	84.85	86.50	20,463,422	1,752,912,440	85.661	32.85	32.85	32.87	32.24	32.87	53,852,113	32.550	0.99%
2007-08-13	0	85.60	85.80	86.00	84.80	86.50	24,727,321	2,115,327,323	85.546	32.53	32.60	32.68	32.22	32.87	65,073,109	32.507	1.12%
2007-08-10	0	84.65	84.60	84.65	84.00	85.45	37,760,314	3,211,501,852	85.050	32.17	32.15	32.17	31.92	32.47	99,371,098	32.318	-3.81%
2007-08-09	0	88.00	87.65	87.95	87.65	90.20	31,251,358	2,790,498,616	89.292	33.44	33.31	33.42	33.31	34.28	82,241,947	33.930	-1.07%
2007-08-08	0	88.95	88.95	89.00	86.40	89.10	28,711,152	2,509,448,258	87.403	33.80	33.80	33.82	32.83	33.86	75,557,070	33.213	3.67%
2007-08-07	0	85.80	85.70	85.75	84.80	87.15	26,568,779	2,284,274,081	85.976	32.60	32.57	32.58	32.22	33.12	69,919,141	32.670	-0.23%
2007-08-06	0	86.00	86.20	86.25	85.25	86.80	26,865,449	2,320,020,318	86.357	32.68	32.76	32.77	32.39	32.98	70,699,866	32.815	-2.93%
2007-08-03	0	88.60	88.80	88.85	87.00	89.20	29,783,880	2,629,881,468	88.299	33.67	33.74	33.76	33.06	33.90	78,380,091	33.553	1.32%
2007-08-02	0	87.45	87.70	87.90	85.25	88.80	40,549,009	3,540,994,610	87.326	33.23	33.33	33.40	32.39	33.74	106,709,905	33.183	-0.06%
2007-08-01	0	87.50	87.60	87.65	86.20	90.00	54,646,144	4,820,964,591	88.221	33.25	33.29	33.31	32.76	34.20	143,808,320	33.524	-4.00%
2007-07-31	0	91.15	91.25	91.30	89.90	91.35	26,415,932	2,388,576,355	90.422	34.64	34.67	34.69	34.16	34.71	69,516,905	34.360	1.00%
2007-07-30	0	90.25	90.45	90.50	88.30	90.55	29,460,010	2,641,077,265	89.650	34.29	34.37	34.39	33.55	34.41	77,527,786	34.066	1.01%
2007-07-27	0	89.35	89.45	89.50	87.90	90.70	43,051,510	3,853,676,386	89.513	33.95	33.99	34.01	33.40	34.47	113,295,557	34.014	-2.56%
2007-07-26	0	91.70	91.70	91.75	91.20	93.95	30,271,373	2,802,951,232	92.594	34.85	34.85	34.86	34.66	35.70	79,662,991	35.185	-1.66%
2007-07-25	0	93.25	93.25	93.30	92.25	93.75	27,628,299	2,574,574,374	93.186	35.43	35.43	35.45	35.05	35.62	72,707,404	35.410	-0.11%
2007-07-24	0	93.35	93.35	93.40	93.15	93.85	26,222,426	2,453,556,341	93.567	35.47	35.47	35.49	35.40	35.66	69,007,669	35.555	-0.21%
2007-07-23	0	93.55	93.50	93.55	92.55	93.75	28,418,662	2,650,222,191	93.256	35.55	35.53	35.55	35.17	35.62	74,787,345	35.437	0.38%
2007-07-20	0	93.20	93.15	93.20	91.50	93.70	21,907,138	2,027,622,791	92.555	35.42	35.40	35.42	34.77	35.61	57,651,437	35.170	2.47%
2007-07-19	0	90.95	90.90	91.05	90.00	91.30	14,926,743	1,355,746,101	90.827	34.56	34.54	34.60	34.20	34.69	39,281,634	34.513	0.83%
2007-07-18	0	90.20	90.00	90.15	89.75	91.60	26,260,150	2,381,310,204	90.682	34.28	34.20	34.26	34.10	34.81	69,106,945	34.458	-1.31%
2007-07-17	0	91.40	91.25	91.40	90.95	91.95	23,848,138	2,180,056,823	91.414	34.73	34.67	34.73	34.56	34.94	62,759,426	34.737	0.22%
2007-07-16	0	91.20	91.25	91.30	91.00	92.00	27,002,303	2,467,144,612	91.368	34.66	34.67	34.69	34.58	34.96	71,060,015	34.719	-0.82%
2007-07-13	0	91.95	91.85	91.90	90.80	92.70	46,477,899	4,266,325,201	91.793	34.94	34.90	34.92	34.50	35.23	122,312,538	34.881	3.26%
2007-07-12	0	89.05	89.30	89.35	86.55	90.10	55,150,952	4,901,296,087	88.871	33.84	33.93	33.95	32.89	34.24	145,136,787	33.770	3.67%
2007-07-11	0	85.90	86.00	86.10	85.00	86.90	27,868,290	2,397,898,656	86.044	32.64	32.68	32.72	32.30	33.02	73,338,971	32.696	-0.69%
2007-07-10	0	86.50	86.60	86.70	86.00	87.90	27,836,650	2,411,299,183	86.623	32.87	32.91	32.95	32.68	33.40	73,255,706	32.916	-0.57%
2007-07-09	0	87.00	87.00	87.05	85.80	87.65	33,131,211	2,870,167,814	86.630	33.06	33.06	33.08	32.60	33.31	87,189,021	32.919	0.64%
2007-07-06	0	86.45	86.35	86.40	84.75	87.55	27,251,594	2,342,071,097	85.943	32.85	32.81	32.83	32.20	33.27	71,716,056	32.658	-0.06%
2007-07-05	0	86.50	86.50	86.55	85.80	87.50	26,135,974	2,260,691,714	86.497	32.87	32.87	32.89	32.60	33.25	68,780,160	32.868	-0.12%
2007-07-04	0	86.60	86.70	87.00	85.35	87.90	34,553,076	2,999,250,688	86.801	32.91	32.95	33.06	32.43	33.40	90,930,840	32.984	-0.23%
2007-07-03	0	86.80	86.80	86.85	85.40	86.85	37,367,112	3,211,559,411	85.946	32.98	32.98	33.00	32.45	33.00	98,336,336	32.659	3.39%
2007-06-29	0	83.95	84.00	84.05	83.85	85.75	27,565,688	2,341,691,388	84.949	31.90	31.92	31.94	31.86	32.58	72,542,635	32.280	-1.12%
2007-06-28	0	84.90	84.90	85.00	84.00	85.45	34,974,387	2,968,572,747	84.878	32.26	32.26	32.30	31.92	32.47	92,039,574	32.253	1.74%
2007-06-27	0	83.45	83.45	83.50	83.00	84.50	30,218,435	2,532,993,220	83.823	31.71	31.71	31.73	31.54	32.11	79,523,678	31.852	-1.59%
2007-06-26	0	84.80	84.80	84.85	83.35	85.40	35,204,734	2,984,408,192	84.773	32.22	32.22	32.24	31.67	32.45	92,645,762	32.213	0.65%
2007-06-25	0	84.25	84.20	84.25	83.95	86.50	52,112,824	4,427,577,161	84.961	32.01	32.00	32.01	31.90	32.87	137,141,564	32.285	-0.47%
2007-06-22	0	84.65	84.60	84.65	82.10	85.35	62,866,272	5,261,899,602	83.700	32.17	32.15	32.17	31.20	32.43	165,440,638	31.805	2.79%
2007-06-21	0	82.35	82.30	82.40	81.00	82.35	38,057,088	3,112,395,617	81.782	31.29	31.27	31.31	30.78	31.29	100,152,096	31.077	2.43%
2007-06-20	0	80.40	80.20	80.25	80.25	82.50	73,033,271	5,957,864,648	81.577	30.55	30.48	30.49	30.49	31.35	192,196,397	30.999	0.06%
2007-06-18	0	80.35	80.30	80.35	76.60	80.40	80,141,643	6,314,891,850	78.797	30.53	30.51	30.53	29.11	30.55	210,902,987	29.942	6.00%
2007-06-15	0	75.80	75.80	75.85	75.30	76.25	36,128,527	2,737,509,717	75.771	28.80	28.80	28.82	28.61	28.97	95,076,841	28.793	0.80%
2007-06-14	0	75.20	75.20	75.25	74.45	75.55	39,821,228	2,987,114,766	75.013	28.58	28.58	28.59	28.29	28.71	104,794,656	28.504	1.76%
2007-06-13	0	73.90	73.90	73.95	73.60	74.55	26,141,492	1,939,048,471	74.175	28.08	28.08	28.10	27.97	28.33	68,794,681	28.186	-0.27%
2007-06-12	0	74.10	74.10	74.15	72.85	74.50	42,401,772	3,127,817,562	73.766	28.16	28.16	28.18	27.68	28.31	111,585,688	28.031	1.65%
2007-06-11	0	72.90	72.95	73.00	72.60	73.10	23,247,500	1,693,182,339	72.833	27.70	27.72	27.74	27.59	27.78	61,178,771	27.676	0.76%
2007-06-08	0	72.35	72.35	72.40	71.80	72.60	36,840,720	2,657,984,159	72.148	27.49	27.49	27.51	27.28	27.59	96,951,068	27.416	-0.89%
2007-06-07	0	73.00	72.80	73.00	71.85	73.15	42,018,900	3,047,385,472	72.524	27.74	27.66	27.74	27.30	27.80	110,578,112	27.559	0.21%
2007-06-06	0	72.85	72.85	73.10	72.70	73.60	19,291,288	1,409,952,387	73.088	27.68	27.68	27.78	27.63	27.97	50,767,493	27.773	0.00%
2007-06-05	0	72.85	73.00	73.05	71.65	73.25	26,914,583	1,955,955,065	72.673	27.68	27.74	27.76	27.23	27.83	70,829,169	27.615	0.21%
2007-06-04	0	72.70	72.70	72.75	72.35	73.30	22,435,789	1,632,580,545	72.767	27.63	27.63	27.64	27.49	27.85	59,042,649	27.651	0.69%
2007-06-01	0	72.20	72.05	72.10	72.05	73.45	33,167,584	2,412,195,284	72.727	27.44	27.38	27.40	27.38	27.91	87,284,741	27.636	-1.10%
2007-05-31	0	73.00	72.95	73.00	71.40	73.10	31,798,690	2,305,527,921	72.504	27.74	27.72	27.74	27.13	27.78	83,682,321	27.551	2.38%
2007-05-30	0	71.30	71.30	71.35	70.75	71.70	33,692,542	2,399,888,355	71.229	27.09	27.09	27.11	26.88	27.25	88,666,235	27.067	-0.63%
2007-05-29	0	71.75	71.70	71.75	71.55	72.40	23,857,499	1,716,634,989	71.954	27.26	27.25	27.26	27.19	27.51	62,784,061	27.342	-0.42%
2007-05-28	0	72.05	72.00	72.05	71.90	72.65	23,375,044	1,690,137,801	72.305	27.38	27.36	27.38	27.32	27.61	61,514,419	27.475	-0.14%
2007-05-25	0	72.15	72.10	72.15	72.00	73.15	32,840,309	2,380,025,248	72.473	27.42	27.40	27.42	27.36	27.80	86,423,475	27.539	-1.90%
2007-05-23	0	73.55	73.50	73.55	73.50	74.30	18,409,910	1,360,372,407	73.893	27.95	27.93	27.95	27.93	28.23	48,448,034	28.079	-0.81%
2007-05-22	0	74.15	74.15	74.20	74.00	75.20	18,530,909	1,378,537,323	74.391	28.18	28.18	28.20	28.12	28.58	48,766,458	28.268	-0.67%
2007-05-21	0	74.65	74.65	74.70	74.60	75.30	31,957,779	2,394,745,888	74.935	28.37	28.37	28.39	28.35	28.61	84,100,984	28.475	0.27%
2007-05-18	0	74.45	74.35	74.40	73.70	74.50	24,999,955	1,852,217,260	74.089	28.29	28.25	28.27	28.01	28.31	65,790,580	28.153	0.54%
2007-05-17	0	74.05	73.95	74.05	73.85	74.70	23,139,792	1,719,984,630	74.330	28.14	28.10	28.14	28.06	28.39	60,895,323	28.245	0.07%
2007-05-16	0	74.00	74.00	74.10	73.20	74.10	22,616,342	1,668,951,163	73.794	28.12	28.12	28.16	27.82	28.16	59,517,798	28.041	1.02%
2007-05-15	0	73.25	73.30	73.35	72.90	74.35	30,888,423	2,271,753,336	73.547	27.83	27.85	27.87	27.70	28.25	81,286,837	27.947	-0.68%
2007-05-14	0	73.75	73.60	73.70	73.25	74.30	55,182,792	4,061,279,431	73.597	28.02	27.97	28.01	27.83	28.23	145,220,578	27.966	3.95%
2007-05-11	0	70.95	71.05	71.10	70.30	71.20	37,735,778	2,669,605,940	70.745	26.96	27.00	27.02	26.71	27.06	99,306,528	26.882	-1.39%
2007-05-10	0	71.95	71.95	72.00	71.50	72.35	25,813,489	1,858,810,389	72.009	27.34	27.34	27.36	27.17	27.49	67,931,499	27.363	-0.16%
2007-05-09	0	72.90	72.80	72.90	71.60	73.00	21,317,646	1,544,653,294	72.459	27.39	27.35	27.39	26.90	27.42	56,747,769	27.220	0.97%
2007-05-08	0	72.20	72.20	72.25	71.80	73.00	17,428,936	1,259,803,260	72.282	27.12	27.12	27.14	26.97	27.42	46,395,988	27.153	-0.55%
2007-05-07	0	72.60	72.55	72.60	72.35	73.30	16,128,753	1,173,430,186	72.754	27.27	27.25	27.27	27.18	27.54	42,934,888	27.330	0.35%
2007-05-04	0	72.35	72.50	72.55	71.55	73.10	21,870,235	1,577,351,166	72.123	27.18	27.24	27.25	26.88	27.46	58,218,766	27.094	-0.07%
2007-05-03	0	72.40	72.25	72.35	71.65	72.85	21,321,484	1,538,149,072	72.141	27.20	27.14	27.18	26.92	27.37	56,757,986	27.100	2.04%
2007-05-02	0	70.95	70.85	70.90	70.60	71.90	27,877,841	1,986,769,536	71.267	26.65	26.62	26.63	26.52	27.01	74,211,069	26.772	-0.70%
2007-04-30	0	71.45	71.30	71.35	70.40	72.20	27,682,025	1,974,913,611	71.343	26.84	26.78	26.80	26.45	27.12	73,689,805	26.800	-1.04%
2007-04-27	0	72.20	72.30	72.35	71.75	72.75	38,357,589	2,775,080,177	72.348	27.12	27.16	27.18	26.95	27.33	102,108,254	27.178	-1.03%
2007-04-26	0	72.95	72.90	72.95	72.80	73.95	29,064,810	2,131,315,892	73.330	27.40	27.39	27.40	27.35	27.78	77,370,791	27.547	-0.07%
2007-04-25	0	73.00	72.90	73.00	72.30	73.60	23,154,793	1,687,503,717	72.879	27.42	27.39	27.42	27.16	27.65	61,638,271	27.378	-0.48%
2007-04-24	0	73.35	73.40	73.45	71.50	73.60	27,040,455	1,968,444,302	72.796	27.55	27.57	27.59	26.86	27.65	71,981,939	27.346	0.76%
2007-04-23	0	72.80	72.80	72.90	72.50	75.00	47,997,230	3,532,938,660	73.607	27.35	27.35	27.39	27.24	28.17	127,769,067	27.651	-2.80%
2007-04-20	0	74.90	74.85	74.90	73.35	74.95	37,344,469	2,765,813,333	74.062	28.14	28.12	28.14	27.55	28.16	99,411,319	27.822	3.31%
2007-04-19	0	72.50	72.40	72.45	72.40	74.60	31,946,762	2,348,829,016	73.523	27.24	27.20	27.22	27.20	28.02	85,042,574	27.619	-4.10%
2007-04-18	0	75.60	75.55	75.60	75.45	76.60	27,875,437	2,114,979,794	75.873	28.40	28.38	28.40	28.34	28.78	74,204,669	28.502	-0.13%
2007-04-17	0	75.70	75.70	75.75	74.10	76.00	33,525,463	2,517,131,417	75.081	28.44	28.44	28.46	27.84	28.55	89,245,090	28.205	0.66%
2007-04-16	0	75.20	75.20	75.25	71.70	75.40	50,229,045	3,715,986,754	73.981	28.25	28.25	28.27	26.93	28.32	133,710,179	27.791	5.69%
2007-04-13	0	71.15	71.20	71.25	71.00	71.75	28,926,571	2,064,305,173	71.364	26.73	26.75	26.77	26.67	26.95	77,002,797	26.808	-0.14%
2007-04-12	0	71.25	71.15	71.25	70.75	71.65	19,499,454	1,388,465,207	71.205	26.77	26.73	26.77	26.58	26.92	51,907,725	26.749	-1.04%
2007-04-11	0	72.00	71.95	72.00	71.00	72.00	22,760,964	1,626,059,443	71.441	27.05	27.03	27.05	26.67	27.05	60,589,895	26.837	0.42%
2007-04-10	0	71.70	71.65	71.70	71.25	72.20	20,669,141	1,481,615,637	71.682	26.93	26.92	26.93	26.77	27.12	55,021,443	26.928	0.49%
2007-04-04	0	71.35	71.35	71.40	70.70	71.85	26,139,567	1,861,109,397	71.199	26.80	26.80	26.82	26.56	26.99	69,583,767	26.746	0.63%
2007-04-03	0	70.90	70.95	71.00	70.20	71.05	19,794,396	1,398,404,775	70.646	26.63	26.65	26.67	26.37	26.69	52,692,864	26.539	0.93%
2007-04-02	0	70.25	70.30	70.35	69.65	71.30	25,727,785	1,815,371,711	70.561	26.39	26.41	26.43	26.16	26.78	68,487,600	26.507	-1.13%
2007-03-30	0	71.05	71.00	71.10	70.15	71.40	21,035,920	1,486,134,244	70.647	26.69	26.67	26.71	26.35	26.82	55,997,812	26.539	-0.07%
2007-03-29	0	71.10	71.00	71.10	68.80	71.15	36,858,642	2,587,331,308	70.196	26.71	26.67	26.71	25.85	26.73	98,118,043	26.370	1.86%
2007-03-28	0	69.80	69.85	69.90	69.15	70.85	34,592,000	2,414,650,457	69.804	26.22	26.24	26.26	25.98	26.62	92,084,221	26.222	-1.06%
2007-03-27	0	70.55	70.60	70.65	70.25	71.55	28,337,707	2,009,174,928	70.901	26.50	26.52	26.54	26.39	26.88	75,435,236	26.634	-1.54%
2007-03-26	0	71.65	71.60	71.65	70.55	72.10	24,288,296	1,736,501,342	71.495	26.92	26.90	26.92	26.50	27.08	64,655,667	26.858	0.99%
2007-03-23	0	70.95	70.90	70.95	70.50	71.60	48,217,797	3,423,830,684	71.008	26.65	26.63	26.65	26.48	26.90	128,356,218	26.674	-1.87%
2007-03-22	0	72.30	72.15	72.20	71.50	73.80	49,298,848	3,579,701,199	72.612	27.16	27.10	27.12	26.86	27.72	131,233,986	27.277	-1.83%
2007-03-21	0	73.65	73.75	73.80	72.05	73.80	34,596,969	2,523,620,867	72.943	27.67	27.70	27.72	27.07	27.72	92,097,449	27.402	1.17%
2007-03-20	0	72.80	72.75	72.80	72.60	73.70	29,025,011	2,119,488,297	73.023	27.35	27.33	27.35	27.27	27.69	77,264,846	27.431	0.90%
2007-03-19	0	72.15	72.10	72.20	70.00	72.40	37,049,756	2,652,150,885	71.583	27.10	27.08	27.12	26.30	27.20	98,626,790	26.891	3.37%
2007-03-16	0	69.80	69.60	69.70	68.05	70.75	32,788,005	2,282,876,300	69.625	26.22	26.15	26.18	25.56	26.58	87,281,970	26.155	1.68%
2007-03-15	0	68.65	68.60	68.65	68.05	69.10	28,394,900	1,945,133,079	68.503	25.79	25.77	25.79	25.56	25.96	75,587,484	25.734	2.23%
2007-03-14	0	67.15	67.15	67.25	66.20	67.25	43,759,417	2,930,859,375	66.977	25.23	25.23	25.26	24.87	25.26	116,487,970	25.160	-2.33%
2007-03-13	0	68.75	68.70	68.75	68.15	69.85	37,106,807	2,561,496,741	69.030	25.83	25.81	25.83	25.60	26.24	98,778,661	25.932	-1.65%
2007-03-12	0	69.90	69.80	69.85	67.60	70.00	60,943,403	4,162,492,900	68.301	26.26	26.22	26.24	25.39	26.30	162,231,898	25.658	4.33%
2007-03-09	0	67.00	67.00	67.05	66.90	69.20	84,450,749	5,716,750,302	67.693	25.17	25.17	25.19	25.13	26.00	224,808,669	25.429	-1.69%
2007-03-08	0	68.15	68.15	68.20	66.55	68.20	40,939,107	2,768,890,747	67.634	25.60	25.60	25.62	25.00	25.62	108,980,279	25.407	1.72%
2007-03-07	0	67.00	67.05	67.15	66.80	69.05	44,913,780	3,055,919,713	68.040	25.17	25.19	25.23	25.09	25.94	119,560,895	25.560	-2.55%
2007-03-06	0	68.75	68.65	68.70	67.70	69.20	42,324,780	2,902,331,736	68.573	25.83	25.79	25.81	25.43	26.00	112,668,953	25.760	2.08%
2007-03-05	0	67.35	67.25	67.35	67.20	71.00	55,878,476	3,855,179,486	68.992	25.30	25.26	25.30	25.24	26.67	148,749,016	25.917	-5.94%
2007-03-02	0	71.60	71.50	71.55	70.80	72.95	26,480,953	1,904,745,621	71.929	26.90	26.86	26.88	26.60	27.40	70,492,540	27.021	0.49%
2007-03-01	0	71.25	71.20	71.25	71.15	73.10	36,916,924	2,660,570,924	72.069	26.77	26.75	26.77	26.73	27.46	98,273,190	27.073	-1.86%
2007-02-28	0	72.60	72.55	72.60	70.00	73.50	57,334,593	4,134,413,652	72.110	27.27	27.25	27.27	26.30	27.61	152,625,213	27.089	-3.07%
2007-02-27	0	74.90	74.85	74.90	74.25	77.15	26,606,594	2,009,240,729	75.517	28.14	28.12	28.14	27.89	28.98	70,826,997	28.368	-2.92%
2007-02-26	0	77.15	76.95	77.05	76.50	77.70	23,216,962	1,796,177,374	77.365	28.98	28.91	28.94	28.74	29.19	61,803,766	29.063	-2.65%
2007-02-23	0	79.25	79.35	79.40	77.90	79.85	27,003,024	2,129,734,427	78.870	29.77	29.81	29.83	29.26	30.00	71,882,298	29.628	-0.13%
2007-02-22	0	79.35	79.30	79.35	78.40	79.40	35,271,499	2,784,118,475	78.934	29.81	29.79	29.81	29.45	29.83	93,893,054	29.652	2.92%
2007-02-21	0	77.10	77.10	77.15	75.95	77.25	30,416,377	2,330,410,081	76.617	28.96	28.96	28.98	28.53	29.02	80,968,675	28.782	3.07%
2007-02-16	0	74.80	74.80	74.90	74.40	75.35	16,171,482	1,208,844,301	74.752	28.10	28.10	28.14	27.95	28.31	43,048,633	28.081	-0.27%
2007-02-15	0	75.00	75.00	75.05	73.75	75.40	34,107,966	2,536,335,038	74.362	28.17	28.17	28.19	27.70	28.32	90,795,718	27.935	3.02%
2007-02-14	0	72.80	72.80	72.85	72.45	73.55	28,697,429	2,095,715,158	73.028	27.35	27.35	27.37	27.22	27.63	76,392,819	27.433	0.55%
2007-02-13	0	72.40	72.35	72.40	72.30	74.20	25,355,528	1,856,655,818	73.225	27.20	27.18	27.20	27.16	27.87	67,496,648	27.507	-3.72%
2007-02-12	0	75.20	75.15	75.20	74.65	75.90	19,846,221	1,494,837,325	75.321	28.25	28.23	28.25	28.04	28.51	52,830,822	28.295	-1.57%
2007-02-09	0	76.40	76.40	76.45	76.10	77.45	23,422,291	1,789,309,259	76.393	28.70	28.70	28.72	28.59	29.09	62,350,354	28.698	-0.84%
2007-02-08	0	77.05	77.00	77.05	73.75	77.15	30,366,080	2,284,701,124	75.239	28.94	28.93	28.94	27.70	28.98	80,834,784	28.264	2.12%
2007-02-07	0	75.45	75.45	75.50	74.95	76.80	22,938,542	1,737,693,555	75.754	28.34	28.34	28.36	28.16	28.85	61,062,609	28.458	-0.40%
2007-02-06	0	75.75	75.80	75.85	73.25	76.30	26,739,113	2,003,447,221	74.926	28.46	28.47	28.49	27.52	28.66	71,179,764	28.146	3.06%
2007-02-05	0	73.50	73.50	73.55	72.90	74.40	20,782,355	1,531,259,635	73.681	27.61	27.61	27.63	27.39	27.95	55,322,820	27.679	-0.27%
2007-02-02	0	73.70	73.75	73.80	72.85	74.50	21,262,223	1,566,449,931	73.673	27.69	27.70	27.72	27.37	27.99	56,600,233	27.676	0.20%
2007-02-01	0	73.55	73.50	73.55	71.90	73.95	35,068,393	2,553,993,436	72.829	27.63	27.61	27.63	27.01	27.78	93,352,384	27.359	2.72%
2007-01-31	0	71.60	71.50	71.55	71.05	75.00	38,815,697	2,839,379,615	73.150	26.90	26.86	26.88	26.69	28.17	103,327,742	27.479	-3.24%
2007-01-30	0	74.00	74.00	74.10	70.80	74.15	26,387,913	1,911,862,497	72.452	27.80	27.80	27.84	26.60	27.85	70,244,867	27.217	3.14%
2007-01-29	0	71.75	71.75	71.80	71.60	73.60	25,174,342	1,822,760,858	72.406	26.95	26.95	26.97	26.90	27.65	67,014,329	27.200	-1.24%
2007-01-26	0	72.65	72.80	72.85	72.40	75.00	37,924,923	2,788,554,569	73.528	27.29	27.35	27.37	27.20	28.17	100,956,493	27.621	-4.60%
2007-01-25	0	76.15	76.20	76.25	75.75	77.70	34,948,409	2,681,415,411	76.725	28.61	28.62	28.64	28.46	29.19	93,032,985	28.822	-1.74%
2007-01-24	0	77.50	77.35	77.60	77.20	79.75	57,829,280	4,527,718,592	78.295	29.11	29.06	29.15	29.00	29.96	153,942,074	29.412	2.38%
2007-01-23	0	75.70	75.70	75.75	74.15	76.15	43,184,247	3,243,707,691	75.113	28.44	28.44	28.46	27.85	28.61	114,956,862	28.217	2.51%
2007-01-22	0	73.85	73.60	73.70	71.00	74.05	36,417,894	2,636,476,911	72.395	27.74	27.65	27.69	26.67	27.82	96,944,768	27.196	4.31%
2007-01-19	0	70.80	70.80	70.85	69.70	70.90	34,579,406	2,432,032,851	70.332	26.60	26.60	26.62	26.18	26.63	92,050,696	26.421	0.35%
2007-01-18	0	70.55	70.45	70.50	68.25	70.75	27,869,801	1,936,927,670	69.499	26.50	26.46	26.48	25.64	26.58	74,189,666	26.108	2.84%
2007-01-17	0	68.60	68.45	68.50	66.80	68.85	27,641,230	1,885,013,056	68.196	25.77	25.71	25.73	25.09	25.86	73,581,208	25.618	0.88%
2007-01-16	0	68.00	67.80	68.00	67.45	69.25	24,846,779	1,694,528,007	68.199	25.54	25.47	25.54	25.34	26.01	66,142,354	25.619	-0.51%
2007-01-15	0	68.35	68.35	68.40	66.00	68.45	27,735,984	1,861,825,786	67.127	25.68	25.68	25.69	24.79	25.71	73,833,444	25.217	3.64%
2007-01-12	0	65.95	65.90	65.95	65.00	66.20	24,009,972	1,573,516,872	65.536	24.77	24.76	24.77	24.42	24.87	63,914,766	24.619	1.93%
2007-01-11	0	64.70	64.70	64.80	64.50	66.30	23,957,096	1,569,327,004	65.506	24.30	24.30	24.34	24.23	24.91	63,774,009	24.608	-1.15%
2007-01-10	0	65.45	65.40	65.45	64.90	66.05	25,238,195	1,650,325,022	65.390	24.59	24.57	24.59	24.38	24.81	67,184,307	24.564	-1.50%
2007-01-09	0	66.45	66.20	66.30	65.55	68.60	17,861,491	1,195,543,196	66.934	24.96	24.87	24.91	24.62	25.77	47,547,453	25.144	-2.06%
2007-01-08	0	67.85	67.65	67.70	67.45	68.40	15,584,163	1,059,465,581	67.983	25.49	25.41	25.43	25.34	25.69	41,485,185	25.538	-2.23%
2007-01-05	0	69.40	69.50	69.60	66.30	69.50	24,502,496	1,674,211,007	68.328	26.07	26.11	26.15	24.91	26.11	65,225,869	25.668	1.76%
2007-01-04	0	68.20	68.20	68.25	67.30	70.95	37,286,533	2,601,349,163	69.766	25.62	25.62	25.64	25.28	26.65	99,257,093	26.208	-3.40%
2007-01-03	0	70.60	70.55	70.70	69.50	71.80	41,163,203	2,904,084,614	70.551	26.52	26.50	26.56	26.11	26.97	109,576,824	26.503	1.29%
2007-01-02	0	69.70	69.65	69.70	67.10	70.00	35,293,388	2,420,818,610	68.591	26.18	26.16	26.18	25.21	26.30	93,951,323	25.767	3.72%
2006-12-29	0	67.20	67.35	67.40	67.00	68.50	20,563,902	1,391,245,889	67.655	25.24	25.30	25.32	25.17	25.73	54,741,296	25.415	-1.10%
2006-12-28	0	67.95	67.85	67.95	66.30	68.50	39,794,839	2,675,046,218	67.221	25.53	25.49	25.53	24.91	25.73	105,934,227	25.252	2.95%
2006-12-27	0	66.00	66.10	66.15	65.20	67.00	32,821,926	2,155,739,318	65.680	24.79	24.83	24.85	24.49	25.17	87,372,268	24.673	3.13%
2006-12-22	0	64.00	64.00	64.05	62.75	64.10	32,593,477	2,072,822,610	63.596	24.04	24.04	24.06	23.57	24.08	86,764,135	23.890	2.07%
2006-12-21	0	62.70	62.65	62.70	62.15	63.00	20,164,357	1,263,738,344	62.672	23.55	23.53	23.55	23.35	23.67	53,677,703	23.543	-0.32%
2006-12-20	0	62.90	62.95	63.00	62.10	63.00	36,818,740	2,301,197,018	62.501	23.63	23.65	23.67	23.33	23.67	98,011,824	23.479	1.94%
2006-12-19	0	61.70	61.75	61.80	61.30	63.30	27,935,425	1,735,885,322	62.139	23.18	23.20	23.22	23.03	23.78	74,364,358	23.343	-2.30%
2006-12-18	0	63.15	63.05	63.10	61.25	63.50	20,172,716	1,265,499,416	62.733	23.72	23.69	23.70	23.01	23.85	53,699,955	23.566	1.85%
2006-12-15	0	62.00	62.05	62.10	60.90	63.05	39,910,932	2,471,509,708	61.926	23.29	23.31	23.33	22.88	23.69	106,243,267	23.263	-0.16%
2006-12-14	0	62.10	62.10	62.15	61.05	62.70	29,590,962	1,830,203,886	61.850	23.33	23.33	23.35	22.93	23.55	78,771,412	23.234	1.55%
2006-12-13	0	61.15	61.25	61.30	60.85	62.50	28,359,585	1,738,596,490	61.305	22.97	23.01	23.03	22.86	23.48	75,493,476	23.030	-2.86%
2006-12-12	0	62.95	62.90	62.95	62.35	63.95	17,336,156	1,090,545,696	62.906	23.65	23.63	23.65	23.42	24.02	46,149,006	23.631	0.16%
2006-12-11	0	62.85	62.75	62.80	62.10	63.25	18,481,592	1,159,289,729	62.727	23.61	23.57	23.59	23.33	23.76	49,198,168	23.564	1.70%
2006-12-08	0	61.80	61.80	61.85	60.75	62.10	30,511,859	1,879,069,046	61.585	23.22	23.22	23.23	22.82	23.33	81,222,849	23.135	-1.83%
2006-12-07	0	62.95	63.00	63.05	62.20	64.50	58,534,300	3,724,924,403	63.637	23.65	23.67	23.69	23.37	24.23	155,818,844	23.905	-2.55%
2006-12-06	0	64.60	64.60	64.65	64.20	65.35	29,064,809	1,883,404,668	64.800	24.27	24.27	24.29	24.12	24.55	77,370,788	24.343	1.33%
2006-12-05	0	63.75	63.90	64.00	62.85	64.30	28,575,132	1,818,745,733	63.648	23.95	24.00	24.04	23.61	24.15	76,067,264	23.910	0.71%
2006-12-04	0	63.30	63.15	63.20	62.50	63.80	21,422,118	1,357,699,023	63.378	23.78	23.72	23.74	23.48	23.97	57,025,875	23.808	-0.78%
2006-12-01	0	63.80	64.05	64.10	63.15	65.45	34,216,451	2,200,066,635	64.299	23.97	24.06	24.08	23.72	24.59	91,084,507	24.154	-2.45%
2006-11-30	0	65.40	65.35	65.40	65.40	66.70	27,226,685	1,796,382,897	65.979	24.57	24.55	24.57	24.57	25.06	72,477,685	24.785	1.71%
2006-11-29	0	64.30	64.25	64.30	63.95	65.05	29,380,674	1,895,091,087	64.501	24.15	24.14	24.15	24.02	24.44	78,211,624	24.230	-0.31%
2006-11-28	0	64.50	64.50	64.55	64.35	66.50	25,395,866	1,657,218,527	65.255	24.23	24.23	24.25	24.17	24.98	67,604,028	24.514	-4.16%
2006-11-27	0	67.30	67.25	67.30	66.85	68.30	22,594,447	1,525,085,523	67.498	25.28	25.26	25.28	25.11	25.66	60,146,625	25.356	-0.74%
2006-11-24	0	67.80	67.75	67.80	67.60	68.00	17,941,100	1,219,604,699	67.978	25.47	25.45	25.47	25.39	25.54	47,759,373	25.536	-0.29%
2006-11-23	0	68.00	68.10	68.15	67.65	68.70	15,657,023	1,065,349,922	68.043	25.54	25.58	25.60	25.41	25.81	41,679,139	25.561	0.29%
2006-11-22	0	67.80	67.75	67.80	67.30	67.95	23,631,819	1,599,760,082	67.695	25.47	25.45	25.47	25.28	25.53	62,908,119	25.430	1.73%
2006-11-21	0	66.65	66.65	66.70	65.85	67.45	20,055,191	1,339,588,323	66.795	25.04	25.04	25.06	24.74	25.34	53,387,102	25.092	-0.22%
2006-11-20	0	66.80	66.75	66.80	66.50	68.15	24,151,221	1,624,395,309	67.259	25.09	25.08	25.09	24.98	25.60	64,290,772	25.266	-2.69%
2006-11-17	0	68.65	68.50	68.60	68.40	69.35	22,755,990	1,569,219,536	68.959	25.79	25.73	25.77	25.69	26.05	60,576,654	25.905	-1.08%
2006-11-16	0	69.40	69.40	69.45	68.65	69.50	25,460,242	1,759,234,384	69.097	26.07	26.07	26.09	25.79	26.11	67,775,398	25.957	1.54%
2006-11-15	0	68.35	68.35	68.40	67.40	68.65	22,023,589	1,495,222,550	67.892	25.68	25.68	25.69	25.32	25.79	58,626,996	25.504	2.55%
2006-11-14	0	66.65	66.60	66.65	65.80	67.15	29,369,745	1,948,082,284	66.330	25.04	25.02	25.04	24.72	25.23	78,182,531	24.917	1.60%
2006-11-13	0	65.60	65.55	65.60	64.75	66.50	24,055,949	1,573,642,236	65.416	24.64	24.62	24.64	24.32	24.98	64,037,157	24.574	0.08%
2006-11-10	0	65.55	65.50	65.55	65.45	66.25	21,322,469	1,404,810,300	65.884	24.62	24.61	24.62	24.59	24.89	56,760,608	24.750	-0.83%
2006-11-09	0	66.10	66.10	66.15	65.25	66.50	30,068,506	1,983,005,971	65.950	24.83	24.83	24.85	24.51	24.98	80,042,639	24.774	1.38%
2006-11-08	0	65.20	65.20	65.25	64.45	67.00	43,754,418	2,876,409,476	65.740	24.49	24.49	24.51	24.21	25.17	116,474,662	24.696	-2.76%
2006-11-07	0	67.05	67.10	67.15	66.25	69.70	37,045,667	2,543,647,864	68.662	25.19	25.21	25.23	24.89	26.18	98,615,906	25.793	-2.47%
2006-11-06	0	68.75	68.75	68.80	66.05	68.85	25,401,160	1,712,115,322	67.403	25.83	25.83	25.85	24.81	25.86	67,618,121	25.320	3.38%
2006-11-03	0	66.50	66.40	66.45	65.60	66.75	23,362,318	1,546,638,568	66.202	24.98	24.94	24.96	24.64	25.08	62,190,705	24.869	0.91%
2006-11-02	0	65.90	65.90	65.95	63.10	65.95	23,220,946	1,496,675,935	64.454	24.76	24.76	24.77	23.70	24.77	61,814,371	24.212	3.70%
2006-11-01	0	63.55	63.60	63.65	63.30	64.35	23,281,856	1,484,331,475	63.755	23.87	23.89	23.91	23.78	24.17	61,976,514	23.950	0.55%
2006-10-31	0	63.20	63.35	63.40	61.20	63.50	26,737,898	1,667,617,288	62.369	23.74	23.80	23.82	22.99	23.85	71,176,530	23.429	1.36%
2006-10-27	0	62.35	62.35	62.40	61.60	63.85	38,012,627	2,388,474,336	62.834	23.42	23.42	23.44	23.14	23.99	101,189,962	23.604	-0.40%
2006-10-26	0	62.60	62.60	62.65	60.70	62.95	31,153,735	1,925,082,113	61.793	23.52	23.52	23.53	22.80	23.65	82,931,528	23.213	3.81%
2006-10-25	0	60.30	60.25	60.35	59.85	60.40	19,755,974	1,188,555,402	60.162	22.65	22.63	22.67	22.48	22.69	52,590,584	22.600	0.50%
2006-10-24	0	60.00	60.10	60.15	59.40	60.25	19,695,603	1,179,732,903	59.898	22.54	22.58	22.60	22.31	22.63	52,429,876	22.501	1.44%
2006-10-23	0	59.15	59.05	59.20	59.00	59.65	18,919,740	1,120,643,190	59.231	22.22	22.18	22.24	22.16	22.41	50,364,522	22.251	0.08%
2006-10-20	0	59.10	59.10	59.15	58.65	59.50	29,120,402	1,720,391,261	59.079	22.20	22.20	22.22	22.03	22.35	77,518,777	22.193	0.77%
2006-10-19	0	58.65	58.70	58.75	58.40	59.20	19,240,361	1,132,099,196	58.840	22.03	22.05	22.07	21.94	22.24	51,218,018	22.104	-0.51%
2006-10-18	0	58.95	58.95	59.00	57.85	59.00	17,178,562	1,001,868,279	58.321	22.14	22.14	22.16	21.73	22.16	45,729,490	21.909	0.26%
2006-10-17	0	58.80	58.90	58.95	57.40	59.15	22,336,897	1,302,819,536	58.326	22.09	22.13	22.14	21.56	22.22	59,461,025	21.910	0.34%
2006-10-16	0	58.60	58.60	58.70	58.25	59.20	12,033,769	705,453,668	58.623	22.01	22.01	22.05	21.88	22.24	32,034,004	22.022	0.60%
2006-10-13	0	58.25	58.20	58.25	57.90	58.80	20,491,000	1,194,500,558	58.294	21.88	21.86	21.88	21.75	22.09	54,547,230	21.898	1.57%
2006-10-12	0	57.35	57.20	57.25	57.00	57.95	13,510,006	774,685,531	57.342	21.54	21.49	21.51	21.41	21.77	35,963,760	21.541	0.09%
2006-10-11	0	57.30	57.30	57.35	56.50	57.50	23,497,069	1,341,377,697	57.087	21.53	21.53	21.54	21.22	21.60	62,549,413	21.445	0.61%
2006-10-10	0	56.95	56.85	56.95	56.55	57.50	16,874,622	962,845,436	57.059	21.39	21.36	21.39	21.24	21.60	44,920,399	21.434	1.24%
2006-10-09	0	56.25	56.30	56.40	55.75	57.55	20,804,188	1,172,593,725	56.363	21.13	21.15	21.19	20.94	21.62	55,380,939	21.173	-2.17%
2006-10-06	0	57.50	57.45	57.50	57.15	58.15	18,760,820	1,078,534,527	57.489	21.60	21.58	21.60	21.47	21.84	49,941,475	21.596	-1.20%
2006-10-05	0	58.20	58.20	58.25	57.80	58.80	23,957,330	1,393,153,091	58.151	21.86	21.86	21.88	21.71	22.09	63,774,632	21.845	2.11%
2006-10-04	0	57.00	56.95	57.00	56.30	58.00	41,066,953	2,337,089,400	56.909	21.41	21.39	21.41	21.15	21.79	109,320,606	21.378	1.88%
2006-10-03	0	55.95	55.85	55.95	54.35	56.20	18,556,023	1,026,339,758	55.310	21.02	20.98	21.02	20.42	21.11	49,396,304	20.778	1.63%
2006-09-29	0	55.05	55.15	55.25	53.75	55.40	21,178,187	1,155,703,976	54.570	20.68	20.72	20.75	20.19	20.81	56,376,528	20.500	0.27%
2006-09-28	0	54.90	54.80	54.90	54.50	55.35	18,855,605	1,035,412,616	54.913	20.62	20.59	20.62	20.47	20.79	50,193,794	20.628	-0.36%
2006-09-27	0	55.10	55.10	55.15	54.15	55.20	17,135,812	937,197,618	54.692	20.70	20.70	20.72	20.34	20.74	45,615,689	20.546	2.99%
2006-09-26	0	53.50	53.40	53.50	53.00	56.40	23,183,324	1,264,164,956	54.529	20.10	20.06	20.10	19.91	21.19	61,714,221	20.484	-3.78%
2006-09-25	0	55.60	55.65	55.70	55.40	56.70	29,117,374	1,627,989,990	55.911	20.89	20.91	20.92	20.81	21.30	77,510,717	21.003	-0.09%
2006-09-22	0	55.65	55.65	55.70	54.50	56.00	17,033,408	942,960,000	55.359	20.91	20.91	20.92	20.47	21.04	45,343,088	20.796	0.27%
2006-09-21	0	55.50	55.35	55.40	54.40	55.90	34,748,048	1,916,375,695	55.151	20.85	20.79	20.81	20.44	21.00	92,499,623	20.718	2.59%
2006-09-20	0	54.10	54.05	54.10	51.60	54.30	28,421,949	1,512,127,554	53.203	20.32	20.30	20.32	19.38	20.40	75,659,489	19.986	3.54%
2006-09-19	0	52.25	52.20	52.25	52.15	52.70	12,486,592	654,379,677	52.407	19.63	19.61	19.63	19.59	19.80	33,239,422	19.687	-0.57%
2006-09-18	0	52.55	52.55	52.60	51.85	52.65	22,301,707	1,167,182,962	52.336	19.74	19.74	19.76	19.48	19.78	59,367,349	19.660	1.35%
2006-09-15	0	51.85	51.85	51.95	51.45	52.00	8,630,308	446,841,680	51.776	19.48	19.48	19.52	19.33	19.53	22,973,959	19.450	0.19%
2006-09-14	0	51.75	51.75	51.80	51.45	52.70	20,595,916	1,069,106,663	51.909	19.44	19.44	19.46	19.33	19.80	54,826,517	19.500	-0.96%
2006-09-13	0	52.25	52.20	52.25	51.95	52.75	23,165,172	1,208,086,532	52.151	19.63	19.61	19.63	19.52	19.82	61,665,900	19.591	1.16%
2006-09-12	0	51.65	51.55	51.60	50.60	52.05	21,744,596	1,115,747,994	51.312	19.40	19.37	19.38	19.01	19.55	57,884,314	19.275	1.77%
2006-09-11	0	50.75	50.85	50.90	50.60	52.10	21,875,111	1,120,096,872	51.204	19.06	19.10	19.12	19.01	19.57	58,231,746	19.235	-2.03%
2006-09-08	0	51.80	51.65	51.70	50.95	52.05	17,384,797	898,061,085	51.658	19.46	19.40	19.42	19.14	19.55	46,278,489	19.406	1.37%
2006-09-07	0	51.10	51.10	51.15	50.65	51.40	23,063,485	1,177,099,273	51.037	19.20	19.20	19.21	19.03	19.31	61,395,209	19.172	-1.06%
2006-09-06	0	51.65	51.65	51.70	51.50	52.95	17,151,655	892,591,516	52.041	19.40	19.40	19.42	19.35	19.89	45,657,863	19.550	-1.90%
2006-09-05	0	52.65	52.65	52.70	52.45	53.00	12,039,052	634,271,294	52.684	19.78	19.78	19.80	19.70	19.91	32,048,067	19.791	-0.66%
2006-09-04	0	53.00	53.00	53.05	52.35	53.10	22,041,579	1,164,568,318	52.835	19.91	19.91	19.93	19.67	19.95	58,674,886	19.848	2.24%
2006-09-01	0	52.55	52.45	52.55	51.65	52.95	18,256,082	955,738,621	52.352	19.47	19.44	19.47	19.14	19.62	49,263,453	19.401	0.48%
2006-08-31	0	52.30	52.30	52.35	52.10	52.85	22,536,857	1,182,526,041	52.471	19.38	19.38	19.40	19.31	19.59	60,814,988	19.445	0.67%
2006-08-30	0	51.95	51.95	52.00	51.15	52.05	26,114,688	1,344,775,443	51.495	19.25	19.25	19.27	18.96	19.29	70,469,650	19.083	1.96%
2006-08-29	0	50.95	50.90	50.95	50.10	51.20	15,286,900	775,579,610	50.735	18.88	18.86	18.88	18.57	18.97	41,251,211	18.801	2.10%
2006-08-28	0	49.90	49.85	49.90	49.75	50.25	10,892,357	543,996,376	49.943	18.49	18.47	18.49	18.44	18.62	29,392,677	18.508	0.30%
2006-08-25	0	49.75	49.60	49.65	49.30	49.85	16,149,295	800,001,036	49.538	18.44	18.38	18.40	18.27	18.47	43,578,356	18.358	1.22%
2006-08-24	0	49.15	49.10	49.15	48.90	49.85	22,597,999	1,118,271,287	49.485	18.21	18.20	18.21	18.12	18.47	60,979,978	18.338	-1.80%
2006-08-23	0	50.05	49.95	50.00	49.70	50.25	13,669,179	684,291,180	50.061	18.55	18.51	18.53	18.42	18.62	36,885,842	18.552	-0.60%
2006-08-22	0	50.35	50.30	50.35	49.75	50.40	20,540,999	1,029,148,251	50.102	18.66	18.64	18.66	18.44	18.68	55,429,229	18.567	1.10%
2006-08-21	0	49.80	49.80	49.85	49.70	51.85	26,492,670	1,331,993,350	50.278	18.45	18.45	18.47	18.42	19.21	71,489,623	18.632	-3.58%
2006-08-18	0	51.65	51.75	51.80	51.55	52.50	14,423,309	749,493,148	51.964	19.14	19.18	19.20	19.10	19.46	38,920,838	19.257	-0.10%
2006-08-17	0	51.70	51.65	51.70	51.25	52.60	14,040,334	730,327,641	52.016	19.16	19.14	19.16	18.99	19.49	37,887,392	19.276	-1.24%
2006-08-16	0	52.35	52.45	52.50	51.80	52.45	19,234,008	1,002,018,200	52.096	19.40	19.44	19.46	19.20	19.44	51,902,356	19.306	1.95%
2006-08-15	0	51.35	51.35	51.40	51.05	51.70	6,658,026	342,567,307	51.452	19.03	19.03	19.05	18.92	19.16	17,966,470	19.067	-0.29%
2006-08-14	0	51.50	51.50	51.55	51.15	51.80	12,514,988	643,925,421	51.452	19.08	19.08	19.10	18.96	19.20	33,771,295	19.067	0.00%
2006-08-11	0	51.50	51.45	51.60	51.10	51.95	19,059,859	983,586,877	51.605	19.08	19.07	19.12	18.94	19.25	51,432,420	19.124	-0.10%
2006-08-10	0	51.55	51.50	51.65	51.35	52.10	22,257,192	1,153,271,553	51.816	19.10	19.08	19.14	19.03	19.31	60,060,321	19.202	-1.06%
2006-08-09	0	52.10	52.05	52.10	49.45	52.15	32,243,025	1,644,306,262	50.997	19.31	19.29	19.31	18.33	19.33	87,006,772	18.899	4.51%
2006-08-08	0	49.85	49.75	49.80	49.55	49.95	13,543,737	673,398,680	49.720	18.47	18.44	18.45	18.36	18.51	36,547,341	18.425	1.22%
2006-08-07	0	49.25	49.20	49.25	48.45	49.35	15,962,848	780,046,741	48.866	18.25	18.23	18.25	17.95	18.29	43,075,235	18.109	0.92%
2006-08-04	0	48.80	48.80	48.85	48.55	49.85	18,442,110	909,385,981	49.310	18.08	18.08	18.10	17.99	18.47	49,765,444	18.273	-1.31%
2006-08-03	0	49.45	49.40	49.45	49.10	49.80	21,633,345	1,068,161,969	49.376	18.33	18.31	18.33	18.20	18.45	58,376,890	18.298	-0.30%
2006-08-02	0	49.60	49.55	49.60	48.95	50.15	30,901,388	1,535,827,896	49.701	18.38	18.36	18.38	18.14	18.58	83,386,407	18.418	0.61%
2006-08-01	0	49.30	49.25	49.30	49.20	50.00	19,046,520	945,092,630	49.620	18.27	18.25	18.27	18.23	18.53	51,396,425	18.388	-1.50%
2006-07-31	0	50.05	50.00	50.05	50.00	51.00	29,919,331	1,508,468,878	50.418	18.55	18.53	18.55	18.53	18.90	80,736,358	18.684	-0.40%
2006-07-28	0	50.25	50.25	50.30	49.45	50.95	44,825,235	2,251,794,052	50.235	18.62	18.62	18.64	18.33	18.88	120,959,463	18.616	1.93%
2006-07-27	0	49.30	49.30	49.35	47.30	49.50	41,092,736	1,992,052,315	48.477	18.27	18.27	18.29	17.53	18.34	110,887,434	17.965	5.01%
2006-07-26	0	46.95	46.95	47.00	46.60	47.05	13,447,530	630,169,004	46.861	17.40	17.40	17.42	17.27	17.44	36,287,730	17.366	0.32%
2006-07-25	0	46.80	46.65	46.70	46.70	47.40	24,507,313	1,155,125,956	47.134	17.34	17.29	17.31	17.31	17.57	66,132,200	17.467	0.86%
2006-07-24	0	46.40	46.35	46.45	45.80	46.50	13,808,021	637,580,913	46.175	17.19	17.18	17.21	16.97	17.23	37,260,503	17.111	0.54%
2006-07-21	0	46.15	46.15	46.20	45.95	46.45	14,958,066	690,893,385	46.189	17.10	17.10	17.12	17.03	17.21	40,363,863	17.117	-0.65%
2006-07-20	0	46.45	46.40	46.45	45.90	46.45	24,591,756	1,135,588,590	46.178	17.21	17.19	17.21	17.01	17.21	66,360,067	17.113	3.91%
2006-07-19	0	44.70	44.70	44.80	44.30	45.00	11,776,288	527,362,284	44.782	16.56	16.56	16.60	16.42	16.68	31,777,937	16.595	1.25%
2006-07-18	0	44.15	44.05	44.10	43.85	44.80	14,032,436	621,919,890	44.320	16.36	16.32	16.34	16.25	16.60	37,866,080	16.424	-0.23%
2006-07-17	0	44.25	44.20	44.30	43.30	44.70	12,843,067	564,443,991	43.949	16.40	16.38	16.42	16.05	16.56	34,656,606	16.287	0.34%
2006-07-14	0	44.10	44.10	44.15	43.60	44.20	18,161,021	797,576,150	43.917	16.34	16.34	16.36	16.16	16.38	49,006,934	16.275	-1.45%
2006-07-13	0	44.75	44.80	44.85	44.65	46.25	23,220,952	1,052,412,733	45.322	16.58	16.60	16.62	16.55	17.14	62,660,996	16.795	-2.08%
2006-07-12	0	45.70	45.65	45.75	45.25	45.85	10,907,517	498,212,176	45.676	16.94	16.92	16.95	16.77	16.99	29,433,586	16.927	0.66%
2006-07-11	0	45.40	45.30	45.35	45.20	45.85	13,789,905	628,760,807	45.596	16.82	16.79	16.81	16.75	16.99	37,211,618	16.897	-0.66%
2006-07-10	0	45.70	45.80	45.85	44.65	46.00	18,798,957	857,346,342	45.606	16.94	16.97	16.99	16.55	17.05	50,728,384	16.901	0.66%
2006-07-07	0	45.40	45.30	45.40	45.10	45.80	13,544,100	613,801,833	45.319	16.82	16.79	16.82	16.71	16.97	36,548,321	16.794	0.22%
2006-07-06	0	45.30	45.25	45.30	43.60	45.40	19,770,745	883,802,279	44.703	16.79	16.77	16.79	16.16	16.82	53,350,723	16.566	2.14%
2006-07-05	0	44.35	44.20	44.25	44.20	44.95	12,957,777	576,499,103	44.491	16.44	16.38	16.40	16.38	16.66	34,966,147	16.487	-0.89%
2006-07-04	0	44.75	44.70	44.75	44.40	44.90	9,244,109	412,883,938	44.665	16.58	16.56	16.58	16.45	16.64	24,944,933	16.552	0.00%
2006-07-03	0	44.75	44.75	44.80	44.15	44.90	12,152,139	541,271,782	44.541	16.58	16.58	16.60	16.36	16.64	32,792,158	16.506	0.79%
2006-06-30	0	44.40	44.35	44.40	43.50	44.50	33,860,535	1,488,923,340	43.972	16.45	16.44	16.45	16.12	16.49	91,371,571	16.295	4.23%
2006-06-29	0	42.60	42.55	42.65	42.55	43.05	15,923,834	680,605,318	42.741	15.79	15.77	15.81	15.77	15.95	42,969,957	15.839	0.59%
2006-06-28	0	42.35	42.30	42.35	41.60	42.40	11,822,748	497,682,237	42.095	15.69	15.68	15.69	15.42	15.71	31,903,307	15.600	-0.35%
2006-06-27	0	42.50	42.55	42.60	42.50	43.10	18,320,809	784,813,877	42.837	15.75	15.77	15.79	15.75	15.97	49,438,117	15.875	0.00%
2006-06-26	0	42.50	42.45	42.50	41.80	42.65	11,505,448	486,466,471	42.281	15.75	15.73	15.75	15.49	15.81	31,047,084	15.669	0.83%
2006-06-23	0	42.15	42.15	42.20	41.60	42.30	14,850,998	624,585,563	42.057	15.62	15.62	15.64	15.42	15.68	40,074,943	15.585	-0.35%
2006-06-22	0	42.30	42.30	42.35	42.10	42.70	20,135,515	852,849,267	42.355	15.68	15.68	15.69	15.60	15.82	54,335,043	15.696	1.93%
2006-06-21	0	41.50	41.35	41.50	40.90	41.65	22,139,804	913,363,264	41.254	15.38	15.32	15.38	15.16	15.43	59,743,553	15.288	1.47%
2006-06-20	0	40.90	40.75	40.90	40.55	41.50	14,504,752	593,327,005	40.906	15.16	15.10	15.16	15.03	15.38	39,140,609	15.159	-1.45%
2006-06-19	0	41.50	41.70	41.75	41.40	41.90	11,080,382	461,571,589	41.657	15.38	15.45	15.47	15.34	15.53	29,900,056	15.437	-1.19%
2006-06-16	0	42.00	41.80	41.90	41.45	42.15	35,146,404	1,467,413,562	41.751	15.56	15.49	15.53	15.36	15.62	94,841,447	15.472	4.22%
2006-06-15	0	40.30	40.30	40.35	39.85	40.60	24,407,887	981,186,273	40.200	14.93	14.93	14.95	14.77	15.05	65,863,903	14.897	1.13%
2006-06-14	0	39.85	39.65	39.70	39.35	40.50	26,281,045	1,050,016,364	39.953	14.77	14.69	14.71	14.58	15.01	70,918,560	14.806	1.01%
2006-06-13	0	39.45	39.55	39.60	39.25	40.65	37,652,057	1,510,936,278	40.129	14.62	14.66	14.67	14.55	15.06	101,602,872	14.871	-4.71%
2006-06-12	0	41.40	41.35	41.45	40.50	41.60	28,965,949	1,191,035,434	41.118	15.34	15.32	15.36	15.01	15.42	78,163,687	15.238	0.73%
2006-06-09	0	41.10	41.10	41.15	39.95	41.25	23,728,331	963,431,106	40.603	15.23	15.23	15.25	14.80	15.29	64,030,142	15.047	2.49%
2006-06-08	0	40.10	40.00	40.10	39.90	40.90	31,353,912	1,267,662,247	40.431	14.86	14.82	14.86	14.79	15.16	84,607,529	14.983	-3.72%
2006-06-07	0	41.65	41.65	41.70	41.45	42.15	19,361,586	809,942,031	41.832	15.43	15.43	15.45	15.36	15.62	52,246,621	15.502	-1.42%
2006-06-06	0	42.25	42.15	42.20	41.65	42.50	21,772,776	917,049,944	42.119	15.66	15.62	15.64	15.43	15.75	58,753,140	15.609	-0.94%
2006-06-05	0	42.65	42.55	42.60	41.75	42.70	20,540,317	868,355,584	42.276	15.81	15.77	15.79	15.47	15.82	55,427,389	15.667	2.40%
2006-06-02	0	41.65	41.75	41.80	40.30	41.80	36,823,174	1,512,025,215	41.062	15.43	15.47	15.49	14.93	15.49	99,366,157	15.217	4.26%
2006-06-01	0	39.95	40.05	40.10	39.75	41.05	26,463,872	1,070,237,017	40.441	14.80	14.84	14.86	14.73	15.21	71,411,912	14.987	-1.24%
2006-05-30	0	40.45	40.35	40.40	40.35	41.20	22,189,162	909,536,778	40.990	14.99	14.95	14.97	14.95	15.27	59,876,744	15.190	-1.58%
2006-05-29	0	41.10	41.15	41.20	40.95	41.50	14,644,307	602,529,795	41.144	15.23	15.25	15.27	15.18	15.38	39,517,194	15.247	1.11%
2006-05-26	0	40.65	40.60	40.65	40.35	41.00	29,753,040	1,207,628,793	40.588	15.06	15.05	15.06	14.95	15.19	80,287,627	15.041	1.50%
2006-05-25	0	40.05	40.00	40.10	39.60	40.50	23,383,872	935,532,998	40.008	14.84	14.82	14.86	14.67	15.01	63,100,631	14.826	-0.62%
2006-05-24	0	40.30	40.30	40.40	39.80	41.20	35,559,682	1,445,814,142	40.659	14.93	14.93	14.97	14.75	15.27	95,956,665	15.067	-1.71%
2006-05-23	0	41.00	41.00	41.05	40.00	41.20	46,094,636	1,870,200,723	40.573	15.19	15.19	15.21	14.82	15.27	124,384,901	15.036	1.86%
2006-05-22	0	40.25	40.20	40.25	40.20	43.00	26,151,928	1,081,952,913	41.372	14.92	14.90	14.92	14.90	15.93	70,570,141	15.332	-5.63%
2006-05-19	0	42.65	42.70	42.75	41.80	43.05	20,421,880	869,298,552	42.567	15.81	15.82	15.84	15.49	15.95	55,107,790	15.775	0.12%
2006-05-18	0	42.60	42.60	42.65	42.00	43.45	30,322,840	1,292,888,161	42.637	15.79	15.79	15.81	15.56	16.10	81,825,214	15.801	-3.07%
2006-05-17	0	43.95	43.95	44.10	43.00	44.25	36,837,172	1,611,611,410	43.750	16.29	16.29	16.34	15.93	16.40	99,403,931	16.213	2.57%
2006-05-16	0	42.85	42.80	42.85	42.05	43.10	29,957,354	1,280,041,654	42.729	15.88	15.86	15.88	15.58	15.97	80,838,962	15.834	-0.92%
2006-05-15	0	43.25	43.20	43.25	43.05	43.95	28,410,170	1,234,537,580	43.454	16.03	16.01	16.03	15.95	16.29	76,663,935	16.103	-3.03%
2006-05-12	0	44.60	44.60	44.65	44.30	45.00	23,316,869	1,042,541,572	44.712	16.53	16.53	16.55	16.42	16.68	62,919,825	16.569	-1.83%
2006-05-11	0	46.00	45.95	46.00	45.00	46.40	12,505,889	575,290,892	46.002	16.84	16.82	16.84	16.47	16.98	34,170,154	16.836	0.88%
2006-05-10	0	45.60	45.55	45.60	45.55	46.85	17,724,408	817,014,935	46.095	16.69	16.67	16.69	16.67	17.15	48,428,845	16.870	-2.15%
2006-05-09	0	46.60	46.60	46.65	46.40	47.55	19,895,923	935,432,374	47.016	17.06	17.06	17.07	16.98	17.40	54,362,130	17.207	0.22%
2006-05-08	0	46.50	46.45	46.55	45.00	46.90	20,814,002	964,836,728	46.355	17.02	17.00	17.04	16.47	17.16	56,870,620	16.965	3.45%
2006-05-04	0	44.95	45.05	45.10	44.40	45.45	12,604,845	567,153,047	44.995	16.45	16.49	16.51	16.25	16.63	34,440,534	16.468	0.45%
2006-05-03	0	44.75	44.70	44.75	44.15	45.10	25,904,755	1,156,239,309	44.634	16.38	16.36	16.38	16.16	16.51	70,780,212	16.336	0.67%
2006-05-02	0	44.45	44.45	44.50	43.85	46.00	33,155,445	1,485,238,162	44.796	16.27	16.27	16.29	16.05	16.84	90,591,454	16.395	-1.44%
2006-04-28	0	45.10	45.05	45.10	44.50	45.45	26,407,780	1,183,559,009	44.819	16.51	16.49	16.51	16.29	16.63	72,154,640	16.403	-1.85%
2006-04-27	0	45.95	45.85	46.00	45.80	46.75	24,492,873	1,129,309,891	46.108	16.82	16.78	16.84	16.76	17.11	66,922,492	16.875	0.55%
2006-04-26	0	45.70	45.60	45.70	44.35	45.95	18,541,396	835,607,310	45.067	16.73	16.69	16.73	16.23	16.82	50,661,122	16.494	2.70%
2006-04-25	0	44.50	44.55	44.60	44.35	45.65	24,452,714	1,092,804,797	44.691	16.29	16.30	16.32	16.23	16.71	66,812,764	16.356	-0.78%
2006-04-24	0	44.85	44.80	44.90	44.75	45.95	14,594,962	661,973,011	45.356	16.41	16.40	16.43	16.38	16.82	39,878,181	16.600	-2.82%
2006-04-21	0	46.15	46.10	46.15	45.85	46.65	19,063,438	881,852,590	46.259	16.89	16.87	16.89	16.78	17.07	52,087,510	16.930	-1.28%
2006-04-20	0	46.75	46.60	46.70	45.35	46.95	16,753,806	775,738,264	46.302	17.11	17.06	17.09	16.60	17.18	45,776,845	16.946	0.54%
2006-04-19	0	46.50	46.35	46.40	46.30	47.50	24,444,810	1,141,517,550	46.698	17.02	16.96	16.98	16.95	17.38	66,791,168	17.091	1.97%
2006-04-18	0	45.60	45.60	45.65	45.05	46.10	22,510,889	1,022,696,942	45.431	16.69	16.69	16.71	16.49	16.87	61,507,067	16.627	2.82%
2006-04-13	0	44.35	44.20	44.25	43.80	44.60	22,490,264	995,062,558	44.244	16.23	16.18	16.19	16.03	16.32	61,450,713	16.193	0.68%
2006-04-12	0	44.05	43.95	44.05	43.65	45.05	26,144,730	1,161,487,121	44.425	16.12	16.09	16.12	15.98	16.49	71,435,902	16.259	-3.61%
2006-04-11	0	45.70	45.50	45.65	44.95	45.85	17,695,874	804,557,070	45.466	16.73	16.65	16.71	16.45	16.78	48,350,881	16.640	0.11%
2006-04-10	0	45.65	45.70	45.75	44.00	45.75	19,027,223	855,476,884	44.961	16.71	16.73	16.74	16.10	16.74	51,988,559	16.455	1.22%
2006-04-07	0	45.10	45.05	45.15	43.95	45.75	30,848,550	1,381,900,466	44.796	16.51	16.49	16.52	16.09	16.74	84,288,267	16.395	1.58%
2006-04-06	0	44.40	44.45	44.50	42.65	44.50	32,851,759	1,429,317,242	43.508	16.25	16.27	16.29	15.61	16.29	89,761,685	15.923	4.84%
2006-04-04	0	42.35	42.35	42.40	42.05	42.45	11,192,913	472,745,845	42.236	15.50	15.50	15.52	15.39	15.54	30,582,677	15.458	0.71%
2006-04-03	0	42.05	41.90	41.95	41.05	42.25	25,996,732	1,084,157,611	41.704	15.39	15.33	15.35	15.02	15.46	71,031,523	15.263	3.19%
2006-03-31	0	40.75	40.75	40.80	40.20	42.25	35,495,349	1,463,028,871	41.217	14.91	14.91	14.93	14.71	15.46	96,984,833	15.085	-2.16%
2006-03-30	0	41.65	41.65	41.70	40.75	42.15	49,409,892	2,054,696,695	41.585	15.24	15.24	15.26	14.91	15.43	135,003,888	15.220	2.84%
2006-03-29	0	40.50	40.45	40.50	40.35	41.25	47,281,293	1,924,447,019	40.702	14.82	14.80	14.82	14.77	15.10	129,187,863	14.897	-0.61%
2006-03-28	0	40.75	40.65	40.70	39.40	41.20	81,569,157	3,300,149,428	40.458	14.91	14.88	14.90	14.42	15.08	222,873,455	14.807	3.56%
2006-03-27	0	39.35	39.35	39.40	38.70	39.50	26,870,854	1,050,878,164	39.108	14.40	14.40	14.42	14.16	14.46	73,419,909	14.313	2.08%
2006-03-24	0	38.55	38.55	38.60	38.25	38.85	21,142,986	815,274,020	38.560	14.11	14.11	14.13	14.00	14.22	57,769,511	14.113	-0.13%
2006-03-23	0	38.60	38.60	38.65	38.25	38.70	20,949,179	805,670,702	38.458	14.13	14.13	14.15	14.00	14.16	57,239,967	14.075	1.45%
2006-03-22	0	38.05	37.95	38.00	37.85	39.00	29,204,846	1,125,689,500	38.545	13.93	13.89	13.91	13.85	14.27	79,797,134	14.107	-2.44%
2006-03-21	0	39.00	38.95	39.00	38.75	39.15	18,628,761	725,682,749	38.955	14.27	14.26	14.27	14.18	14.33	50,899,831	14.257	0.13%
2006-03-20	0	38.95	38.95	39.00	38.40	39.25	38,408,394	1,495,081,721	38.926	14.26	14.26	14.27	14.05	14.37	104,944,219	14.246	1.83%
2006-03-17	0	38.25	38.20	38.25	37.75	38.60	67,735,680	2,587,770,236	38.204	14.00	13.98	14.00	13.82	14.13	185,075,898	13.982	1.73%
2006-03-16	0	37.60	37.60	37.65	37.05	37.75	24,328,856	912,131,634	37.492	13.76	13.76	13.78	13.56	13.82	66,474,344	13.722	0.13%
2006-03-15	0	37.55	37.60	37.65	37.10	38.00	51,369,957	1,930,879,993	37.588	13.74	13.76	13.78	13.58	13.91	140,359,423	13.757	3.02%
2006-03-14	0	36.45	36.30	36.40	35.90	36.60	41,327,393	1,499,869,732	36.292	13.34	13.29	13.32	13.14	13.40	112,919,873	13.283	1.11%
2006-03-13	0	36.05	36.00	36.05	35.50	36.10	20,166,029	722,207,608	35.813	13.19	13.18	13.19	12.99	13.21	55,100,147	13.107	1.26%
2006-03-10	0	35.60	35.50	35.55	35.45	36.10	20,594,723	735,073,953	35.692	13.03	12.99	13.01	12.97	13.21	56,271,478	13.063	-1.11%
2006-03-09	0	36.00	35.90	35.95	35.70	36.40	29,219,677	1,052,251,170	36.012	13.18	13.14	13.16	13.07	13.32	79,837,657	13.180	0.14%
2006-03-08	0	35.95	35.95	36.00	35.05	36.15	35,687,911	1,274,247,506	35.705	13.16	13.16	13.18	12.83	13.23	97,510,975	13.068	-1.10%
2006-03-07	0	36.35	36.40	36.45	36.00	37.30	43,453,030	1,581,338,851	36.392	13.30	13.32	13.34	13.18	13.65	118,727,804	13.319	-2.81%
2006-03-06	0	37.40	37.40	37.45	37.00	37.60	20,211,650	754,405,941	37.325	13.69	13.69	13.71	13.54	13.76	55,224,798	13.661	0.67%
2006-03-03	0	37.15	37.10	37.15	37.00	37.45	16,636,078	620,057,669	37.272	13.60	13.58	13.60	13.54	13.71	45,455,173	13.641	-1.07%
2006-03-02	0	37.55	37.55	37.65	37.15	37.70	15,263,503	570,908,228	37.403	13.74	13.74	13.78	13.60	13.80	41,704,852	13.689	0.67%
2006-03-01	0	37.30	37.30	37.35	37.20	37.70	12,293,750	461,062,765	37.504	13.65	13.65	13.67	13.61	13.80	33,590,522	13.726	-1.58%
2006-02-28	0	37.90	37.90	37.95	37.70	38.00	19,260,178	729,210,547	37.861	13.87	13.87	13.89	13.80	13.91	52,625,068	13.857	-0.39%
2006-02-27	0	38.05	38.10	38.15	37.80	38.15	23,681,835	899,921,655	38.001	13.93	13.94	13.96	13.83	13.96	64,706,472	13.908	0.26%
2006-02-24	0	37.95	37.90	37.95	37.65	38.15	22,679,340	860,757,323	37.953	13.89	13.87	13.89	13.78	13.96	61,967,330	13.891	-0.13%
2006-02-23	0	38.00	38.00	38.05	37.30	38.15	47,542,070	1,795,106,119	37.758	13.91	13.91	13.93	13.65	13.96	129,900,391	13.819	1.60%
2006-02-22	0	37.40	37.45	37.50	37.10	37.60	22,403,200	836,856,857	37.354	13.69	13.71	13.72	13.58	13.76	61,212,826	13.671	0.27%
2006-02-21	0	37.30	37.25	37.30	37.05	37.70	40,935,367	1,528,245,190	37.333	13.65	13.63	13.65	13.56	13.80	111,848,730	13.664	1.08%
2006-02-20	0	36.90	36.90	36.95	36.30	37.10	26,198,301	966,090,963	36.876	13.50	13.50	13.52	13.29	13.58	71,582,275	13.496	0.96%
2006-02-17	0	36.55	36.55	36.60	36.50	36.75	17,646,500	646,249,396	36.622	13.38	13.38	13.40	13.36	13.45	48,215,975	13.403	-0.14%
2006-02-16	0	36.60	36.50	36.60	36.50	36.90	14,644,342	537,049,598	36.673	13.40	13.36	13.40	13.36	13.50	40,013,103	13.422	0.55%
2006-02-15	0	36.40	36.45	36.50	35.80	36.85	22,137,238	808,335,705	36.515	13.32	13.34	13.36	13.10	13.49	60,486,131	13.364	0.00%
2006-02-14	0	36.40	36.25	36.35	35.30	36.50	21,309,671	768,089,061	36.044	13.32	13.27	13.30	12.92	13.36	58,224,949	13.192	1.53%
2006-02-13	0	35.85	35.80	35.85	35.65	36.15	20,077,420	721,027,814	35.912	13.12	13.10	13.12	13.05	13.23	54,858,038	13.144	-1.24%
2006-02-10	0	36.30	36.25	36.30	36.00	36.45	17,828,682	645,243,536	36.191	13.29	13.27	13.29	13.18	13.34	48,713,755	13.246	0.14%
2006-02-09	0	36.25	36.25	36.30	36.05	36.45	22,099,298	801,534,045	36.270	13.27	13.27	13.29	13.19	13.34	60,382,466	13.274	0.69%
2006-02-08	0	36.00	36.00	36.05	35.90	36.70	41,375,891	1,499,795,303	36.248	13.18	13.18	13.19	13.14	13.43	113,052,385	13.266	-2.04%
2006-02-07	0	36.75	36.75	36.80	36.50	37.45	31,152,908	1,148,971,781	36.882	13.45	13.45	13.47	13.36	13.71	85,119,872	13.498	-1.61%
2006-02-06	0	37.35	37.35	37.40	36.65	37.45	31,612,350	1,175,740,587	37.192	13.67	13.67	13.69	13.41	13.71	86,375,217	13.612	1.08%
2006-02-03	0	36.95	36.85	36.95	36.90	37.35	48,506,639	1,801,722,505	37.144	13.52	13.49	13.52	13.50	13.67	132,535,907	13.594	-2.64%
2006-02-02	0	37.95	37.90	37.95	37.60	38.25	25,967,453	986,587,557	37.993	13.89	13.87	13.89	13.76	14.00	70,951,523	13.905	-0.13%
2006-02-01	0	38.00	38.00	38.05	37.50	38.30	39,023,800	1,476,844,487	37.845	13.91	13.91	13.93	13.72	14.02	106,625,708	13.851	0.80%
2006-01-27	0	37.70	37.75	37.80	37.45	38.00	38,782,607	1,459,960,740	37.645	13.80	13.82	13.83	13.71	13.91	105,966,690	13.778	2.03%
2006-01-26	0	36.95	36.95	37.00	36.75	37.35	31,029,014	1,136,302,055	36.621	13.52	13.52	13.54	13.45	13.67	84,781,354	13.403	-0.67%
2006-01-25	0	37.20	37.20	37.25	37.05	37.70	21,429,742	800,720,837	37.365	13.61	13.61	13.63	13.56	13.80	58,553,022	13.675	-0.27%
2006-01-24	0	37.30	37.25	37.30	37.20	37.90	19,284,894	721,135,953	37.394	13.65	13.63	13.65	13.61	13.87	52,692,600	13.686	0.13%
2006-01-23	0	37.25	37.20	37.25	37.15	37.60	25,441,465	950,965,311	37.379	13.63	13.61	13.63	13.60	13.76	69,514,353	13.680	-2.23%
2006-01-20	0	38.10	38.10	38.15	37.65	38.40	23,252,434	883,740,884	38.006	13.94	13.94	13.96	13.78	14.05	63,533,209	13.910	0.40%
2006-01-19	0	37.95	38.00	38.05	37.50	38.00	21,231,902	800,677,433	37.711	13.89	13.91	13.93	13.72	13.91	58,012,459	13.802	2.02%
2006-01-18	0	37.20	37.25	37.35	36.90	37.75	38,867,440	1,451,716,790	37.350	13.61	13.63	13.67	13.50	13.82	106,198,482	13.670	-2.11%
2006-01-17	0	38.00	37.95	38.00	37.60	39.15	33,655,900	1,288,591,548	38.287	13.91	13.89	13.91	13.76	14.33	91,958,860	14.013	-2.81%
2006-01-16	0	39.10	39.05	39.10	38.90	39.30	15,540,579	607,386,210	39.084	14.31	14.29	14.31	14.24	14.38	42,461,914	14.304	0.13%
2006-01-13	0	39.05	38.95	39.00	38.60	39.10	24,299,435	944,029,860	38.850	14.29	14.26	14.27	14.13	14.31	66,393,956	14.219	0.77%
2006-01-12	0	38.75	38.75	38.80	38.55	39.10	31,792,227	1,233,467,806	38.798	14.18	14.18	14.20	14.11	14.31	86,866,700	14.200	0.78%
2006-01-11	0	38.45	38.40	38.45	38.00	38.95	30,953,153	1,193,897,388	38.571	14.07	14.05	14.07	13.91	14.26	84,574,077	14.117	1.18%
2006-01-10	0	38.00	38.00	38.10	37.80	38.60	25,924,501	990,701,097	38.215	13.91	13.91	13.94	13.83	14.13	70,834,165	13.986	-1.17%
2006-01-09	0	38.45	38.45	38.55	38.20	38.70	33,737,200	1,297,630,824	38.463	14.07	14.07	14.11	13.98	14.16	92,180,998	14.077	0.65%
2006-01-06	0	38.20	38.15	38.25	37.85	38.50	19,106,854	728,381,645	38.121	13.98	13.96	14.00	13.85	14.09	52,206,137	13.952	-0.65%
2006-01-05	0	38.45	38.45	38.50	38.40	39.10	23,378,570	903,890,136	38.663	14.07	14.07	14.09	14.05	14.31	63,877,853	14.150	0.79%
2006-01-04	0	38.15	38.15	38.20	37.60	38.20	26,414,990	1,001,983,968	37.932	13.96	13.96	13.98	13.76	13.98	72,174,340	13.883	2.83%
2006-01-03	0	37.10	37.05	37.10	36.70	37.20	15,166,423	561,389,078	37.015	13.58	13.56	13.58	13.43	13.61	41,439,598	13.547	1.09%
2005-12-30	0	36.70	36.60	36.65	36.40	37.25	43,471,100	1,602,543,774	36.865	13.43	13.40	13.41	13.32	13.63	118,777,177	13.492	-2.65%
2005-12-29	0	37.70	37.70	37.75	37.60	38.60	22,893,000	871,641,449	38.075	13.80	13.80	13.82	13.76	14.13	62,551,118	13.935	-1.31%
2005-12-28	0	38.20	38.15	38.20	37.95	38.55	27,669,527	1,057,778,059	38.229	13.98	13.96	13.98	13.89	14.11	75,602,143	13.991	-1.93%
2005-12-23	0	38.95	39.00	39.05	38.90	39.25	8,108,029	316,305,428	39.011	14.26	14.27	14.29	14.24	14.37	22,153,771	14.278	0.00%
2005-12-22	0	38.95	38.90	38.95	38.85	39.35	8,983,718	351,059,979	39.077	14.26	14.24	14.26	14.22	14.40	24,546,438	14.302	-0.64%
2005-12-21	0	39.20	39.10	39.20	39.10	39.45	16,068,427	631,387,904	39.294	14.35	14.31	14.35	14.31	14.44	43,904,166	14.381	0.51%
2005-12-20	0	39.00	38.95	39.00	38.80	39.20	12,695,949	495,136,793	39.000	14.27	14.26	14.27	14.20	14.35	34,689,460	14.273	-0.13%
2005-12-19	0	39.05	39.00	39.10	38.35	39.30	24,378,888	950,279,613	38.980	14.29	14.27	14.31	14.04	14.38	66,611,047	14.266	1.96%
2005-12-16	0	38.30	38.30	38.35	37.60	38.40	16,151,575	616,072,406	38.143	14.02	14.02	14.04	13.76	14.05	44,131,354	13.960	0.66%
2005-12-15	0	38.05	38.00	38.05	37.70	38.15	23,903,072	907,127,219	37.950	13.93	13.91	13.93	13.80	13.96	65,310,963	13.889	1.20%
2005-12-14	0	37.60	37.60	37.65	36.90	37.70	19,176,662	716,899,171	37.384	13.76	13.76	13.78	13.50	13.80	52,396,875	13.682	0.27%
2005-12-13	0	37.50	37.40	37.50	37.00	37.75	12,876,337	481,220,319	37.372	13.72	13.69	13.72	13.54	13.82	35,182,339	13.678	-0.13%
2005-12-12	0	37.55	37.55	37.60	37.45	38.30	15,240,554	577,579,606	37.898	13.74	13.74	13.76	13.71	14.02	41,642,148	13.870	0.67%
2005-12-09	0	37.30	37.25	37.30	37.10	37.80	12,357,962	462,492,766	37.425	13.65	13.63	13.65	13.58	13.83	33,765,970	13.697	-0.13%
2005-12-08	0	37.35	37.35	37.40	37.15	38.80	30,228,466	1,141,244,542	37.754	13.67	13.67	13.69	13.60	14.20	82,593,996	13.818	-3.98%
2005-12-07	0	38.90	38.95	39.00	37.80	39.00	24,654,268	947,055,405	38.413	14.24	14.26	14.27	13.83	14.27	67,363,475	14.059	1.43%
2005-12-06	0	38.35	38.30	38.35	38.15	39.50	22,397,221	872,154,939	38.940	14.04	14.02	14.04	13.96	14.46	61,196,489	14.252	-2.91%
2005-12-05	0	39.50	39.55	39.60	39.45	39.90	16,571,200	658,130,719	39.715	14.46	14.47	14.49	14.44	14.60	45,277,906	14.535	-0.75%
2005-12-02	0	39.80	39.75	39.80	39.25	39.80	21,351,024	844,029,725	39.531	14.57	14.55	14.57	14.37	14.57	58,337,939	14.468	2.31%
2005-12-01	0	38.90	38.95	39.00	37.90	39.00	20,397,536	784,282,180	38.450	14.24	14.26	14.27	13.87	14.27	55,732,699	14.072	2.10%
2005-11-30	0	38.10	37.90	38.00	37.90	38.55	18,005,676	690,379,698	38.342	13.94	13.87	13.91	13.87	14.11	49,197,360	14.033	-0.39%
2005-11-29	0	38.25	38.20	38.25	37.75	38.35	12,313,355	468,667,466	38.062	14.00	13.98	14.00	13.82	14.04	33,644,089	13.930	0.00%
2005-11-28	0	38.25	38.25	38.30	38.00	38.50	11,742,114	449,585,472	38.288	14.00	14.00	14.02	13.91	14.09	32,083,273	14.013	0.66%
2005-11-25	0	38.00	37.95	38.00	37.75	38.15	9,419,756	357,834,228	37.988	13.91	13.89	13.91	13.82	13.96	25,737,836	13.903	0.13%
2005-11-24	0	37.95	37.85	38.00	37.80	38.25	13,394,817	509,450,721	38.033	13.89	13.85	13.91	13.83	14.00	36,598,995	13.920	-0.39%
2005-11-23	0	38.10	38.20	38.25	37.45	38.20	26,323,388	996,870,603	37.870	13.94	13.98	14.00	13.71	13.98	71,924,054	13.860	1.87%
2005-11-22	0	37.40	37.30	37.45	37.00	37.50	8,986,400	335,077,890	37.287	13.69	13.65	13.71	13.54	13.72	24,553,766	13.647	-0.13%
2005-11-21	0	37.45	37.40	37.45	37.15	37.60	13,335,758	499,061,972	37.423	13.71	13.69	13.71	13.60	13.76	36,437,626	13.696	0.27%
2005-11-18	0	37.35	37.30	37.40	37.30	37.95	25,560,064	961,856,407	37.631	13.67	13.65	13.69	13.65	13.89	69,838,404	13.773	0.40%
2005-11-17	0	37.20	37.15	37.20	36.25	37.30	27,794,755	1,020,788,533	36.726	13.61	13.60	13.61	13.27	13.65	75,944,307	13.441	2.20%
2005-11-16	0	36.40	36.30	36.40	35.90	36.50	18,869,545	684,369,920	36.268	13.32	13.29	13.32	13.14	13.36	51,557,731	13.274	0.97%
2005-11-15	0	36.05	36.05	36.15	35.20	36.40	16,412,586	587,927,666	35.822	13.19	13.19	13.23	12.88	13.32	44,844,521	13.110	1.12%
2005-11-14	0	35.65	35.85	35.90	35.00	36.25	13,684,906	489,125,448	35.742	13.05	13.12	13.14	12.81	13.27	37,391,612	13.081	-1.38%
2005-11-11	0	36.15	36.15	36.20	35.90	36.70	20,763,558	754,340,015	36.330	13.23	13.23	13.25	13.14	13.43	56,732,791	13.296	0.84%
2005-11-10	0	35.85	35.85	35.90	35.45	36.00	16,871,935	602,181,500	35.691	13.12	13.12	13.14	12.97	13.18	46,099,611	13.063	0.70%
2005-11-09	0	35.60	35.60	35.65	34.55	35.75	28,886,036	1,022,811,061	35.408	13.03	13.03	13.05	12.64	13.08	78,926,041	12.959	3.19%
2005-11-08	0	34.50	34.45	34.50	34.00	34.55	13,490,456	462,793,955	34.305	12.63	12.61	12.63	12.44	12.64	36,860,311	12.555	0.58%
2005-11-07	0	34.30	34.20	34.35	34.15	35.00	15,126,250	521,478,123	34.475	12.55	12.52	12.57	12.50	12.81	41,329,832	12.617	-2.14%
2005-11-04	0	35.05	34.95	35.05	34.65	35.15	12,810,708	447,476,060	34.930	12.83	12.79	12.83	12.68	12.86	35,003,019	12.784	0.29%
2005-11-03	0	34.95	34.95	35.00	34.75	35.10	10,158,869	355,075,319	34.952	12.79	12.79	12.81	12.72	12.85	27,757,333	12.792	-0.14%
2005-11-02	0	35.00	35.05	35.10	34.75	35.10	13,821,833	483,100,698	34.952	12.81	12.83	12.85	12.72	12.85	37,765,741	12.792	-0.14%
2005-11-01	0	35.05	35.05	35.10	34.75	35.35	32,853,361	1,150,874,462	35.031	12.83	12.83	12.85	12.72	12.94	89,766,063	12.821	1.59%
2005-10-31	0	34.50	34.45	34.50	34.00	34.75	25,198,597	863,828,402	34.281	12.63	12.61	12.63	12.44	12.72	68,850,759	12.546	2.07%
2005-10-28	0	33.80	33.75	33.80	33.50	34.10	23,942,500	810,473,193	33.851	12.37	12.35	12.37	12.26	12.48	65,418,694	12.389	-1.89%
2005-10-27	0	34.45	34.35	34.40	34.25	34.90	11,996,377	413,842,524	34.497	12.61	12.57	12.59	12.54	12.77	32,778,002	12.626	-0.86%
2005-10-26	0	34.75	34.70	34.75	34.05	35.00	11,386,333	393,721,536	34.578	12.72	12.70	12.72	12.46	12.81	31,111,163	12.655	0.00%
2005-10-25	0	34.75	34.70	34.75	34.70	35.60	17,543,491	615,128,004	35.063	12.72	12.70	12.72	12.70	13.03	47,934,521	12.833	0.29%
2005-10-24	0	34.65	34.65	34.70	34.10	35.20	16,576,729	574,767,619	34.673	12.68	12.68	12.70	12.48	12.88	45,293,013	12.690	-1.00%
2005-10-21	0	35.00	35.00	35.05	34.05	35.25	27,093,860	940,761,522	34.722	12.81	12.81	12.83	12.46	12.90	74,029,234	12.708	1.30%
2005-10-20	0	34.55	34.50	34.55	34.35	34.90	31,783,227	1,099,052,795	34.580	12.64	12.63	12.64	12.57	12.77	86,842,109	12.656	2.07%
2005-10-19	0	33.85	33.80	33.85	33.60	34.15	24,005,600	813,254,892	33.878	12.39	12.37	12.39	12.30	12.50	65,591,103	12.399	-2.45%
2005-10-18	0	34.70	34.65	34.70	34.30	34.90	20,033,850	693,909,700	34.637	12.70	12.68	12.70	12.55	12.77	54,738,991	12.677	1.46%
2005-10-17	0	34.20	34.20	34.25	33.60	34.40	23,789,986	810,228,772	34.058	12.52	12.52	12.54	12.30	12.59	65,001,976	12.465	1.03%
2005-10-14	0	33.85	33.80	33.85	33.55	34.25	24,799,678	841,796,189	33.944	12.39	12.37	12.39	12.28	12.54	67,760,783	12.423	-1.88%
2005-10-13	0	34.50	34.30	34.35	33.25	34.60	31,936,978	1,086,341,816	34.015	12.63	12.55	12.57	12.17	12.66	87,262,206	12.449	1.17%
2005-10-12	0	34.10	34.00	34.05	33.95	35.80	35,520,083	1,230,510,999	34.643	12.48	12.44	12.46	12.43	13.10	97,052,414	12.679	-4.21%
2005-10-10	0	35.60	35.55	35.60	35.45	35.80	15,207,648	541,402,441	35.601	13.03	13.01	13.03	12.97	13.10	41,552,238	13.029	0.71%
2005-10-07	0	35.35	35.35	35.40	35.05	35.60	28,621,227	1,010,737,166	35.314	12.94	12.94	12.96	12.83	13.03	78,202,497	12.925	1.14%
2005-10-06	0	34.95	34.85	34.90	34.90	35.50	40,867,748	1,440,343,874	35.244	12.79	12.75	12.77	12.77	12.99	111,663,973	12.899	-4.25%
2005-10-05	0	36.50	36.40	36.50	36.40	37.50	33,420,301	1,229,062,698	36.776	13.36	13.32	13.36	13.32	13.72	91,315,127	13.460	-3.44%
2005-10-04	0	37.80	37.80	37.85	37.65	38.55	18,014,031	684,759,069	38.013	13.83	13.83	13.85	13.78	14.11	49,220,189	13.912	0.40%
2005-10-03	0	37.65	37.50	37.55	37.55	38.05	13,886,000	525,891,844	37.872	13.78	13.72	13.74	13.74	13.93	37,941,066	13.861	-0.92%
2005-09-30	0	38.00	38.00	38.05	37.90	38.55	15,972,106	610,954,551	38.251	13.91	13.91	13.93	13.87	14.11	43,640,986	14.000	-0.65%
2005-09-29	0	38.25	38.25	38.30	37.25	38.45	21,005,699	797,562,712	37.969	14.00	14.00	14.02	13.63	14.07	57,394,398	13.896	2.41%
2005-09-28	0	37.35	37.15	37.20	36.85	37.45	10,531,250	392,774,195	37.296	13.67	13.60	13.61	13.49	13.71	28,774,799	13.650	1.08%
2005-09-27	0	36.95	36.90	36.95	36.70	37.60	13,200,322	492,102,943	37.280	13.52	13.50	13.52	13.43	13.76	36,067,571	13.644	-1.34%
2005-09-26	0	37.45	37.40	37.45	36.40	37.50	20,957,496	771,936,869	36.833	13.71	13.69	13.71	13.32	13.72	57,262,692	13.481	2.74%
2005-09-23	0	36.45	36.45	36.50	35.80	36.65	12,466,873	451,460,457	36.213	13.34	13.34	13.36	13.10	13.41	34,063,550	13.253	-0.14%
2005-09-22	0	36.50	36.45	36.50	35.85	36.55	12,440,900	451,634,670	36.302	13.36	13.34	13.36	13.12	13.38	33,992,583	13.286	0.14%
2005-09-21	0	36.45	36.45	36.50	35.90	36.55	33,519,446	1,210,533,084	36.114	13.34	13.34	13.36	13.14	13.38	91,586,023	13.217	-0.27%
2005-09-20	0	36.55	36.45	36.55	34.35	36.75	22,137,859	784,445,198	35.435	13.38	13.34	13.38	12.57	13.45	60,487,828	12.969	5.94%
2005-09-16	0	34.50	34.50	34.55	34.35	34.75	4,877,333	168,635,497	34.575	12.63	12.63	12.64	12.57	12.72	13,326,459	12.654	-0.14%
2005-09-15	0	34.55	34.55	34.60	34.35	35.00	6,006,100	208,338,907	34.688	12.64	12.64	12.66	12.57	12.81	16,410,618	12.695	-0.58%
2005-09-14	0	34.75	34.75	34.80	34.10	34.80	9,554,085	329,500,492	34.488	12.72	12.72	12.74	12.48	12.74	26,104,866	12.622	0.72%
2005-09-13	0	34.50	34.45	34.50	34.40	35.10	9,648,977	335,486,808	34.769	12.63	12.61	12.63	12.59	12.85	26,364,142	12.725	-1.43%
2005-09-12	0	35.00	34.95	35.05	34.80	35.10	9,739,416	340,371,054	34.948	12.81	12.79	12.83	12.74	12.85	26,611,251	12.790	0.72%
2005-09-09	0	34.75	34.65	34.70	34.20	34.90	11,597,719	401,303,676	34.602	12.72	12.68	12.70	12.52	12.77	31,688,739	12.664	0.29%
2005-09-08	0	34.65	34.65	34.70	34.60	35.05	8,031,071	279,388,189	34.788	12.68	12.68	12.70	12.66	12.83	21,943,497	12.732	-0.86%
2005-09-07	0	34.95	34.85	34.90	34.75	35.15	14,262,959	498,011,907	34.916	12.79	12.75	12.77	12.72	12.86	38,971,041	12.779	1.30%
2005-09-06	0	34.50	34.55	34.60	33.65	35.15	11,820,225	409,035,383	34.605	12.63	12.64	12.66	12.32	12.86	32,296,697	12.665	-0.86%
2005-09-05	0	34.80	34.70	34.75	34.55	34.85	5,322,615	184,790,783	34.718	12.74	12.70	12.72	12.64	12.75	14,543,115	12.706	0.29%
2005-09-02	0	34.70	34.70	34.75	34.50	34.95	12,031,382	418,117,492	34.752	12.70	12.70	12.72	12.63	12.79	32,873,647	12.719	0.00%
2005-09-01	0	34.70	34.75	34.80	34.00	34.80	20,258,300	696,943,355	34.403	12.70	12.72	12.74	12.44	12.74	55,352,261	12.591	3.27%
2005-08-31	0	33.60	33.60	33.70	33.20	33.90	11,972,220	401,119,745	33.504	12.30	12.30	12.33	12.15	12.41	32,711,997	12.262	0.00%
2005-08-30	0	33.60	33.55	33.60	33.05	33.75	10,387,800	347,078,376	33.412	12.30	12.28	12.30	12.10	12.35	28,382,847	12.228	1.66%
2005-08-29	0	33.05	33.00	33.05	32.70	33.30	16,129,162	533,108,633	33.052	12.10	12.08	12.10	11.97	12.19	44,070,114	12.097	-2.07%
2005-08-26	0	34.20	34.15	34.20	33.55	34.30	12,679,560	429,737,452	33.892	12.35	12.33	12.35	12.12	12.39	35,106,609	12.241	1.18%
2005-08-25	0	33.80	33.75	33.80	33.35	34.15	12,677,000	427,989,425	33.761	12.21	12.19	12.21	12.05	12.33	35,099,521	12.194	0.30%
2005-08-24	0	33.70	33.70	33.75	33.60	34.30	19,957,642	677,629,543	33.953	12.17	12.17	12.19	12.14	12.39	55,257,843	12.263	-0.44%
2005-08-23	0	33.85	33.80	33.85	33.65	35.30	23,296,510	804,036,983	34.513	12.23	12.21	12.23	12.15	12.75	64,502,354	12.465	-3.15%
2005-08-22	0	34.95	34.90	34.95	33.90	35.00	16,231,960	560,301,630	34.518	12.62	12.60	12.62	12.24	12.64	44,942,338	12.467	3.71%
2005-08-19	0	33.70	33.65	33.70	33.60	34.40	20,484,603	697,286,690	34.040	12.17	12.15	12.17	12.14	12.42	56,716,869	12.294	-1.17%
2005-08-18	0	34.10	34.05	34.10	33.80	35.45	28,778,074	990,667,442	34.424	12.32	12.30	12.32	12.21	12.80	79,679,468	12.433	-3.81%
2005-08-17	0	35.45	35.45	35.50	35.15	35.55	7,750,893	274,254,989	35.384	12.80	12.80	12.82	12.70	12.84	21,460,332	12.780	0.28%
2005-08-16	0	35.35	35.35	35.40	35.20	35.85	18,818,254	667,292,626	35.460	12.77	12.77	12.79	12.71	12.95	52,103,155	12.807	0.43%
2005-08-15	0	35.20	35.10	35.25	34.75	35.25	16,765,070	586,611,979	34.990	12.71	12.68	12.73	12.55	12.73	46,418,390	12.637	0.72%
2005-08-12	0	34.95	34.95	35.00	34.75	35.30	24,437,885	856,023,136	35.029	12.62	12.62	12.64	12.55	12.75	67,662,543	12.651	-0.71%
2005-08-11	0	35.20	35.25	35.30	34.80	35.45	42,652,704	1,499,510,301	35.156	12.71	12.73	12.75	12.57	12.80	118,094,934	12.697	2.18%
2005-08-10	0	34.45	34.35	34.40	32.35	34.55	33,656,301	1,127,432,951	33.498	12.44	12.41	12.42	11.68	12.48	93,186,089	12.099	7.32%
2005-08-09	0	32.10	32.10	32.15	32.00	32.50	12,106,138	390,684,418	32.272	11.59	11.59	11.61	11.56	11.74	33,518,943	11.656	-0.31%
2005-08-08	0	32.20	32.10	32.20	31.90	32.25	8,641,106	277,276,060	32.088	11.63	11.59	11.63	11.52	11.65	23,925,115	11.589	0.47%
2005-08-05	0	32.05	32.05	32.10	31.70	32.10	17,994,200	574,576,561	31.931	11.58	11.58	11.59	11.45	11.59	49,821,551	11.533	-0.16%
2005-08-04	0	32.10	32.10	32.15	31.90	32.25	12,380,548	396,992,476	32.066	11.59	11.59	11.61	11.52	11.65	34,278,718	11.581	0.47%
2005-08-03	0	31.95	31.95	32.00	31.65	32.40	17,834,121	570,308,460	31.979	11.54	11.54	11.56	11.43	11.70	49,378,331	11.550	-0.47%
2005-08-02	0	32.10	32.05	32.15	31.80	32.20	13,939,656	445,840,326	31.984	11.59	11.58	11.61	11.49	11.63	38,595,508	11.552	1.42%
2005-08-01	0	31.65	31.60	31.65	31.15	31.75	17,122,602	539,730,055	31.521	11.43	11.41	11.43	11.25	11.47	47,408,309	11.385	1.44%
2005-07-29	0	31.20	31.25	31.30	31.10	31.50	10,781,136	336,969,792	31.255	11.27	11.29	11.30	11.23	11.38	29,850,336	11.289	0.32%
2005-07-28	0	31.10	31.05	31.10	30.80	31.20	23,835,428	738,762,261	30.994	11.23	11.21	11.23	11.12	11.27	65,994,487	11.194	0.97%
2005-07-27	0	30.80	30.75	30.80	30.60	31.15	16,226,500	500,435,220	30.841	11.12	11.11	11.12	11.05	11.25	44,927,221	11.139	-0.32%
2005-07-26	0	30.90	30.90	30.95	30.70	31.05	10,454,676	322,624,522	30.859	11.16	11.16	11.18	11.09	11.21	28,946,448	11.146	0.00%
2005-07-25	0	30.90	30.90	30.95	30.55	31.15	12,674,775	392,139,312	30.939	11.16	11.16	11.18	11.03	11.25	35,093,361	11.174	-0.16%
2005-07-22	0	30.95	30.90	30.95	30.65	31.15	30,266,407	936,568,357	30.944	11.18	11.16	11.18	11.07	11.25	83,800,299	11.176	1.81%
2005-07-21	0	30.40	30.40	30.45	30.15	30.70	26,075,523	793,622,708	30.436	10.98	10.98	11.00	10.89	11.09	72,196,763	10.992	0.83%
2005-07-20	0	30.15	30.10	30.15	30.10	30.80	28,617,357	870,973,613	30.435	10.89	10.87	10.89	10.87	11.12	79,234,482	10.992	-0.82%
2005-07-19	0	30.40	30.35	30.40	29.55	30.70	28,974,369	873,407,229	30.144	10.98	10.96	10.98	10.67	11.09	80,222,961	10.887	2.36%
2005-07-18	0	29.70	29.70	29.75	29.35	29.95	12,496,383	370,904,729	29.681	10.73	10.73	10.74	10.60	10.82	34,599,437	10.720	0.17%
2005-07-15	0	29.65	29.50	29.55	29.55	30.20	31,068,876	928,620,370	29.889	10.71	10.65	10.67	10.67	10.91	86,022,140	10.795	-0.50%
2005-07-14	0	29.80	29.85	29.90	29.00	29.90	31,443,653	918,453,224	29.209	10.76	10.78	10.80	10.47	10.80	87,059,806	10.550	3.29%
2005-07-13	0	28.85	28.80	28.85	28.05	28.90	17,700,084	505,268,880	28.546	10.42	10.40	10.42	10.13	10.44	49,007,215	10.310	2.67%
2005-07-12	0	28.10	28.05	28.10	27.75	28.55	20,735,186	585,509,742	28.237	10.15	10.13	10.15	10.02	10.31	57,410,673	10.199	-0.53%
2005-07-11	0	28.25	28.20	28.25	27.80	28.30	29,377,421	824,198,576	28.056	10.20	10.19	10.20	10.04	10.22	81,338,913	10.133	2.54%
2005-07-08	0	27.55	27.50	27.55	27.25	28.05	25,393,400	700,577,416	27.589	9.950	9.932	9.950	9.842	10.13	70,308,131	9.9644	-1.08%
2005-07-07	0	27.85	27.90	27.95	27.70	28.50	24,087,200	675,429,652	28.041	10.06	10.08	10.09	10.00	10.29	66,691,582	10.128	-1.94%
2005-07-06	0	28.40	28.45	28.50	28.30	29.00	15,954,303	456,131,156	28.590	10.26	10.28	10.29	10.22	10.47	44,173,574	10.326	-1.39%
2005-07-05	0	28.80	28.75	28.80	28.70	29.05	10,899,740	314,503,659	28.854	10.40	10.38	10.40	10.37	10.49	30,178,722	10.421	-1.03%
2005-07-04	0	29.10	29.10	29.20	28.65	29.15	17,865,788	516,559,963	28.913	10.51	10.51	10.55	10.35	10.53	49,466,009	10.443	0.52%
2005-06-30	0	28.95	28.95	29.00	28.75	29.50	29,517,367	860,226,815	29.143	10.46	10.46	10.47	10.38	10.65	81,726,390	10.526	-1.36%
2005-06-29	0	29.35	29.30	29.35	29.30	29.65	18,220,425	536,508,099	29.445	10.60	10.58	10.60	10.58	10.71	50,447,913	10.635	-0.17%
2005-06-28	0	29.40	29.50	29.55	28.85	29.50	22,830,375	664,113,520	29.089	10.62	10.65	10.67	10.42	10.65	63,211,740	10.506	0.86%
2005-06-27	0	29.15	29.10	29.15	28.95	29.20	18,982,795	552,588,519	29.110	10.53	10.51	10.53	10.46	10.55	52,558,729	10.514	-0.68%
2005-06-24	0	29.35	29.35	29.40	28.90	29.40	31,192,096	911,062,144	29.208	10.60	10.60	10.62	10.44	10.62	86,363,306	10.549	0.34%
2005-06-23	0	29.25	29.20	29.25	29.15	30.10	47,310,605	1,400,617,187	29.605	10.56	10.55	10.56	10.53	10.87	130,991,526	10.692	-1.52%
2005-06-22	0	29.70	29.65	29.70	28.90	29.75	35,576,440	1,047,867,270	29.454	10.73	10.71	10.73	10.44	10.74	98,502,485	10.638	2.95%
2005-06-21	0	28.85	28.85	28.90	28.55	28.90	8,745,847	250,958,915	28.695	10.42	10.42	10.44	10.31	10.44	24,215,117	10.364	0.87%
2005-06-20	0	28.60	28.55	28.60	28.50	28.80	15,541,094	445,374,037	28.658	10.33	10.31	10.33	10.29	10.40	43,029,499	10.350	0.18%
2005-06-17	0	28.55	28.50	28.55	28.20	28.70	14,044,629	400,364,086	28.507	10.31	10.29	10.31	10.19	10.37	38,886,152	10.296	1.24%
2005-06-16	0	28.20	28.15	28.20	28.10	28.60	19,544,147	552,639,270	28.276	10.19	10.17	10.19	10.15	10.33	54,112,976	10.213	-1.40%
2005-06-15	0	28.60	28.55	28.60	28.35	28.80	18,741,401	535,211,842	28.558	10.33	10.31	10.33	10.24	10.40	51,890,368	10.314	-0.35%
2005-06-14	0	28.70	28.65	28.70	28.50	29.00	14,900,813	428,111,808	28.731	10.37	10.35	10.37	10.29	10.47	41,256,717	10.377	0.00%
2005-06-13	0	28.70	28.70	28.75	28.55	28.85	11,718,040	336,267,967	28.697	10.37	10.37	10.38	10.31	10.42	32,444,395	10.364	0.17%
2005-06-10	0	28.65	28.65	28.70	28.55	28.95	11,308,048	325,348,980	28.771	10.35	10.35	10.37	10.31	10.46	31,309,227	10.391	0.00%
2005-06-09	0	28.65	28.55	28.60	28.60	29.10	20,074,081	579,568,839	28.872	10.35	10.31	10.33	10.33	10.51	55,580,234	10.428	-1.04%
2005-06-08	0	28.95	28.85	28.90	28.45	29.05	30,509,195	878,236,128	28.786	10.46	10.42	10.44	10.28	10.49	84,472,520	10.397	1.94%
2005-06-07	0	28.40	28.35	28.40	28.20	28.50	9,850,800	279,241,832	28.347	10.26	10.24	10.26	10.19	10.29	27,274,463	10.238	-0.35%
2005-06-06	0	28.50	28.50	28.55	28.05	28.50	18,812,990	532,184,848	28.288	10.29	10.29	10.31	10.13	10.29	52,088,581	10.217	0.53%
2005-06-03	0	28.35	28.30	28.35	28.20	28.65	22,075,205	628,322,865	28.463	10.24	10.22	10.24	10.19	10.35	61,120,858	10.280	-0.18%
2005-06-02	0	28.40	28.40	28.45	28.40	29.10	31,594,385	908,336,467	28.750	10.26	10.26	10.28	10.26	10.51	87,477,146	10.384	-1.22%
2005-06-01	0	28.75	28.70	28.75	28.30	28.90	39,500,375	1,132,271,563	28.665	10.38	10.37	10.38	10.22	10.44	109,366,904	10.353	1.05%
2005-05-31	0	28.45	28.40	28.45	27.65	28.70	42,793,820	1,208,586,791	28.242	10.28	10.26	10.28	9.986	10.37	118,485,650	10.200	2.52%
2005-05-30	0	27.75	27.70	27.75	27.20	27.75	19,193,155	527,960,860	27.508	10.02	10.00	10.02	9.824	10.02	53,141,165	9.9351	1.65%
2005-05-27	0	27.30	27.20	27.25	27.00	27.35	16,033,260	436,305,339	27.213	9.860	9.824	9.842	9.752	9.878	44,392,186	9.8284	2.25%
2005-05-26	0	26.70	26.65	26.70	26.55	26.85	12,625,970	337,538,668	26.734	9.643	9.625	9.643	9.589	9.697	34,958,231	9.6555	0.00%
2005-05-25	0	26.70	26.70	26.75	26.55	27.20	23,927,445	642,653,297	26.858	9.643	9.643	9.661	9.589	9.824	66,249,259	9.7005	-1.48%
2005-05-24	0	27.10	27.05	27.15	27.00	27.20	9,618,942	260,363,996	27.068	9.788	9.770	9.806	9.752	9.824	26,632,504	9.7762	0.37%
2005-05-23	0	27.00	26.95	27.00	26.80	27.25	12,000,019	323,709,254	26.976	9.752	9.734	9.752	9.679	9.842	33,225,126	9.7429	-0.37%
2005-05-20	0	27.10	27.00	27.05	26.65	27.15	18,667,659	501,496,804	26.864	9.788	9.752	9.770	9.625	9.806	51,686,195	9.7027	1.31%
2005-05-19	0	26.75	26.70	26.75	26.40	26.90	19,358,486	515,657,746	26.637	9.661	9.643	9.661	9.535	9.716	53,598,926	9.6207	1.52%
2005-05-18	0	26.35	26.25	26.30	26.15	26.60	17,853,305	471,602,020	26.415	9.517	9.481	9.499	9.445	9.607	49,431,447	9.5405	0.19%
2005-05-17	0	26.30	26.30	26.35	26.25	27.30	23,595,475	628,138,628	26.621	9.499	9.499	9.517	9.481	9.860	65,330,115	9.6148	-3.13%
2005-05-13	0	27.15	27.10	27.15	27.05	27.30	14,673,766	399,249,696	27.208	9.806	9.788	9.806	9.770	9.860	40,628,079	9.8269	-0.55%
2005-05-12	0	27.30	27.30	27.35	27.20	27.45	14,977,441	409,278,962	27.326	9.860	9.860	9.878	9.824	9.914	41,468,881	9.8695	0.18%
2005-05-11	0	27.25	27.20	27.25	27.10	27.45	21,342,045	583,515,339	27.341	9.842	9.824	9.842	9.788	9.914	59,090,917	9.8749	-1.62%
2005-05-10	0	27.70	27.65	27.70	27.50	27.90	23,392,275	648,187,023	27.709	10.00	9.986	10.00	9.932	10.08	64,767,504	10.008	-0.18%
2005-05-09	0	27.75	27.75	27.80	27.50	27.80	19,203,106	529,961,237	27.598	10.02	10.02	10.04	9.932	10.04	53,168,717	9.9675	0.91%
2005-05-06	0	27.50	27.50	27.55	27.35	27.60	29,193,788	801,934,743	27.469	9.932	9.932	9.950	9.878	9.968	80,830,478	9.9212	0.77%
2005-05-05	0	27.75	27.75	27.80	27.50	27.90	25,594,208	708,111,787	27.667	9.856	9.856	9.874	9.768	9.910	72,058,604	9.8269	2.59%
2005-05-04	0	27.05	27.05	27.10	27.00	27.55	27,410,389	749,466,134	27.342	9.608	9.608	9.626	9.590	9.785	77,171,928	9.7116	-1.46%
2005-05-03	0	27.45	27.40	27.45	27.25	27.70	33,404,263	918,219,106	27.488	9.750	9.732	9.750	9.679	9.839	94,047,238	9.7634	1.67%
2005-04-29	0	27.00	26.95	27.00	26.45	27.05	24,043,240	644,192,956	26.793	9.590	9.572	9.590	9.395	9.608	67,691,968	9.5165	0.75%
2005-04-28	0	26.80	26.80	26.85	26.35	26.90	35,965,666	959,061,573	26.666	9.519	9.519	9.537	9.359	9.555	101,258,679	9.4714	1.71%
2005-04-27	0	26.35	26.35	26.40	26.25	26.45	14,236,975	375,690,271	26.388	9.359	9.359	9.377	9.324	9.395	40,083,153	9.3728	-0.19%
2005-04-26	0	26.40	26.35	26.40	26.10	26.75	33,039,020	873,785,883	26.447	9.377	9.359	9.377	9.270	9.501	93,018,923	9.3936	0.57%
2005-04-25	0	26.25	26.25	26.30	26.20	26.75	18,235,700	480,287,406	26.338	9.324	9.324	9.341	9.306	9.501	51,341,268	9.3548	0.57%
2005-04-22	0	26.10	26.10	26.15	25.95	26.25	24,088,056	628,762,704	26.103	9.270	9.270	9.288	9.217	9.324	67,818,145	9.2713	1.16%
2005-04-21	0	25.80	25.80	25.85	25.05	25.95	21,149,667	539,722,800	25.519	9.164	9.164	9.182	8.897	9.217	59,545,327	9.0641	1.38%
2005-04-20	0	25.45	25.45	25.50	25.45	25.70	10,263,789	261,851,012	25.512	9.039	9.039	9.057	9.039	9.128	28,896,941	9.0615	0.39%
2005-04-19	0	25.35	25.30	25.35	25.30	25.55	17,160,200	434,987,633	25.349	9.004	8.986	9.004	8.986	9.075	48,313,277	9.0035	1.00%
2005-04-18	0	25.10	25.00	25.05	25.00	25.30	36,789,615	926,918,312	25.195	8.915	8.880	8.897	8.880	8.986	103,578,447	8.9489	-3.28%
2005-04-15	0	25.95	25.85	25.95	25.75	26.15	23,378,618	607,006,687	25.964	9.217	9.182	9.217	9.146	9.288	65,820,774	9.2221	-1.33%
2005-04-14	0	26.30	26.30	26.35	26.10	26.35	19,374,108	508,973,402	26.271	9.341	9.341	9.359	9.270	9.359	54,546,372	9.3310	-0.19%
2005-04-13	0	26.35	26.30	26.45	25.95	26.45	20,218,073	530,483,701	26.238	9.359	9.341	9.395	9.217	9.395	56,922,493	9.3194	1.54%
2005-04-12	0	25.95	25.95	26.00	25.95	26.25	15,233,056	397,199,718	26.075	9.217	9.217	9.235	9.217	9.324	42,887,545	9.2614	-0.57%
2005-04-11	0	26.10	25.95	26.00	25.90	26.15	10,401,630	270,951,943	26.049	9.270	9.217	9.235	9.199	9.288	29,285,022	9.2522	-0.38%
2005-04-08	0	26.20	26.05	26.20	25.95	26.20	19,909,974	519,555,069	26.095	9.306	9.253	9.306	9.217	9.306	56,055,063	9.2687	1.35%
2005-04-07	0	25.85	25.85	25.90	25.50	25.90	21,079,300	541,206,504	25.675	9.182	9.182	9.199	9.057	9.199	59,347,214	9.1193	0.39%
2005-04-06	0	25.75	25.75	25.80	25.40	25.85	19,946,863	511,375,439	25.637	9.146	9.146	9.164	9.022	9.182	56,158,921	9.1059	1.78%
2005-04-04	0	25.30	25.25	25.30	25.10	25.35	11,858,926	299,072,316	25.219	8.986	8.968	8.986	8.915	9.004	33,387,931	8.9575	0.00%
2005-04-01	0	25.30	25.25	25.35	25.05	25.50	18,219,791	460,529,567	25.276	8.986	8.968	9.004	8.897	9.057	51,296,477	8.9778	-0.78%
2005-03-31	0	25.50	25.45	25.50	25.45	25.75	14,891,600	381,449,633	25.615	9.057	9.039	9.057	9.039	9.146	41,926,201	9.0981	0.20%
2005-03-30	0	25.45	25.40	25.50	25.30	25.60	29,078,650	739,206,568	25.421	9.039	9.022	9.057	8.986	9.093	81,868,794	9.0292	0.20%
2005-03-29	0	25.40	25.35	25.40	25.10	25.95	34,022,500	861,206,427	25.313	9.022	9.004	9.022	8.915	9.217	95,787,839	8.9908	-2.12%
2005-03-24	0	25.95	25.90	25.95	25.80	26.00	24,981,569	646,502,771	25.879	9.217	9.199	9.217	9.164	9.235	70,333,764	9.1919	0.58%
2005-03-23	0	25.80	25.75	25.80	25.50	25.80	22,564,506	581,712,009	25.780	9.164	9.146	9.164	9.057	9.164	63,528,702	9.1567	-1.53%
2005-03-22	0	26.20	26.20	26.25	26.15	26.45	18,251,288	480,016,526	26.300	9.306	9.306	9.324	9.288	9.395	51,385,155	9.3415	-0.57%
2005-03-21	0	26.35	26.30	26.35	26.20	26.45	9,677,020	254,860,485	26.337	9.359	9.341	9.359	9.306	9.395	27,244,936	9.3544	0.38%
2005-03-18	0	26.25	26.20	26.25	26.20	26.70	27,109,811	715,681,421	26.399	9.324	9.306	9.324	9.306	9.483	76,325,673	9.3767	-0.19%
2005-03-17	0	26.30	26.25	26.30	25.95	26.50	27,593,755	723,556,156	26.222	9.341	9.324	9.341	9.217	9.412	77,688,181	9.3136	-0.57%
2005-03-16	0	26.45	26.40	26.45	25.45	26.50	30,274,700	792,280,590	26.170	9.395	9.377	9.395	9.039	9.412	85,236,184	9.2951	1.93%
2005-03-15	0	25.95	25.85	26.00	25.75	26.20	34,113,597	884,834,969	25.938	9.217	9.182	9.235	9.146	9.306	96,044,316	9.2128	-0.57%
2005-03-14	0	26.10	26.10	26.15	25.60	26.25	46,681,312	1,212,787,898	25.980	9.270	9.270	9.288	9.093	9.324	131,427,790	9.2278	1.95%
2005-03-11	0	25.60	25.55	25.60	24.75	25.65	36,440,232	920,329,991	25.256	9.093	9.075	9.093	8.791	9.111	102,594,785	8.9705	2.61%
2005-03-10	0	24.95	24.95	25.00	24.60	25.10	23,805,960	592,240,629	24.878	8.862	8.862	8.880	8.738	8.915	67,023,924	8.8363	-1.19%
2005-03-09	0	25.25	25.20	25.25	25.10	25.40	18,787,577	473,822,540	25.220	8.968	8.951	8.968	8.915	9.022	52,895,037	8.9578	1.00%
2005-03-08	0	25.00	25.00	25.05	24.50	25.05	29,615,919	732,626,829	24.738	8.880	8.880	8.897	8.702	8.897	83,381,435	8.7865	2.04%
2005-03-07	0	24.50	24.50	24.55	24.40	24.70	17,857,492	438,148,689	24.536	8.702	8.702	8.720	8.667	8.773	50,276,451	8.7148	0.82%
2005-03-04	0	24.30	24.25	24.30	24.10	24.85	28,045,011	686,207,365	24.468	8.631	8.613	8.631	8.560	8.826	78,958,659	8.6907	-1.82%
2005-03-03	0	24.75	24.75	24.80	24.65	24.90	19,126,993	474,489,063	24.807	8.791	8.791	8.809	8.755	8.844	53,850,638	8.8112	0.00%
2005-03-02	0	24.75	24.70	24.75	24.65	25.50	22,152,569	553,676,784	24.994	8.791	8.773	8.791	8.755	9.057	62,368,924	8.8774	-1.98%
2005-03-01	0	25.25	25.15	25.25	24.95	25.50	16,388,600	412,804,499	25.189	8.968	8.933	8.968	8.862	9.057	46,140,894	8.9466	-0.79%
2005-02-28	0	25.45	25.40	25.45	25.35	25.65	23,812,678	607,611,274	25.516	9.039	9.022	9.039	9.004	9.111	67,042,838	9.0630	0.59%
2005-02-25	0	25.30	25.25	25.30	25.20	25.55	30,579,523	776,057,739	25.378	8.986	8.968	8.986	8.951	9.075	86,094,391	9.0140	0.80%
2005-02-24	0	25.10	25.10	25.15	24.85	25.15	15,947,899	399,083,275	25.024	8.915	8.915	8.933	8.826	8.933	44,900,133	8.8882	0.60%
2005-02-23	0	24.95	24.95	25.00	24.85	25.20	18,656,917	466,757,562	25.018	8.862	8.862	8.880	8.826	8.951	52,527,173	8.8860	-1.96%
2005-02-22	0	25.45	25.45	25.50	25.30	25.55	19,531,355	496,719,446	25.432	9.039	9.039	9.057	8.986	9.075	54,989,089	9.0331	0.00%
2005-02-21	0	25.45	25.40	25.45	25.30	25.55	10,059,300	255,860,980	25.435	9.039	9.022	9.039	8.986	9.075	28,321,217	9.0343	0.00%
2005-02-18	0	25.45	25.40	25.45	24.95	25.50	15,662,249	395,988,887	25.283	9.039	9.022	9.039	8.862	9.057	44,095,907	8.9802	1.19%
2005-02-17	0	25.15	25.15	25.20	24.90	25.45	16,318,329	411,027,133	25.188	8.933	8.933	8.951	8.844	9.039	45,943,051	8.9464	-0.79%
2005-02-16	0	25.35	25.30	25.35	25.25	25.50	16,238,524	412,157,869	25.381	9.004	8.986	9.004	8.968	9.057	45,718,366	9.0151	-0.20%
2005-02-15	0	25.40	25.40	25.50	25.30	25.50	22,386,591	568,443,282	25.392	9.022	9.022	9.057	8.986	9.057	63,027,795	9.0189	-0.20%
2005-02-14	0	25.45	25.40	25.50	25.05	25.50	31,376,493	793,091,439	25.277	9.039	9.022	9.057	8.897	9.057	88,338,201	8.9779	2.41%
2005-02-08	0	24.85	24.80	24.90	24.65	24.90	7,693,444	190,428,066	24.752	8.826	8.809	8.844	8.755	8.844	21,660,324	8.7916	0.40%
2005-02-07	0	24.75	24.70	24.80	24.55	24.85	21,291,531	524,594,924	24.639	8.791	8.773	8.809	8.720	8.826	59,944,735	8.7513	2.48%
2005-02-04	0	24.15	24.15	24.20	23.65	24.25	17,771,128	427,460,184	24.054	8.578	8.578	8.596	8.400	8.613	50,033,300	8.5435	1.68%
2005-02-03	0	23.75	23.75	23.80	23.65	23.95	21,629,098	514,622,172	23.793	8.436	8.436	8.453	8.400	8.507	60,895,130	8.4510	-0.21%
2005-02-02	0	23.80	23.75	23.80	23.60	24.10	26,347,600	627,822,267	23.828	8.453	8.436	8.453	8.382	8.560	74,179,724	8.4635	-0.63%
2005-02-01	0	23.95	23.90	23.95	23.80	24.45	30,142,403	727,436,626	24.133	8.507	8.489	8.507	8.453	8.684	84,863,712	8.5718	-2.04%
2005-01-31	0	24.45	24.45	24.50	24.05	24.65	21,824,434	533,156,568	24.429	8.684	8.684	8.702	8.542	8.755	61,445,084	8.6770	1.24%
2005-01-28	0	24.15	24.20	24.25	24.05	24.50	16,063,573	389,681,616	24.259	8.578	8.596	8.613	8.542	8.702	45,225,805	8.6164	-0.21%
2005-01-27	0	24.20	24.20	24.25	24.15	24.65	30,628,920	748,093,056	24.424	8.596	8.596	8.613	8.578	8.755	86,233,465	8.6752	0.21%
2005-01-26	0	24.15	24.15	24.20	24.05	24.30	24,073,350	581,867,854	24.171	8.578	8.578	8.596	8.542	8.631	67,776,741	8.5851	0.21%
2005-01-25	0	24.10	24.05	24.10	23.30	24.10	24,162,000	571,385,933	23.648	8.560	8.542	8.560	8.276	8.560	68,026,328	8.3995	2.77%
2005-01-24	0	23.45	23.40	23.45	23.35	23.90	21,937,125	515,846,208	23.515	8.329	8.311	8.329	8.294	8.489	61,762,357	8.3521	-1.68%
2005-01-21	0	23.85	23.80	23.85	23.70	24.15	23,317,874	558,082,805	23.934	8.471	8.453	8.471	8.418	8.578	65,649,754	8.5009	-1.04%
2005-01-20	0	24.10	24.05	24.10	24.05	24.35	26,506,000	640,679,876	24.171	8.560	8.542	8.560	8.542	8.649	74,625,687	8.5852	-1.43%
2005-01-19	0	24.45	24.45	24.50	24.25	24.60	23,046,469	561,210,183	24.351	8.684	8.684	8.702	8.613	8.738	64,885,633	8.6492	0.82%
2005-01-18	0	24.25	24.25	24.30	24.05	24.35	19,054,572	461,058,043	24.197	8.613	8.613	8.631	8.542	8.649	53,646,742	8.5943	-0.41%
2005-01-17	0	24.35	24.35	24.40	24.30	24.70	23,780,836	581,787,113	24.465	8.649	8.649	8.667	8.631	8.773	66,953,189	8.6895	0.41%
2005-01-14	0	24.25	24.20	24.30	23.95	24.45	29,423,490	712,318,959	24.209	8.613	8.596	8.631	8.507	8.684	82,839,665	8.5988	-0.82%
2005-01-13	0	24.45	24.45	24.50	24.20	24.65	26,397,507	645,224,347	24.443	8.684	8.684	8.702	8.596	8.755	74,320,233	8.6817	0.41%
2005-01-12	0	24.35	24.30	24.35	23.75	24.40	21,205,914	512,000,843	24.144	8.649	8.631	8.649	8.436	8.667	59,703,686	8.5757	1.25%
2005-01-11	0	24.05	24.00	24.05	23.85	24.30	30,671,320	738,569,494	24.080	8.542	8.524	8.542	8.471	8.631	86,352,839	8.5529	0.21%
2005-01-10	0	24.00	23.95	24.00	23.80	24.15	30,982,402	743,632,554	24.002	8.524	8.507	8.524	8.453	8.578	87,228,667	8.5251	0.00%
2005-01-07	0	24.00	23.95	24.00	23.45	24.45	51,058,500	1,225,672,371	24.005	8.524	8.507	8.524	8.329	8.684	143,751,440	8.5263	-1.44%
2005-01-06	0	24.35	24.25	24.30	24.30	24.65	34,525,500	845,037,966	24.476	8.649	8.613	8.631	8.631	8.755	97,203,998	8.6934	-1.42%
2005-01-05	0	24.70	24.60	24.65	24.65	25.50	40,321,391	1,007,945,284	24.998	8.773	8.738	8.755	8.755	9.057	113,521,902	8.8789	-4.26%
2005-01-04	0	25.80	25.75	25.80	25.75	26.65	25,954,739	674,628,506	25.992	9.164	9.146	9.164	9.146	9.466	73,073,653	9.2322	-3.19%
2005-01-03	0	26.65	26.60	26.65	26.30	26.75	9,068,529	240,893,717	26.564	9.466	9.448	9.466	9.341	9.501	25,531,774	9.4351	1.14%
2004-12-31	0	26.35	26.30	26.35	26.30	26.65	7,205,707	190,649,974	26.458	9.359	9.341	9.359	9.341	9.466	20,287,136	9.3976	0.00%
2004-12-30	0	26.35	26.30	26.35	26.25	26.85	10,129,153	270,239,168	26.679	9.359	9.341	9.359	9.324	9.537	28,517,883	9.4761	-1.68%
2004-12-29	0	26.80	26.75	26.85	26.70	26.95	11,914,536	319,100,750	26.782	9.519	9.501	9.537	9.483	9.572	33,544,497	9.5128	1.13%
2004-12-28	0	26.50	26.45	26.55	26.15	26.70	12,445,033	329,981,443	26.515	9.412	9.395	9.430	9.288	9.483	35,038,072	9.4178	-0.38%
2004-12-24	0	26.60	26.55	26.60	26.55	26.75	5,350,000	142,550,196	26.645	9.448	9.430	9.448	9.430	9.501	15,062,530	9.4639	-0.93%
2004-12-23	0	26.85	26.75	26.80	26.55	26.90	10,933,463	291,853,512	26.694	9.537	9.501	9.519	9.430	9.555	30,782,358	9.4812	1.13%
2004-12-22	0	26.55	26.55	26.60	26.50	26.80	10,973,327	292,627,282	26.667	9.430	9.430	9.448	9.412	9.519	30,894,593	9.4718	-0.75%
2004-12-21	0	26.75	26.75	26.85	26.70	27.20	13,195,200	355,427,088	26.936	9.501	9.501	9.537	9.483	9.661	37,150,112	9.5673	-0.74%
2004-12-20	0	26.95	26.90	26.95	26.20	27.10	18,754,682	501,414,198	26.735	9.572	9.555	9.572	9.306	9.626	52,802,424	9.4960	2.28%
2004-12-17	0	26.35	26.35	26.40	26.05	26.40	14,141,223	371,518,691	26.272	9.359	9.359	9.377	9.253	9.377	39,813,570	9.3315	0.57%
2004-12-16	0	26.20	26.10	26.15	26.15	26.70	14,449,443	382,320,581	26.459	9.306	9.270	9.288	9.288	9.483	40,681,341	9.3979	-1.50%
2004-12-15	0	26.60	26.50	26.55	26.40	26.80	22,563,667	599,406,460	26.565	9.448	9.412	9.430	9.377	9.519	63,526,340	9.4356	0.57%
2004-12-14	0	26.45	26.45	26.50	26.05	26.50	27,759,916	728,297,706	26.236	9.395	9.395	9.412	9.253	9.412	78,155,995	9.3185	1.93%
2004-12-13	0	25.95	25.85	25.90	25.40	25.95	11,565,136	296,878,191	25.670	9.217	9.182	9.199	9.022	9.217	32,560,787	9.1177	1.37%
2004-12-10	0	25.60	25.65	25.70	25.55	25.95	15,123,880	388,670,950	25.699	9.093	9.111	9.128	9.075	9.217	42,580,168	9.1280	-0.58%
2004-12-09	0	25.75	25.70	25.80	25.35	25.85	18,967,504	486,104,178	25.628	9.146	9.128	9.164	9.004	9.182	53,401,608	9.1028	0.19%
2004-12-08	0	25.70	25.65	25.75	25.65	26.30	23,857,646	622,157,654	26.078	9.128	9.111	9.146	9.111	9.341	67,169,442	9.2625	-2.84%
2004-12-07	0	26.45	26.45	26.50	26.35	26.85	27,703,191	734,637,524	26.518	9.395	9.395	9.412	9.359	9.537	77,996,290	9.4189	-0.94%
2004-12-06	0	26.70	26.70	26.75	26.50	26.95	15,119,722	404,386,518	26.746	9.483	9.483	9.501	9.412	9.572	42,568,462	9.4997	-0.37%
2004-12-03	0	26.80	26.80	26.85	26.75	27.15	35,602,047	957,365,395	26.891	9.519	9.519	9.537	9.501	9.643	100,234,937	9.5512	-0.19%
2004-12-02	0	26.85	26.85	26.90	26.65	27.00	50,638,197	1,355,083,315	26.760	9.537	9.537	9.555	9.466	9.590	142,568,108	9.5048	2.87%
2004-12-01	0	26.10	26.05	26.10	25.00	26.10	31,650,321	809,477,803	25.576	9.270	9.253	9.270	8.880	9.270	89,109,144	9.0841	2.55%
2004-11-30	0	25.45	25.45	25.50	25.25	25.65	28,630,357	728,584,024	25.448	9.039	9.039	9.057	8.968	9.111	80,606,658	9.0388	0.20%
2004-11-29	0	25.40	25.35	25.40	25.25	25.55	23,317,734	591,175,491	25.353	9.022	9.004	9.022	8.968	9.075	65,649,360	9.0050	1.60%
2004-11-26	0	25.00	25.00	25.05	24.80	25.35	31,680,635	794,681,293	25.084	8.880	8.880	8.897	8.809	9.004	89,194,491	8.9095	-0.40%
2004-11-25	0	25.10	25.05	25.10	25.00	25.65	29,999,656	758,194,477	25.273	8.915	8.897	8.915	8.880	9.111	84,461,818	8.9768	-0.20%
2004-11-24	0	25.15	25.15	25.20	24.65	25.25	48,071,741	1,199,852,862	24.960	8.933	8.933	8.951	8.755	8.968	135,342,440	8.8653	2.24%
2004-11-23	0	24.60	24.60	24.65	24.05	24.65	32,481,313	792,441,699	24.397	8.738	8.738	8.755	8.542	8.755	91,448,740	8.6654	2.29%
2004-11-22	0	24.05	24.00	24.05	23.65	24.10	19,554,101	467,896,342	23.928	8.542	8.524	8.542	8.400	8.560	55,053,129	8.4990	-0.21%
2004-11-19	0	24.10	24.10	24.15	23.90	24.30	17,934,419	431,803,106	24.077	8.560	8.560	8.578	8.489	8.631	50,493,034	8.5517	0.21%
2004-11-18	0	24.05	23.95	24.00	23.85	24.30	15,644,128	377,353,881	24.121	8.542	8.507	8.524	8.471	8.631	44,044,888	8.5675	0.00%
2004-11-17	0	24.05	24.05	24.10	23.95	24.20	17,602,609	423,946,663	24.084	8.542	8.542	8.560	8.507	8.596	49,558,847	8.5544	0.63%
2004-11-16	0	23.90	23.85	23.90	23.80	24.25	24,397,085	588,197,588	24.109	8.489	8.471	8.489	8.453	8.613	68,688,193	8.5633	-1.44%
2004-11-15	0	24.25	24.20	24.30	24.15	24.35	21,119,058	511,676,804	24.228	8.613	8.596	8.631	8.578	8.649	59,459,150	8.6055	0.41%
2004-11-12	0	24.15	24.15	24.20	24.00	24.25	26,236,068	632,933,914	24.125	8.578	8.578	8.596	8.524	8.613	73,865,714	8.5687	1.26%
2004-11-11	0	23.85	23.75	23.85	23.55	23.95	16,808,846	399,006,679	23.738	8.471	8.436	8.471	8.365	8.507	47,324,066	8.4314	0.42%
2004-11-10	0	23.75	23.70	23.75	23.40	23.90	26,299,141	620,476,607	23.593	8.436	8.418	8.436	8.311	8.489	74,043,291	8.3799	1.06%
2004-11-09	0	23.50	23.40	23.50	23.20	23.55	14,541,962	340,885,512	23.442	8.347	8.311	8.347	8.240	8.365	40,941,821	8.3261	0.43%
2004-11-08	0	23.40	23.35	23.40	23.30	23.55	17,802,162	417,447,501	23.449	8.311	8.294	8.311	8.276	8.365	50,120,674	8.3288	-0.43%
2004-11-05	0	23.50	23.50	23.60	23.50	23.70	17,617,500	415,759,564	23.599	8.347	8.347	8.382	8.347	8.418	49,600,771	8.3821	1.08%
2004-11-04	0	23.25	23.30	23.35	23.15	23.65	16,343,911	381,957,723	23.370	8.258	8.276	8.294	8.223	8.400	46,015,076	8.3007	-1.27%
2004-11-03	0	23.55	23.45	23.50	23.25	23.80	24,633,948	579,499,033	23.524	8.365	8.329	8.347	8.258	8.453	69,355,063	8.3555	0.64%
2004-11-02	0	23.40	23.35	23.45	23.10	23.45	26,397,005	613,948,481	23.258	8.311	8.294	8.329	8.205	8.329	74,318,820	8.2610	2.41%
2004-11-01	0	22.85	22.80	22.85	22.65	22.90	10,191,157	232,168,104	22.781	8.116	8.098	8.116	8.045	8.134	28,692,451	8.0916	1.11%
2004-10-29	0	22.60	22.55	22.60	22.50	22.80	23,506,124	533,160,517	22.682	8.027	8.009	8.027	7.992	8.098	66,179,758	8.0562	-0.66%
2004-10-28	0	22.75	22.70	22.75	22.50	22.90	35,755,038	812,361,842	22.720	8.080	8.063	8.080	7.992	8.134	100,665,672	8.0699	2.71%
2004-10-27	0	22.15	22.10	22.15	22.10	22.45	18,308,075	407,405,490	22.253	7.867	7.850	7.867	7.850	7.974	51,545,034	7.9039	-0.67%
2004-10-26	0	22.30	22.25	22.30	22.15	22.35	15,562,610	346,795,685	22.284	7.921	7.903	7.921	7.867	7.938	43,815,380	7.9149	0.00%
2004-10-25	0	22.30	22.25	22.30	22.10	22.35	39,329,700	874,428,703	22.233	7.921	7.903	7.921	7.850	7.938	110,729,869	7.8970	-2.62%
2004-10-21	0	22.90	22.90	22.95	22.75	23.00	9,377,500	214,389,095	22.862	8.134	8.134	8.152	8.080	8.169	26,401,659	8.1203	-0.22%
2004-10-20	0	22.95	22.90	22.95	22.80	23.25	15,989,550	367,721,595	22.998	8.152	8.134	8.152	8.098	8.258	45,017,398	8.1684	-1.92%
2004-10-19	0	23.40	23.35	23.40	23.00	23.40	14,854,628	343,857,182	23.148	8.311	8.294	8.311	8.169	8.311	41,822,109	8.2219	1.74%
2004-10-18	0	23.00	22.95	23.00	22.95	23.25	12,357,090	284,833,278	23.050	8.169	8.152	8.169	8.152	8.258	34,790,475	8.1871	-0.65%
2004-10-15	0	23.15	23.10	23.15	23.10	23.35	14,872,219	344,925,843	23.193	8.223	8.205	8.223	8.205	8.294	41,871,635	8.2377	-0.43%
2004-10-14	0	23.25	23.20	23.25	22.90	23.25	17,386,917	401,666,791	23.102	8.258	8.240	8.258	8.134	8.258	48,951,582	8.2054	-0.64%
2004-10-13	0	23.40	23.35	23.40	23.10	23.80	19,722,103	462,557,876	23.454	8.311	8.294	8.311	8.205	8.453	55,526,126	8.3305	-0.85%
2004-10-12	0	23.60	23.60	23.65	23.40	23.90	15,998,922	378,134,068	23.635	8.382	8.382	8.400	8.311	8.489	45,043,785	8.3948	-1.05%
2004-10-11	0	23.85	23.95	24.00	23.40	24.00	15,225,199	359,701,146	23.625	8.471	8.507	8.524	8.311	8.524	42,865,425	8.3914	1.06%
2004-10-08	0	23.60	23.65	23.70	23.55	24.20	22,748,073	541,197,896	23.791	8.382	8.400	8.418	8.365	8.596	64,045,521	8.4502	-1.87%
2004-10-07	0	24.05	24.00	24.05	23.95	24.30	11,327,333	273,472,184	24.143	8.542	8.524	8.542	8.507	8.631	31,891,270	8.5751	0.21%
2004-10-06	0	24.00	24.00	24.05	24.00	24.50	20,753,762	503,071,995	24.240	8.524	8.524	8.542	8.524	8.702	58,430,686	8.6097	-1.44%
2004-10-05	0	24.35	24.30	24.35	24.20	24.40	7,696,110	187,273,354	24.334	8.649	8.631	8.649	8.596	8.667	21,667,830	8.6429	0.21%
2004-10-04	0	24.30	24.25	24.30	24.20	24.50	26,284,614	637,936,300	24.270	8.631	8.613	8.631	8.596	8.702	74,002,392	8.6205	2.53%
2004-09-30	0	23.70	23.65	23.75	23.55	23.95	16,003,355	380,401,550	23.770	8.418	8.400	8.436	8.365	8.507	45,056,265	8.4428	1.94%
2004-09-28	0	23.25	23.25	23.30	23.10	23.40	14,348,780	333,613,104	23.250	8.258	8.258	8.276	8.205	8.311	40,397,931	8.2582	-1.48%
2004-09-27	0	23.60	23.55	23.60	23.30	23.90	15,000,900	353,177,515	23.544	8.382	8.365	8.382	8.276	8.489	42,233,927	8.3624	-1.46%
2004-09-24	0	23.95	23.95	24.00	23.80	24.50	20,648,542	496,538,885	24.047	8.507	8.507	8.524	8.453	8.702	58,134,447	8.5412	-2.24%
2004-09-23	0	24.50	24.50	24.55	24.30	24.55	13,920,497	340,530,954	24.463	8.702	8.702	8.720	8.631	8.720	39,192,132	8.6888	0.00%
2004-09-22	0	24.50	24.50	24.55	24.45	24.75	27,940,557	686,964,674	24.587	8.702	8.702	8.720	8.684	8.791	78,664,577	8.7328	-0.41%
2004-09-21	0	24.60	24.60	24.65	23.95	24.65	25,432,286	618,227,744	24.309	8.738	8.738	8.755	8.507	8.755	71,602,725	8.6341	2.29%
2004-09-20	0	24.05	24.00	24.05	23.85	24.10	23,643,601	567,579,700	24.006	8.542	8.524	8.542	8.471	8.560	66,566,814	8.5265	1.26%
2004-09-17	0	23.75	23.75	23.80	23.70	24.00	26,112,669	620,967,473	23.780	8.436	8.436	8.453	8.418	8.524	73,518,293	8.4464	0.21%
2004-09-16	0	23.70	23.65	23.70	23.00	23.75	19,641,178	461,419,000	23.492	8.418	8.400	8.418	8.169	8.436	55,298,288	8.3442	1.72%
2004-09-15	0	23.30	23.25	23.30	23.10	23.50	10,524,907	245,575,176	23.333	8.276	8.258	8.276	8.205	8.347	29,632,099	8.2875	-0.85%
2004-09-14	0	23.50	23.45	23.50	23.35	23.65	16,598,737	390,155,008	23.505	8.347	8.329	8.347	8.294	8.400	46,732,519	8.3487	0.00%
2004-09-13	0	23.50	23.45	23.50	23.35	23.55	14,401,798	337,716,402	23.450	8.347	8.329	8.347	8.294	8.365	40,547,200	8.3290	1.08%
2004-09-10	0	23.25	23.25	23.35	22.80	23.35	11,957,950	274,887,686	22.988	8.258	8.258	8.294	8.098	8.294	33,666,726	8.1650	1.53%
2004-09-09	0	22.90	22.85	22.90	22.75	23.40	15,983,052	368,580,944	23.061	8.134	8.116	8.134	8.080	8.311	44,999,104	8.1909	-1.51%
2004-09-08	0	23.25	23.20	23.25	23.10	23.60	17,431,194	406,597,168	23.326	8.258	8.240	8.258	8.205	8.382	49,076,241	8.2850	-0.85%
2004-09-07	0	23.45	23.40	23.45	23.20	23.45	9,920,208	231,190,290	23.305	8.329	8.311	8.329	8.240	8.329	27,929,614	8.2776	0.21%
2004-09-06	0	23.40	23.35	23.40	23.00	23.45	16,916,165	393,775,888	23.278	8.311	8.294	8.311	8.169	8.329	47,626,215	8.2680	1.74%
2004-09-03	0	23.20	23.20	23.25	23.15	23.50	13,201,235	307,565,915	23.298	8.169	8.169	8.187	8.152	8.275	37,490,295	8.2039	-0.43%
2004-09-02	0	23.30	23.30	23.35	23.15	23.55	21,383,700	499,534,780	23.361	8.204	8.204	8.222	8.152	8.293	60,727,745	8.2258	0.43%
2004-09-01	0	23.20	23.20	23.25	22.90	23.30	24,163,857	558,621,105	23.118	8.169	8.169	8.187	8.064	8.204	68,623,135	8.1404	1.98%
2004-08-31	0	22.75	22.70	22.75	22.65	23.00	11,326,710	258,636,370	22.834	8.011	7.993	8.011	7.976	8.099	32,166,816	8.0405	-0.66%
2004-08-30	0	22.90	22.85	22.90	22.60	22.90	21,967,793	499,569,479	22.741	8.064	8.046	8.064	7.958	8.064	62,386,515	8.0077	1.10%
2004-08-27	0	22.65	22.60	22.65	22.45	22.85	18,871,289	428,083,362	22.684	7.976	7.958	7.976	7.905	8.046	53,592,728	7.9877	0.44%
2004-08-26	0	22.55	22.55	22.60	22.40	22.75	20,033,630	452,633,624	22.594	7.940	7.940	7.958	7.888	8.011	56,893,670	7.9558	0.67%
2004-08-25	0	22.40	22.35	22.40	22.00	22.55	26,597,908	593,645,147	22.319	7.888	7.870	7.888	7.747	7.940	75,535,617	7.8591	1.82%
2004-08-24	0	22.00	22.00	22.05	21.25	22.10	25,979,235	563,510,735	21.691	7.747	7.747	7.764	7.483	7.782	73,778,642	7.6379	3.53%
2004-08-23	0	21.25	21.20	21.25	21.00	21.30	22,921,174	484,302,389	21.129	7.483	7.465	7.483	7.395	7.500	65,094,030	7.4400	0.47%
2004-08-20	0	21.15	21.10	21.15	21.00	21.60	39,206,092	832,971,484	21.246	7.447	7.430	7.447	7.395	7.606	111,341,702	7.4812	-2.76%
2004-08-19	0	21.75	21.70	21.80	21.70	22.05	25,658,875	560,903,523	21.860	7.659	7.641	7.676	7.641	7.764	72,868,849	7.6974	0.46%
2004-08-18	0	21.65	21.60	21.70	21.60	22.00	15,092,000	329,195,663	21.813	7.623	7.606	7.641	7.606	7.747	42,859,894	7.6807	-0.23%
2004-08-17	0	21.70	21.65	21.70	21.70	21.95	11,707,691	255,183,372	21.796	7.641	7.623	7.641	7.641	7.729	33,248,768	7.6750	0.23%
2004-08-16	0	21.65	21.65	21.70	21.60	22.10	22,381,236	485,821,906	21.707	7.623	7.623	7.641	7.606	7.782	63,560,655	7.6434	-2.26%
2004-08-13	0	22.15	22.10	22.15	22.00	22.25	9,908,695	219,242,197	22.126	7.800	7.782	7.800	7.747	7.835	28,139,784	7.7912	-0.89%
2004-08-12	0	22.35	22.35	22.40	22.05	22.55	9,542,549	212,931,693	22.314	7.870	7.870	7.888	7.764	7.940	27,099,963	7.8573	0.45%
2004-08-11	0	22.25	22.20	22.25	22.20	22.65	7,175,639	160,917,288	22.425	7.835	7.817	7.835	7.817	7.976	20,378,156	7.8966	-0.45%
2004-08-10	0	22.35	22.30	22.35	22.25	22.65	14,701,172	329,846,846	22.437	7.870	7.852	7.870	7.835	7.976	41,749,979	7.9005	-0.89%
2004-08-09	0	22.55	22.55	22.60	22.55	22.85	9,695,058	220,037,030	22.696	7.940	7.940	7.958	7.940	8.046	27,533,075	7.9917	-0.88%
2004-08-06	0	22.75	22.70	22.80	22.65	22.95	19,730,300	450,396,723	22.828	8.011	7.993	8.028	7.976	8.081	56,032,241	8.0382	-0.87%
2004-08-05	0	22.95	22.90	22.95	22.40	23.00	16,381,630	372,825,556	22.759	8.081	8.064	8.081	7.888	8.099	46,522,325	8.0139	2.46%
2004-08-04	0	22.40	22.35	22.40	22.15	22.50	15,027,410	335,152,445	22.303	7.888	7.870	7.888	7.800	7.923	42,676,465	7.8533	-1.54%
2004-08-03	0	22.75	22.65	22.70	22.55	22.85	12,292,755	278,947,290	22.692	8.011	7.976	7.993	7.940	8.046	34,910,296	7.9904	1.11%
2004-08-02	0	22.50	22.50	22.55	22.40	22.70	8,069,939	181,781,459	22.526	7.923	7.923	7.940	7.888	7.993	22,917,886	7.9319	-0.66%
2004-07-30	0	22.65	22.65	22.70	22.60	22.95	10,622,036	242,367,565	22.817	7.976	7.976	7.993	7.958	8.081	30,165,607	8.0346	0.44%
2004-07-29	0	22.55	22.50	22.55	22.30	23.05	19,763,585	446,444,887	22.589	7.940	7.923	7.940	7.852	8.116	56,126,767	7.9542	-2.38%
2004-07-28	0	23.10	23.05	23.10	23.05	23.35	6,312,000	146,457,200	23.203	8.134	8.116	8.134	8.116	8.222	17,925,500	8.1703	0.00%
2004-07-27	0	23.10	23.05	23.10	22.85	23.25	8,446,246	195,161,298	23.106	8.134	8.116	8.134	8.046	8.187	23,986,563	8.1363	-0.22%
2004-07-26	0	23.15	23.15	23.20	22.80	23.20	8,129,006	187,106,948	23.017	8.152	8.152	8.169	8.028	8.169	23,085,631	8.1049	-0.43%
2004-07-23	0	23.25	23.25	23.30	23.05	23.35	11,592,421	269,179,321	23.220	8.187	8.187	8.204	8.116	8.222	32,921,411	8.1764	0.65%
2004-07-22	0	23.10	23.05	23.10	22.90	23.25	10,595,707	244,488,079	23.074	8.134	8.116	8.134	8.064	8.187	30,090,835	8.1250	-0.65%
2004-07-21	0	23.25	23.20	23.25	22.70	23.25	23,913,400	551,022,852	23.042	8.187	8.169	8.187	7.993	8.187	67,911,861	8.1138	3.10%
2004-07-20	0	22.55	22.55	22.60	22.30	22.65	10,561,506	237,157,593	22.455	7.940	7.940	7.958	7.852	7.976	29,993,707	7.9069	0.00%
2004-07-19	0	22.55	22.55	22.60	22.20	22.60	11,984,228	268,233,813	22.382	7.940	7.940	7.958	7.817	7.958	34,034,107	7.8813	1.12%
2004-07-16	0	22.30	22.25	22.30	21.55	22.45	15,999,262	354,792,493	22.176	7.852	7.835	7.852	7.588	7.905	45,436,435	7.8085	2.76%
2004-07-15	0	21.70	21.70	21.75	21.60	21.90	24,419,906	531,986,162	21.785	7.641	7.641	7.659	7.606	7.712	69,350,291	7.6710	-0.69%
2004-07-14	0	21.85	21.85	21.90	21.70	22.50	28,160,504	620,461,457	22.033	7.694	7.694	7.712	7.641	7.923	79,973,246	7.7584	-2.89%
2004-07-13	0	22.50	22.45	22.50	22.35	22.85	21,592,846	485,994,808	22.507	7.923	7.905	7.923	7.870	8.046	61,321,700	7.9253	-1.53%
2004-07-12	0	22.85	22.85	22.90	22.80	23.35	11,147,728	256,635,734	23.021	8.046	8.046	8.064	8.028	8.222	31,658,524	8.1064	-1.51%
2004-07-09	0	23.20	23.15	23.20	22.90	23.25	16,525,724	380,778,225	23.042	8.169	8.152	8.169	8.064	8.187	46,931,539	8.1135	1.31%
2004-07-08	0	22.90	22.90	22.95	22.90	23.60	23,939,500	555,105,941	23.188	8.064	8.064	8.081	8.064	8.310	67,985,982	8.1650	-2.76%
2004-07-07	0	23.55	23.50	23.55	23.30	23.60	27,404,593	643,660,632	23.487	8.293	8.275	8.293	8.204	8.310	77,826,528	8.2705	-0.63%
2004-07-06	0	23.70	23.65	23.70	23.40	23.90	17,263,937	409,192,403	23.702	8.345	8.328	8.345	8.240	8.416	49,027,996	8.3461	0.00%
2004-07-05	0	23.70	23.65	23.70	23.30	23.70	8,037,150	188,683,414	23.476	8.345	8.328	8.345	8.204	8.345	22,824,768	8.2666	0.42%
2004-07-02	0	23.60	23.55	23.60	22.90	23.65	21,483,809	500,371,042	23.291	8.310	8.293	8.310	8.064	8.328	61,012,045	8.2012	0.00%
2004-06-30	0	23.60	23.50	23.60	23.40	23.70	24,096,034	568,060,667	23.575	8.310	8.275	8.310	8.240	8.345	68,430,524	8.3013	1.94%
2004-06-29	0	23.15	23.10	23.15	22.85	23.45	12,445,080	287,942,806	23.137	8.152	8.134	8.152	8.046	8.257	35,342,885	8.1471	-1.07%
2004-06-28	0	23.40	23.35	23.45	23.05	23.50	11,204,711	261,904,939	23.375	8.240	8.222	8.257	8.116	8.275	31,820,351	8.2307	0.21%
2004-06-25	0	23.35	23.30	23.40	23.00	23.45	17,483,638	407,308,351	23.297	8.222	8.204	8.240	8.099	8.257	49,651,927	8.2033	0.43%
2004-06-24	0	23.25	23.20	23.25	22.40	23.25	34,585,217	794,694,964	22.978	8.187	8.169	8.187	7.888	8.187	98,218,841	8.0911	4.26%
2004-06-23	0	22.30	22.25	22.30	22.10	22.50	13,704,180	305,482,640	22.291	7.852	7.835	7.852	7.782	7.923	38,918,613	7.8493	0.00%
2004-06-21	0	22.30	22.25	22.45	22.00	22.75	18,646,202	416,503,006	22.337	7.852	7.835	7.905	7.747	8.011	52,953,502	7.8654	-0.45%
2004-06-18	0	22.40	22.40	22.45	22.05	22.50	22,123,200	492,536,546	22.263	7.888	7.888	7.905	7.764	7.923	62,827,857	7.8395	-1.54%
2004-06-17	0	22.75	22.70	22.75	22.65	23.10	22,794,016	520,586,856	22.839	8.011	7.993	8.011	7.976	8.134	64,732,913	8.0421	-0.44%
2004-06-16	0	22.85	22.80	22.85	22.70	23.15	19,395,150	443,363,789	22.860	8.046	8.028	8.046	7.993	8.152	55,080,445	8.0494	1.56%
2004-06-15	0	22.50	22.45	22.50	22.25	22.75	19,511,169	439,680,506	22.535	7.923	7.905	7.923	7.835	8.011	55,409,929	7.9350	-0.44%
2004-06-14	0	22.60	22.55	22.60	22.45	23.85	30,281,940	698,591,200	23.070	7.958	7.940	7.958	7.905	8.398	85,997,929	8.1233	-3.83%
2004-06-11	0	23.50	23.45	23.55	23.25	23.55	16,213,059	379,678,346	23.418	8.275	8.257	8.293	8.187	8.293	46,043,599	8.2461	0.21%
2004-06-10	0	23.45	23.45	23.50	22.75	23.60	18,937,518	440,557,940	23.264	8.257	8.257	8.275	8.011	8.310	53,780,812	8.1917	2.40%
2004-06-09	0	23.10	23.10	23.15	22.85	23.25	11,961,166	276,649,102	23.129	8.064	8.064	8.081	7.976	8.116	34,265,282	8.0737	-0.22%
2004-06-08	0	23.15	23.15	23.20	22.95	23.25	24,002,142	556,053,284	23.167	8.081	8.081	8.099	8.011	8.116	68,759,197	8.0870	0.65%
2004-06-07	0	23.00	22.95	23.00	22.75	23.00	28,803,501	659,235,096	22.887	8.029	8.011	8.029	7.941	8.029	82,513,703	7.9894	4.31%
2004-06-04	0	22.05	22.00	22.05	21.75	22.15	15,170,388	333,187,103	21.963	7.697	7.680	7.697	7.592	7.732	43,458,776	7.6667	0.92%
2004-06-03	0	21.85	21.75	21.80	21.65	22.65	28,402,771	627,738,315	22.101	7.627	7.592	7.610	7.557	7.907	81,365,727	7.7150	-3.10%
2004-06-02	0	22.55	22.55	22.60	22.10	22.70	25,027,922	561,693,922	22.443	7.872	7.872	7.889	7.715	7.924	71,697,761	7.8342	1.12%
2004-06-01	0	22.30	22.25	22.30	22.15	22.70	19,590,560	439,296,256	22.424	7.784	7.767	7.784	7.732	7.924	56,121,290	7.8276	-0.67%
2004-05-31	0	22.45	22.40	22.45	21.90	22.45	15,648,500	346,929,049	22.170	7.837	7.819	7.837	7.645	7.837	44,828,428	7.7390	0.67%
2004-05-28	0	22.30	22.25	22.35	22.05	22.60	38,689,149	864,428,617	22.343	7.784	7.767	7.802	7.697	7.889	110,833,226	7.7994	1.13%
2004-05-27	0	22.05	22.05	22.10	21.60	22.10	36,067,028	787,644,032	21.838	7.697	7.697	7.715	7.540	7.715	103,321,608	7.6232	3.28%
2004-05-25	0	21.35	21.30	21.35	20.85	21.40	19,779,938	419,549,903	21.211	7.453	7.435	7.453	7.278	7.470	56,663,804	7.4042	0.71%
2004-05-24	0	21.20	21.15	21.20	20.85	21.20	13,135,470	276,730,781	21.067	7.400	7.383	7.400	7.278	7.400	37,629,324	7.3541	0.71%
2004-05-21	0	21.05	21.00	21.05	20.35	21.25	33,134,320	690,835,826	20.850	7.348	7.331	7.348	7.104	7.418	94,920,247	7.2781	2.18%
2004-05-20	0	20.60	20.55	20.60	20.25	20.85	36,689,450	754,901,614	20.575	7.191	7.173	7.191	7.069	7.278	105,104,667	7.1824	-1.20%
2004-05-19	0	20.85	20.80	20.85	20.30	20.90	37,122,500	762,627,951	20.544	7.278	7.261	7.278	7.086	7.296	106,345,230	7.1712	4.77%
2004-05-18	0	19.90	19.85	19.90	19.50	20.05	19,671,949	389,104,706	19.780	6.947	6.929	6.947	6.807	6.999	56,354,446	6.9046	3.38%
2004-05-17	0	19.25	19.20	19.25	19.15	19.90	28,730,222	562,421,262	19.576	6.720	6.702	6.720	6.685	6.947	82,303,780	6.8335	-2.53%
2004-05-14	0	19.75	19.80	19.85	19.70	20.30	22,048,649	439,105,635	19.915	6.894	6.912	6.929	6.877	7.086	63,163,005	6.9519	-1.50%
2004-05-13	0	20.05	20.00	20.05	20.00	20.40	26,676,568	539,090,514	20.208	6.999	6.982	6.999	6.982	7.121	76,420,655	7.0543	-1.47%
2004-05-12	0	20.35	20.30	20.35	20.30	20.70	30,120,912	618,071,292	20.520	7.104	7.086	7.104	7.086	7.226	86,287,704	7.1629	0.74%
2004-05-11	0	20.20	20.15	20.20	19.90	20.45	25,576,070	516,933,510	20.212	7.051	7.034	7.051	6.947	7.139	73,268,046	7.0554	0.50%
2004-05-10	0	20.10	20.05	20.10	20.00	20.70	41,122,200	837,058,829	20.355	7.016	6.999	7.016	6.982	7.226	117,803,214	7.1056	-4.29%
2004-05-07	0	21.00	21.00	21.05	20.80	21.20	26,130,853	549,552,296	21.031	7.331	7.331	7.348	7.261	7.400	74,857,339	7.3413	-1.41%
2004-05-06	0	21.30	21.30	21.35	21.05	21.55	28,220,210	600,812,542	21.290	7.435	7.435	7.453	7.348	7.523	80,842,743	7.4319	0.95%
2004-05-05	0	21.10	21.20	21.30	20.85	21.50	33,329,000	706,415,846	21.195	7.365	7.400	7.435	7.278	7.505	95,477,949	7.3987	-2.76%
2004-05-04	0	21.70	21.65	21.70	21.10	21.75	26,571,227	570,322,837	21.464	7.575	7.557	7.575	7.365	7.592	76,118,883	7.4925	3.33%
2004-05-03	0	21.00	21.00	21.05	20.45	21.20	13,928,550	290,281,521	20.841	7.331	7.331	7.348	7.139	7.400	39,901,269	7.2750	1.94%
2004-04-30	0	20.60	20.50	20.55	20.40	20.80	39,292,000	810,888,703	20.638	7.191	7.156	7.173	7.121	7.261	112,560,220	7.2040	-0.96%
2004-04-29	0	20.80	20.75	20.80	20.25	20.85	34,866,610	719,510,721	20.636	7.261	7.243	7.261	7.069	7.278	99,882,757	7.2036	0.00%
2004-04-28	0	20.80	20.75	20.80	20.65	21.05	16,737,607	349,279,184	20.868	7.261	7.243	7.261	7.208	7.348	47,948,405	7.2845	0.00%
2004-04-27	0	20.80	20.75	20.80	20.65	21.05	18,595,201	388,948,793	20.917	7.261	7.243	7.261	7.208	7.348	53,269,875	7.3015	-0.24%
2004-04-26	0	20.85	20.80	20.85	20.65	21.35	27,282,925	572,851,992	20.997	7.278	7.261	7.278	7.208	7.453	78,157,692	7.3294	-2.80%
2004-04-23	0	21.45	21.35	21.40	21.20	21.55	28,994,625	620,184,583	21.390	7.488	7.453	7.470	7.400	7.523	83,061,218	7.4666	1.90%
2004-04-22	0	21.05	21.05	21.10	20.90	21.70	28,552,382	606,863,110	21.254	7.348	7.348	7.365	7.296	7.575	81,794,319	7.4194	-2.09%
2004-04-21	0	21.50	21.45	21.50	21.35	22.00	26,859,236	581,961,081	21.667	7.505	7.488	7.505	7.453	7.680	76,943,946	7.5634	-1.60%
2004-04-20	0	21.85	21.80	21.95	21.75	22.30	18,960,302	417,132,732	22.000	7.627	7.610	7.662	7.592	7.784	54,315,783	7.6798	-1.35%
2004-04-19	0	22.15	22.05	22.10	21.90	22.20	21,515,926	474,162,802	22.038	7.732	7.697	7.715	7.645	7.749	61,636,907	7.6928	-0.23%
2004-04-16	0	22.20	22.15	22.20	22.05	22.40	24,600,130	546,673,806	22.222	7.749	7.732	7.749	7.697	7.819	70,472,260	7.7573	-0.45%
2004-04-15	0	22.30	22.40	22.50	21.95	22.75	55,727,532	1,242,047,058	22.288	7.784	7.819	7.854	7.662	7.941	159,643,267	7.7801	-1.76%
2004-04-14	0	22.70	22.70	22.75	22.65	23.35	35,550,571	816,207,775	22.959	7.924	7.924	7.941	7.907	8.151	101,842,108	8.0144	-4.42%
2004-04-13	0	23.75	23.70	23.75	23.55	23.95	26,291,535	624,900,835	23.768	8.291	8.273	8.291	8.221	8.360	75,317,646	8.2969	2.15%
2004-04-08	0	23.25	23.20	23.25	23.20	23.60	23,876,501	557,329,201	23.342	8.116	8.099	8.116	8.099	8.238	68,399,272	8.1482	-1.06%
2004-04-07	0	23.50	23.55	23.60	23.35	23.70	21,581,450	507,130,308	23.498	8.203	8.221	8.238	8.151	8.273	61,824,615	8.2027	-0.84%
2004-04-06	0	23.70	23.70	23.75	23.40	23.80	32,302,743	761,987,318	23.589	8.273	8.273	8.291	8.168	8.308	92,538,019	8.2343	3.49%
2004-04-02	0	22.90	22.90	22.95	22.85	23.35	26,095,500	601,146,849	23.036	7.994	7.994	8.011	7.976	8.151	74,756,063	8.0414	-0.87%
2004-04-01	0	23.10	23.10	23.15	23.00	23.35	12,007,660	278,157,903	23.165	8.064	8.064	8.081	8.029	8.151	34,398,474	8.0863	0.00%
2004-03-31	0	23.10	23.05	23.15	22.85	23.35	23,315,212	538,558,575	23.099	8.064	8.046	8.081	7.976	8.151	66,791,342	8.0633	0.65%
2004-03-30	0	22.95	22.90	22.95	22.50	23.15	27,720,534	633,777,207	22.863	8.011	7.994	8.011	7.854	8.081	79,411,315	7.9809	2.68%
2004-03-29	0	22.35	22.30	22.35	22.30	22.85	26,750,492	601,567,049	22.488	7.802	7.784	7.802	7.784	7.976	76,632,426	7.8500	-0.67%
2004-03-26	0	22.50	22.50	22.55	22.40	23.00	24,084,600	545,819,803	22.663	7.854	7.854	7.872	7.819	8.029	68,995,416	7.9110	-0.66%
2004-03-25	0	22.65	22.60	22.70	22.55	22.95	15,304,252	347,519,665	22.707	7.907	7.889	7.924	7.872	8.011	43,842,257	7.9266	-0.88%
2004-03-24	0	22.85	22.80	22.85	22.45	22.95	25,576,413	581,499,435	22.736	7.976	7.959	7.976	7.837	8.011	73,269,029	7.9365	1.78%
2004-03-23	0	22.45	22.40	22.45	22.05	22.85	32,682,470	736,547,483	22.536	7.837	7.819	7.837	7.697	7.976	93,625,827	7.8669	0.22%
2004-03-22	0	22.40	22.35	22.40	22.20	22.75	50,987,630	1,148,161,201	22.518	7.819	7.802	7.819	7.749	7.941	146,064,818	7.8606	-3.03%
2004-03-19	0	23.10	23.00	23.05	22.65	23.80	81,408,430	1,885,672,486	23.163	8.064	8.029	8.046	7.907	8.308	233,211,615	8.0857	-3.35%
2004-03-18	0	23.90	23.85	23.90	23.85	24.90	24,167,703	587,059,601	24.291	8.343	8.325	8.343	8.325	8.692	69,233,482	8.4794	-3.43%
2004-03-17	0	24.75	24.70	24.75	24.40	25.00	18,959,826	467,566,655	24.661	8.640	8.622	8.640	8.517	8.727	54,314,420	8.6085	0.61%
2004-03-16	0	24.60	24.60	24.65	24.30	24.75	15,228,977	373,584,500	24.531	8.587	8.587	8.605	8.483	8.640	43,626,616	8.5632	-0.20%
2004-03-15	0	24.65	24.60	24.65	24.55	25.20	26,367,874	656,430,445	24.895	8.605	8.587	8.605	8.570	8.797	75,536,336	8.6903	-0.60%
2004-03-12	0	24.80	24.80	24.95	24.25	24.95	34,380,891	845,130,787	24.581	8.657	8.657	8.709	8.465	8.709	98,491,313	8.5808	-1.59%
2004-03-11	0	25.20	25.15	25.20	25.05	25.65	33,876,981	859,132,704	25.360	8.797	8.779	8.797	8.744	8.954	97,047,756	8.8527	-3.26%
2004-03-10	0	26.05	26.00	26.05	25.90	27.00	28,733,660	754,857,734	26.271	9.093	9.076	9.093	9.041	9.425	82,313,628	9.1705	-3.52%
2004-03-09	0	27.00	27.05	27.10	26.95	27.50	14,940,298	407,148,491	27.252	9.425	9.442	9.460	9.408	9.600	42,799,634	9.5129	-1.64%
2004-03-08	0	27.45	27.35	27.40	27.20	27.65	18,592,397	510,032,748	27.432	9.582	9.547	9.565	9.495	9.652	53,261,842	9.5760	1.86%
2004-03-05	0	26.95	26.90	26.95	26.65	27.05	12,782,333	342,817,696	26.820	9.408	9.390	9.408	9.303	9.442	36,617,688	9.3621	1.32%
2004-03-04	0	26.60	26.60	26.70	26.50	27.10	10,782,267	288,686,169	26.774	9.285	9.285	9.320	9.250	9.460	30,888,078	9.3462	-0.56%
2004-03-03	0	26.75	26.75	26.80	26.60	27.15	19,901,433	533,461,658	26.805	9.338	9.338	9.355	9.285	9.477	57,011,852	9.3570	-2.19%
2004-03-02	0	27.35	27.25	27.30	27.25	28.00	15,821,700	439,908,135	27.804	9.547	9.512	9.530	9.512	9.774	45,324,596	9.7057	-1.80%
2004-03-01	0	27.85	27.85	27.90	27.80	28.10	22,702,714	634,400,645	27.944	9.722	9.722	9.739	9.704	9.809	65,036,712	9.7545	1.09%
2004-02-27	0	27.55	27.40	27.45	26.85	27.60	28,750,493	783,973,235	27.268	9.617	9.565	9.582	9.373	9.634	82,361,850	9.5186	2.80%
2004-02-26	0	26.80	26.75	26.80	26.30	26.90	17,280,720	459,327,355	26.580	9.355	9.338	9.355	9.181	9.390	49,504,267	9.2785	1.90%
2004-02-25	0	26.30	26.25	26.30	26.25	27.15	22,619,600	603,102,031	26.663	9.181	9.163	9.181	9.163	9.477	64,798,614	9.3073	-2.59%
2004-02-24	0	27.00	26.95	27.00	26.80	27.40	19,672,077	533,106,171	27.100	9.425	9.408	9.425	9.355	9.565	56,354,813	9.4598	-0.37%
2004-02-23	0	27.10	27.05	27.15	27.00	27.70	13,702,124	372,578,172	27.191	9.460	9.442	9.477	9.425	9.669	39,252,624	9.4918	-1.28%
2004-02-20	0	27.45	27.35	27.45	26.90	27.50	15,509,800	422,144,883	27.218	9.582	9.547	9.582	9.390	9.600	44,431,093	9.5011	1.29%
2004-02-19	0	27.10	27.05	27.10	26.95	27.40	23,199,221	629,944,662	27.154	9.460	9.442	9.460	9.408	9.565	66,459,061	9.4787	0.74%
2004-02-18	0	26.90	26.90	26.95	26.70	27.40	24,052,205	650,578,061	27.049	9.390	9.390	9.408	9.320	9.565	68,902,613	9.4420	0.00%
2004-02-17	0	26.90	26.90	26.95	26.50	26.95	15,045,026	403,353,359	26.810	9.390	9.390	9.408	9.250	9.408	43,099,650	9.3586	0.37%
2004-02-16	0	26.80	26.80	26.85	26.35	26.85	18,218,310	485,866,854	26.669	9.355	9.355	9.373	9.198	9.373	52,190,191	9.3095	1.13%
2004-02-13	0	26.50	26.40	26.45	25.85	26.65	24,317,532	638,980,261	26.277	9.250	9.216	9.233	9.024	9.303	69,662,699	9.1725	2.12%
2004-02-12	0	25.95	25.90	26.00	25.90	26.40	13,315,905	346,953,699	26.056	9.059	9.041	9.076	9.041	9.216	38,146,218	9.0954	0.19%
2004-02-11	0	25.90	25.85	25.90	25.75	26.35	10,068,677	262,243,341	26.045	9.041	9.024	9.041	8.989	9.198	28,843,849	9.0918	0.39%
2004-02-10	0	25.80	25.70	25.75	25.75	26.35	19,064,908	496,131,842	26.023	9.006	8.971	8.989	8.989	9.198	54,615,449	9.0841	-1.90%
2004-02-09	0	26.30	26.25	26.30	25.85	26.35	22,385,602	582,691,406	26.030	9.181	9.163	9.181	9.024	9.198	64,128,278	9.0863	2.73%
2004-02-06	0	25.60	25.45	25.50	24.75	25.70	24,036,000	607,947,735	25.293	8.936	8.884	8.901	8.640	8.971	68,856,191	8.8292	3.64%
2004-02-05	0	24.70	24.75	24.80	24.60	25.10	14,249,430	353,422,240	24.803	8.622	8.640	8.657	8.587	8.762	40,820,497	8.6580	-0.60%
2004-02-04	0	24.85	24.80	24.85	24.70	25.40	20,315,306	508,128,504	25.012	8.675	8.657	8.675	8.622	8.867	58,197,478	8.7311	-1.19%
2004-02-03	0	25.15	25.10	25.15	24.75	25.25	25,028,000	626,980,273	25.051	8.779	8.762	8.779	8.640	8.814	71,697,984	8.7447	0.20%
2004-02-02	0	25.10	24.95	25.00	24.75	25.25	18,947,704	475,999,374	25.122	8.762	8.709	8.727	8.640	8.814	54,279,694	8.7694	-1.57%
2004-01-30	0	25.50	25.60	25.65	25.25	26.20	26,265,869	679,831,641	25.883	8.901	8.936	8.954	8.814	9.146	75,244,121	9.0350	-2.67%
2004-01-29	0	26.20	26.10	26.20	25.75	26.35	41,346,356	1,078,176,863	26.077	9.146	9.111	9.146	8.989	9.198	118,445,356	9.1027	-1.87%
2004-01-28	0	26.70	26.65	26.70	26.65	27.50	26,680,226	723,267,254	27.109	9.320	9.303	9.320	9.303	9.600	76,431,134	9.4630	-3.78%
2004-01-27	0	27.75	27.75	27.80	26.95	27.80	32,030,278	877,072,045	27.383	9.687	9.687	9.704	9.408	9.704	91,757,486	9.5586	1.83%
2004-01-26	0	27.25	27.10	27.15	27.10	28.00	18,740,115	510,705,150	27.252	9.512	9.460	9.477	9.460	9.774	53,685,011	9.5130	-1.98%
2004-01-21	0	27.80	27.75	27.80	27.40	27.85	20,582,145	569,175,443	27.654	9.704	9.687	9.704	9.565	9.722	58,961,895	9.6533	1.46%
2004-01-20	0	27.40	27.35	27.40	26.20	27.45	25,944,727	692,035,833	26.673	9.565	9.547	9.565	9.146	9.582	74,324,142	9.3111	4.78%
2004-01-19	0	26.15	26.05	26.15	25.55	26.30	22,914,787	594,044,684	25.924	9.128	9.093	9.128	8.919	9.181	65,644,240	9.0495	-0.38%
2004-01-16	0	26.25	26.25	26.30	26.10	26.65	13,718,183	360,960,807	26.313	9.163	9.163	9.181	9.111	9.303	39,298,628	9.1851	-0.76%
2004-01-15	0	26.45	26.35	26.45	26.00	26.60	18,132,722	477,892,500	26.355	9.233	9.198	9.233	9.076	9.285	51,945,006	9.2000	0.76%
2004-01-14	0	26.25	26.30	26.35	26.05	27.20	23,726,052	634,764,399	26.754	9.163	9.181	9.198	9.093	9.495	67,968,279	9.3391	-2.96%
2004-01-13	0	27.05	27.05	27.10	26.30	27.25	26,896,132	723,040,337	26.883	9.442	9.442	9.460	9.181	9.512	77,049,642	9.3841	0.74%
2004-01-12	0	26.85	26.80	26.85	26.60	27.20	20,581,483	553,969,494	26.916	9.373	9.355	9.373	9.285	9.495	58,959,998	9.3957	-1.83%
2004-01-09	0	27.35	27.30	27.35	26.75	27.50	38,286,877	1,040,856,980	27.186	9.547	9.530	9.547	9.338	9.600	109,680,833	9.4899	1.67%
2004-01-08	0	26.90	26.85	26.90	25.75	26.95	52,144,552	1,380,726,676	26.479	9.390	9.373	9.390	8.989	9.408	149,379,066	9.2431	4.87%
2004-01-07	0	25.65	25.60	25.65	25.30	25.80	21,668,085	554,603,493	25.595	8.954	8.936	8.954	8.832	9.006	62,072,799	8.9347	1.79%
2004-01-06	0	25.20	25.10	25.15	24.95	25.45	30,605,420	770,889,253	25.188	8.797	8.762	8.779	8.709	8.884	87,675,680	8.7925	1.00%
2004-01-05	0	24.95	24.85	24.95	24.55	24.95	24,058,348	596,539,582	24.796	8.709	8.675	8.709	8.570	8.709	68,920,211	8.6555	2.25%
2004-01-02	0	24.40	24.40	24.45	24.15	24.50	17,613,979	429,223,422	24.368	8.517	8.517	8.535	8.430	8.552	50,458,957	8.5064	2.31%
2003-12-31	0	23.85	23.80	23.85	23.75	24.00	12,461,100	288,559,455	23.157	8.325	8.308	8.325	8.291	8.378	35,697,449	8.0835	0.21%
2003-12-30	0	23.80	23.70	23.80	23.70	24.00	21,156,677	502,888,942	23.770	8.308	8.273	8.308	8.273	8.378	60,607,763	8.2974	2.15%
2003-12-29	0	23.30	23.30	23.35	23.15	23.50	14,891,886	343,963,964	23.097	8.133	8.133	8.151	8.081	8.203	42,660,948	8.0627	-0.85%
2003-12-24	0	23.50	23.50	23.60	23.40	23.60	9,471,928	222,470,697	23.487	8.203	8.203	8.238	8.168	8.238	27,134,335	8.1989	0.86%
2003-12-23	0	23.30	23.35	23.45	23.20	24.10	13,568,252	322,400,406	23.761	8.133	8.151	8.186	8.099	8.413	38,869,119	8.2945	-2.51%
2003-12-22	0	23.90	23.85	23.90	23.70	23.95	17,833,746	425,315,041	23.849	8.343	8.325	8.343	8.273	8.360	51,088,526	8.3251	1.06%
2003-12-19	0	23.65	23.65	23.70	23.40	23.75	22,341,309	524,144,750	23.461	8.256	8.256	8.273	8.168	8.291	64,001,391	8.1896	1.50%
2003-12-18	0	23.30	23.25	23.40	22.90	23.55	17,671,097	411,656,101	23.295	8.133	8.116	8.168	7.994	8.221	50,622,584	8.1319	1.97%
2003-12-17	0	22.85	22.80	22.85	22.70	23.25	29,967,994	686,026,305	22.892	7.976	7.959	7.976	7.924	8.116	85,849,639	7.9910	-0.87%
2003-12-16	0	23.05	23.30	23.35	22.85	23.75	31,227,574	726,227,038	23.256	8.046	8.133	8.151	7.976	8.291	89,457,971	8.1181	-1.07%
2003-12-15	0	23.30	23.35	23.40	23.30	24.05	39,194,528	930,935,313	23.752	8.133	8.151	8.168	8.133	8.395	112,280,991	8.2911	-0.85%
2003-12-12	0	23.50	23.50	23.55	23.40	23.80	36,455,807	860,315,840	23.599	8.203	8.203	8.221	8.168	8.308	104,435,347	8.2378	1.08%
2003-12-11	0	23.25	23.20	23.25	22.95	23.40	25,804,836	599,381,870	23.228	8.116	8.099	8.116	8.011	8.168	73,923,394	8.1081	1.31%
2003-12-10	0	22.95	22.95	23.00	22.75	23.05	20,189,980	463,327,247	22.948	8.011	8.011	8.029	7.941	8.046	57,838,455	8.0107	0.22%
2003-12-09	0	22.90	22.90	22.95	22.60	23.00	16,965,567	387,904,491	22.864	7.994	7.994	8.011	7.889	8.029	48,601,444	7.9813	2.00%
2003-12-08	0	22.45	22.45	22.50	22.15	22.50	14,547,838	325,356,899	22.365	7.837	7.837	7.854	7.732	7.854	41,675,350	7.8069	-0.44%
2003-12-05	0	22.55	22.55	22.60	22.30	22.60	12,799,403	287,735,156	22.480	7.872	7.872	7.889	7.784	7.889	36,666,589	7.8473	0.22%
2003-12-04	0	22.50	22.45	22.50	22.40	22.80	13,677,692	308,714,941	22.571	7.854	7.837	7.854	7.819	7.959	39,182,633	7.8789	-0.44%
2003-12-03	0	22.60	22.60	22.65	22.55	23.05	22,863,344	521,372,197	22.804	7.889	7.889	7.907	7.872	8.046	65,496,870	7.9603	-0.88%
2003-12-02	0	22.80	22.75	22.85	22.65	23.45	22,709,449	523,110,738	23.035	7.959	7.941	7.976	7.907	8.186	65,056,006	8.0409	-1.51%
2003-12-01	0	23.15	23.10	23.15	22.60	23.20	30,426,226	697,428,981	22.922	8.081	8.064	8.081	7.889	8.099	87,162,341	8.0015	2.89%
2003-11-28	0	22.50	22.50	22.55	21.80	22.55	30,416,084	676,868,643	22.254	7.854	7.854	7.872	7.610	7.872	87,133,287	7.7682	3.21%
2003-11-27	0	21.80	21.80	21.85	21.75	22.20	21,970,454	482,406,615	21.957	7.610	7.610	7.627	7.592	7.749	62,938,999	7.6647	-1.36%
2003-11-26	0	22.10	22.10	22.15	21.80	22.20	21,612,598	476,223,555	22.035	7.715	7.715	7.732	7.610	7.749	61,913,845	7.6917	1.14%
2003-11-25	0	21.85	21.85	21.90	21.75	22.05	17,562,144	384,567,455	21.898	7.627	7.627	7.645	7.592	7.697	50,310,465	7.6439	1.16%
2003-11-24	0	21.60	21.55	21.60	21.50	21.70	6,562,900	141,498,030	21.560	7.540	7.523	7.540	7.505	7.575	18,800,811	7.5262	-0.23%
2003-11-21	0	21.65	21.65	21.70	21.10	21.70	20,636,393	440,478,222	21.345	7.557	7.557	7.575	7.365	7.575	59,117,300	7.4509	1.17%
2003-11-20	0	21.40	21.25	21.30	21.25	21.70	20,853,994	448,253,400	21.495	7.470	7.418	7.435	7.418	7.575	59,740,664	7.5033	-0.70%
2003-11-19	0	21.55	21.55	21.60	21.40	21.75	23,298,600	499,358,161	21.433	7.523	7.523	7.540	7.470	7.592	66,743,753	7.4817	-1.60%
2003-11-18	0	21.90	21.85	21.90	21.45	22.00	23,213,769	504,361,899	21.727	7.645	7.627	7.645	7.488	7.680	66,500,737	7.5843	0.92%
2003-11-17	0	21.70	21.65	21.70	21.35	21.75	25,290,386	547,001,577	21.629	7.575	7.557	7.575	7.453	7.592	72,449,644	7.5501	-2.25%
2003-11-14	0	22.20	22.20	22.25	22.15	22.45	19,509,373	435,429,920	22.319	7.749	7.749	7.767	7.732	7.837	55,888,713	7.7910	-0.89%
2003-11-13	0	22.40	22.35	22.40	21.95	22.45	27,216,926	604,822,406	22.222	7.819	7.802	7.819	7.662	7.837	77,968,624	7.7573	2.99%
2003-11-12	0	21.75	21.75	21.80	21.40	21.80	31,827,549	686,918,713	21.583	7.592	7.592	7.610	7.470	7.610	91,176,726	7.5339	1.16%
2003-11-11	0	21.50	21.45	21.50	21.30	21.70	42,586,159	917,577,740	21.546	7.505	7.488	7.505	7.435	7.575	121,997,033	7.5213	-1.83%
2003-11-10	0	21.90	21.90	21.95	21.80	22.50	27,178,042	599,624,909	22.063	7.645	7.645	7.662	7.610	7.854	77,857,233	7.7016	-1.79%
2003-11-07	0	22.30	22.25	22.30	22.20	22.45	18,358,500	410,201,340	22.344	7.784	7.767	7.784	7.749	7.837	52,591,795	7.7997	0.00%
2003-11-06	0	22.30	22.20	22.25	22.05	22.95	31,779,700	714,474,763	22.482	7.784	7.749	7.767	7.697	8.011	91,039,652	7.8480	-2.83%
2003-11-05	0	22.95	22.90	22.95	22.65	23.05	17,951,338	411,116,892	22.902	8.011	7.994	8.011	7.907	8.046	51,425,393	7.9944	0.00%
2003-11-04	0	22.95	22.90	22.95	22.70	23.35	29,713,623	684,204,959	23.027	8.011	7.994	8.011	7.924	8.151	85,120,939	8.0380	0.44%
2003-11-03	0	22.85	22.80	22.85	22.20	23.00	32,807,634	744,663,530	22.698	7.976	7.959	7.976	7.749	8.029	93,984,386	7.9233	3.63%
2003-10-31	0	22.05	22.00	22.05	21.80	22.30	31,519,010	695,448,393	22.064	7.697	7.680	7.697	7.610	7.784	90,292,851	7.7021	-1.78%
2003-10-30	0	22.45	22.45	22.50	21.95	22.55	19,277,455	428,880,139	22.248	7.837	7.837	7.854	7.662	7.872	55,224,335	7.7661	-0.44%
2003-10-29	0	22.55	22.55	22.60	22.50	23.25	39,473,011	902,469,358	22.863	7.872	7.872	7.889	7.854	8.116	113,078,764	7.9809	0.22%
2003-10-28	0	22.50	22.50	22.55	21.55	22.60	42,844,918	949,332,320	22.157	7.854	7.854	7.872	7.523	7.889	122,738,303	7.7346	5.39%
2003-10-27	0	21.35	21.35	21.45	21.25	21.70	19,059,927	409,328,254	21.476	7.453	7.453	7.488	7.418	7.575	54,601,180	7.4967	-1.39%
2003-10-24	0	21.65	21.60	21.70	21.20	22.05	34,059,845	736,371,746	21.620	7.557	7.540	7.575	7.400	7.697	97,571,609	7.5470	-0.69%
2003-10-23	0	21.80	21.75	21.80	21.75	22.85	49,402,988	1,104,611,556	22.359	7.610	7.592	7.610	7.592	7.976	141,525,277	7.8050	-6.64%
2003-10-22	0	23.35	23.30	23.35	23.10	23.40	27,879,496	645,343,948	23.148	8.151	8.133	8.151	8.064	8.168	79,866,696	8.0803	0.21%
2003-10-21	0	23.30	23.25	23.30	22.90	23.45	32,254,687	750,578,112	23.270	8.133	8.116	8.133	7.994	8.186	92,400,353	8.1231	0.65%
2003-10-20	0	23.15	23.20	23.25	22.80	23.20	23,890,299	549,516,283	23.002	8.081	8.099	8.116	7.959	8.099	68,438,800	8.0293	0.65%
2003-10-17	0	23.00	23.00	23.05	22.75	23.20	17,637,457	404,436,123	22.931	8.029	8.029	8.046	7.941	8.099	50,526,215	8.0045	-0.22%
2003-10-16	0	23.05	23.00	23.10	22.90	23.35	26,757,795	617,709,553	23.085	8.046	8.029	8.064	7.994	8.151	76,653,347	8.0585	-0.43%
2003-10-15	0	23.15	23.10	23.15	22.85	23.25	28,164,163	648,543,351	23.027	8.081	8.064	8.081	7.976	8.116	80,682,184	8.0382	1.31%
2003-10-14	0	22.85	22.80	22.85	22.80	23.80	35,339,727	817,208,440	23.124	7.976	7.959	7.976	7.959	8.308	101,238,100	8.0721	-1.72%
2003-10-13	0	23.25	23.20	23.25	22.90	23.40	29,035,338	671,480,619	23.126	8.116	8.099	8.116	7.994	8.168	83,177,849	8.0728	-0.43%
2003-10-10	0	23.35	23.35	23.40	23.05	23.50	50,320,856	1,168,823,497	23.227	8.151	8.151	8.168	8.046	8.203	144,154,704	8.1081	1.97%
2003-10-09	0	22.90	22.90	22.95	22.30	22.95	58,844,241	1,328,818,017	22.582	7.994	7.994	8.011	7.784	8.011	168,571,738	7.8828	3.39%
2003-10-08	0	22.15	22.10	22.15	21.70	22.45	78,796,881	1,743,449,495	22.126	7.732	7.715	7.732	7.575	7.837	225,730,282	7.7236	3.50%
2003-10-07	0	21.40	21.45	21.50	21.10	21.50	30,636,716	651,463,103	21.264	7.470	7.488	7.505	7.365	7.505	87,765,334	7.4228	1.18%
2003-10-06	0	21.15	21.15	21.20	21.15	21.40	44,517,163	947,367,504	21.281	7.383	7.383	7.400	7.383	7.470	127,528,801	7.4287	0.95%
2003-10-03	0	20.95	20.90	20.95	20.70	21.20	46,965,155	985,175,795	20.977	7.313	7.296	7.313	7.226	7.400	134,541,591	7.3225	0.72%
2003-10-02	0	20.80	20.75	20.80	20.55	20.90	50,001,937	1,036,145,319	20.722	7.261	7.243	7.261	7.173	7.296	143,241,093	7.2336	1.96%
2003-09-30	0	20.40	20.35	20.45	20.25	20.70	23,109,625	473,326,316	20.482	7.121	7.104	7.139	7.069	7.226	66,202,394	7.1497	0.74%
2003-09-29	0	20.25	20.20	20.25	20.10	20.50	26,665,434	540,376,651	20.265	7.069	7.051	7.069	7.016	7.156	76,388,759	7.0740	-1.46%
2003-09-26	0	20.55	20.55	20.60	20.20	20.65	29,466,000	602,904,913	20.461	7.173	7.173	7.191	7.051	7.208	84,411,571	7.1424	0.24%
2003-09-25	0	20.50	20.40	20.45	20.25	20.80	62,376,402	1,280,349,300	20.526	7.156	7.121	7.139	7.069	7.261	178,690,358	7.1652	-0.73%
2003-09-24	0	20.65	20.60	20.65	20.05	20.75	44,148,671	900,438,322	20.396	7.208	7.191	7.208	6.999	7.243	126,473,178	7.1196	3.51%
2003-09-23	0	19.95	19.95	20.00	19.75	20.20	29,183,646	583,785,126	20.004	6.964	6.964	6.982	6.894	7.051	83,602,708	6.9828	0.00%
2003-09-22	0	19.95	19.95	20.00	19.85	20.60	39,504,121	796,914,148	20.173	6.964	6.964	6.982	6.929	7.191	113,167,885	7.0419	-2.92%
2003-09-19	0	20.55	20.50	20.55	20.50	21.30	34,023,893	707,230,778	20.786	7.173	7.156	7.173	7.156	7.435	97,468,617	7.2560	-2.14%
2003-09-18	0	21.00	20.95	21.00	20.85	21.25	22,492,600	473,511,080	21.052	7.331	7.313	7.331	7.278	7.418	64,434,796	7.3487	-1.64%
2003-09-17	0	21.35	21.35	21.40	21.10	21.55	42,076,948	897,912,558	21.340	7.453	7.453	7.470	7.365	7.523	120,538,291	7.4492	1.67%
2003-09-16	0	21.00	21.00	21.05	20.30	21.05	24,508,804	505,677,339	20.632	7.331	7.331	7.348	7.086	7.348	70,210,638	7.2023	2.19%
2003-09-15	0	20.55	20.50	20.55	20.15	20.70	18,390,731	375,976,906	20.444	7.173	7.156	7.173	7.034	7.226	52,684,127	7.1364	0.49%
2003-09-11	0	20.45	20.45	20.50	20.05	20.50	17,847,342	362,375,749	20.304	7.139	7.139	7.156	6.999	7.156	51,127,475	7.0877	1.74%
2003-09-10	0	20.10	20.05	20.10	20.05	20.50	29,508,179	598,638,082	20.287	7.016	6.999	7.016	6.999	7.156	84,532,401	7.0818	-2.66%
2003-09-09	0	20.65	20.60	20.65	20.60	21.50	22,021,341	465,584,262	21.142	7.208	7.191	7.208	7.191	7.505	63,084,775	7.3803	-2.36%
2003-09-08	0	21.15	21.15	21.20	21.05	21.40	22,645,992	479,416,739	21.170	7.383	7.383	7.400	7.348	7.470	64,874,220	7.3899	-0.70%
2003-09-05	0	21.30	21.25	21.30	21.15	21.50	47,656,323	1,011,391,067	21.223	7.435	7.418	7.435	7.383	7.505	136,521,587	7.4083	1.91%
2003-09-04	0	20.90	20.95	21.00	20.50	21.10	60,292,753	1,251,874,801	20.763	7.296	7.313	7.331	7.156	7.365	172,721,306	7.2479	2.96%
2003-09-03	0	20.30	20.30	20.35	20.00	20.35	22,361,955	451,242,408	20.179	7.086	7.086	7.104	6.982	7.104	64,060,536	7.0440	1.50%
2003-09-02	0	20.00	20.00	20.05	19.90	20.35	11,140,262	223,853,461	20.094	6.982	6.982	6.999	6.947	7.104	31,913,630	7.0144	-0.74%
2003-09-01	0	20.15	20.10	20.15	20.15	20.40	17,832,728	362,179,384	20.310	7.034	7.016	7.034	7.034	7.121	51,085,610	7.0897	0.50%
2003-08-29	0	20.05	20.00	20.05	19.90	20.25	23,846,683	478,279,224	20.056	6.999	6.982	6.999	6.947	7.069	68,313,852	7.0012	1.06%
2003-08-28	0	20.00	20.00	20.05	19.70	20.05	18,501,550	368,501,865	19.917	6.926	6.926	6.943	6.822	6.943	53,429,024	6.8970	1.27%
2003-08-27	0	19.75	19.70	19.75	19.70	20.30	21,396,816	427,573,791	19.983	6.839	6.822	6.839	6.822	7.030	61,790,012	6.9198	-1.99%
2003-08-26	0	20.15	20.10	20.20	19.65	20.25	19,351,880	385,575,379	19.924	6.978	6.960	6.995	6.804	7.012	55,884,618	6.8995	0.50%
2003-08-25	0	20.05	20.15	20.20	19.85	20.45	31,291,107	631,532,257	20.182	6.943	6.978	6.995	6.874	7.081	90,362,878	6.9888	0.00%
2003-08-22	0	20.05	20.05	20.10	19.60	20.10	32,519,819	644,822,928	19.829	6.943	6.943	6.960	6.787	6.960	93,911,169	6.8663	2.30%
2003-08-21	0	19.60	19.60	19.65	19.30	19.75	22,656,600	442,889,410	19.548	6.787	6.787	6.804	6.683	6.839	65,428,033	6.7691	1.82%
2003-08-20	0	19.25	19.20	19.30	19.15	19.55	19,921,830	385,686,832	19.360	6.666	6.649	6.683	6.631	6.770	57,530,527	6.7040	-0.26%
2003-08-19	0	19.30	19.30	19.35	19.20	19.65	27,160,300	527,097,553	19.407	6.683	6.683	6.701	6.649	6.804	78,433,878	6.7203	0.52%
2003-08-18	0	19.20	19.15	19.20	18.95	19.30	23,200,610	443,209,673	19.103	6.649	6.631	6.649	6.562	6.683	66,999,032	6.6152	1.05%
2003-08-15	0	19.00	18.95	19.00	18.80	19.20	24,919,843	471,742,853	18.930	6.579	6.562	6.579	6.510	6.649	71,963,856	6.5553	-0.52%
2003-08-14	0	19.10	19.15	19.20	19.00	19.40	31,511,607	602,237,337	19.112	6.614	6.631	6.649	6.579	6.718	90,999,641	6.6180	-1.29%
2003-08-13	0	19.35	19.35	19.40	19.30	19.85	38,047,955	745,851,217	19.603	6.701	6.701	6.718	6.683	6.874	109,875,394	6.7882	-1.02%
2003-08-12	0	19.55	19.55	19.60	19.25	19.75	27,762,105	541,425,978	19.502	6.770	6.770	6.787	6.666	6.839	80,171,779	6.7533	0.26%
2003-08-11	0	19.50	19.50	19.55	18.95	19.60	16,484,612	318,951,859	19.348	6.753	6.753	6.770	6.562	6.787	47,604,483	6.7000	2.90%
2003-08-08	0	18.95	18.85	18.90	18.90	19.55	29,308,768	560,696,481	19.131	6.562	6.527	6.545	6.545	6.770	84,638,253	6.6246	-2.82%
2003-08-07	0	19.50	19.45	19.50	19.45	19.80	31,029,807	607,985,019	19.594	6.753	6.735	6.753	6.735	6.856	89,608,292	6.7849	-1.27%
2003-08-06	0	19.75	19.75	19.80	19.50	20.00	58,242,323	1,149,735,472	19.741	6.839	6.839	6.856	6.753	6.926	168,192,960	6.8358	-1.74%
2003-08-05	0	20.10	20.10	20.15	20.05	20.40	13,308,835	268,384,164	20.166	6.960	6.960	6.978	6.943	7.064	38,433,432	6.9831	-0.99%
2003-08-04	0	20.30	20.25	20.35	20.00	20.60	15,430,948	312,429,644	20.247	7.030	7.012	7.047	6.926	7.133	44,561,698	7.0112	-0.73%
2003-08-01	0	20.45	20.45	20.50	20.20	20.65	17,512,748	358,053,223	20.445	7.081	7.081	7.099	6.995	7.151	50,573,548	7.0799	2.00%
2003-07-31	0	20.05	20.05	20.10	19.90	20.30	12,775,123	256,306,165	20.063	6.943	6.943	6.960	6.891	7.030	36,892,171	6.9474	-0.74%
2003-07-30	0	20.20	20.15	20.20	19.90	20.65	17,074,732	346,898,264	20.316	6.995	6.978	6.995	6.891	7.151	49,308,640	7.0352	-2.18%
2003-07-29	0	20.65	20.65	20.70	20.30	20.70	16,413,309	336,545,005	20.504	7.151	7.151	7.168	7.030	7.168	47,398,573	7.1003	1.23%
2003-07-28	0	20.40	20.40	20.45	20.10	20.45	18,233,478	370,081,322	20.297	7.064	7.064	7.081	6.960	7.081	52,654,882	7.0284	3.03%
2003-07-25	0	19.80	19.75	19.80	19.50	19.85	17,318,481	341,232,640	19.703	6.856	6.839	6.856	6.753	6.874	50,012,541	6.8229	-0.75%
2003-07-24	0	19.95	19.90	19.95	19.90	20.30	15,316,831	307,497,336	20.076	6.908	6.891	6.908	6.891	7.030	44,232,150	6.9519	0.25%
2003-07-23	0	19.90	19.90	19.95	19.85	20.35	24,026,541	481,289,550	20.032	6.891	6.891	6.908	6.874	7.047	69,384,167	6.9366	-2.21%
2003-07-22	0	20.35	20.35	20.40	20.25	20.70	13,487,864	276,321,772	20.487	7.047	7.047	7.064	7.012	7.168	38,950,434	7.0942	-2.63%
2003-07-21	0	20.90	20.85	20.90	20.85	21.30	11,921,736	251,712,264	21.114	7.237	7.220	7.237	7.220	7.376	34,427,749	7.3113	-0.48%
2003-07-18	0	21.00	20.95	21.00	20.55	21.05	23,905,331	498,187,493	20.840	7.272	7.255	7.272	7.116	7.289	69,034,135	7.2165	0.24%
2003-07-17	0	20.95	20.85	20.90	20.45	21.45	27,582,210	580,263,192	21.038	7.255	7.220	7.237	7.081	7.428	79,652,275	7.2850	-2.78%
2003-07-16	0	21.55	21.50	21.55	20.95	21.60	20,282,785	431,472,505	21.273	7.462	7.445	7.462	7.255	7.480	58,572,898	7.3664	1.17%
2003-07-15	0	21.30	21.30	21.35	20.85	21.35	32,846,425	691,092,169	21.040	7.376	7.376	7.393	7.220	7.393	94,854,346	7.2858	2.16%
2003-07-14	0	20.85	20.85	20.90	20.30	20.90	20,734,695	427,257,356	20.606	7.220	7.220	7.237	7.030	7.237	59,877,930	7.1355	3.99%
2003-07-11	0	20.05	20.10	20.15	19.90	20.15	25,301,193	506,548,963	20.021	6.943	6.960	6.978	6.891	6.978	73,065,124	6.9328	-1.96%
2003-07-10	0	20.45	20.45	20.50	20.25	20.60	17,089,339	348,849,730	20.413	7.081	7.081	7.099	7.012	7.133	49,350,822	7.0688	0.25%
2003-07-09	0	20.40	20.30	20.35	20.30	20.60	32,531,608	665,948,977	20.471	7.064	7.030	7.047	7.030	7.133	93,945,213	7.0887	0.25%
2003-07-08	0	20.35	20.35	20.40	20.10	20.55	54,399,219	1,104,005,657	20.295	7.047	7.047	7.064	6.960	7.116	157,094,793	7.0276	3.56%
2003-07-07	0	19.65	19.60	19.65	18.75	19.65	27,142,838	522,842,753	19.263	6.804	6.787	6.804	6.493	6.804	78,383,451	6.6703	5.08%
2003-07-04	0	18.70	18.80	18.85	18.55	18.95	13,658,800	256,217,627	18.758	6.475	6.510	6.527	6.424	6.562	39,444,066	6.4957	-0.53%
2003-07-03	0	18.80	18.75	18.80	18.60	19.10	18,605,859	350,267,820	18.826	6.510	6.493	6.510	6.441	6.614	53,730,249	6.5190	0.27%
2003-07-02	0	18.75	18.70	18.75	18.30	18.85	22,454,392	418,122,570	18.621	6.493	6.475	6.493	6.337	6.527	64,844,094	6.4481	1.90%
2003-06-30	0	18.40	18.35	18.40	18.15	18.50	11,867,889	217,878,736	18.359	6.372	6.354	6.372	6.285	6.406	34,272,249	6.3573	-0.81%
2003-06-27	0	18.55	18.50	18.60	18.25	18.70	16,390,516	303,474,629	18.515	6.424	6.406	6.441	6.320	6.475	47,332,752	6.4115	1.92%
2003-06-26	0	18.20	18.25	18.30	18.00	18.30	21,628,947	392,366,484	18.141	6.302	6.320	6.337	6.233	6.337	62,460,363	6.2818	-0.82%
2003-06-25	0	18.35	18.30	18.35	18.25	18.60	11,262,750	207,456,251	18.420	6.354	6.337	6.354	6.320	6.441	32,524,720	6.3784	-1.08%
2003-06-24	0	18.55	18.50	18.55	18.30	18.75	18,266,951	338,303,021	18.520	6.424	6.406	6.424	6.337	6.493	52,751,546	6.4131	-2.11%
2003-06-23	0	18.95	18.95	19.00	18.85	19.55	19,406,459	371,273,266	19.131	6.562	6.562	6.579	6.527	6.770	56,042,232	6.6249	-2.57%
2003-06-20	0	19.45	19.40	19.45	19.35	19.55	12,784,095	248,925,893	19.472	6.735	6.718	6.735	6.701	6.770	36,918,081	6.7427	-0.77%
2003-06-19	0	19.60	19.55	19.60	19.30	19.65	17,257,502	335,934,538	19.466	6.787	6.770	6.787	6.683	6.804	49,836,445	6.7407	1.55%
2003-06-18	0	19.30	19.30	19.35	19.25	19.80	26,692,913	519,971,526	19.480	6.683	6.683	6.701	6.666	6.856	77,084,152	6.7455	-2.28%
2003-06-17	0	19.75	19.75	19.80	19.45	19.80	30,247,410	592,150,607	19.577	6.839	6.839	6.856	6.735	6.856	87,348,876	6.7791	3.40%
2003-06-16	0	19.10	19.10	19.15	18.85	19.25	27,293,921	520,357,392	19.065	6.614	6.614	6.631	6.527	6.666	78,819,750	6.6019	0.79%
2003-06-13	0	18.95	18.90	18.95	18.10	19.00	28,252,133	526,616,821	18.640	6.562	6.545	6.562	6.268	6.579	81,586,888	6.4547	4.12%
2003-06-12	0	18.20	18.20	18.25	18.10	18.40	10,965,835	200,239,259	18.260	6.302	6.302	6.320	6.268	6.372	31,667,285	6.3232	0.28%
2003-06-11	0	18.15	18.25	18.30	18.10	18.75	21,518,258	395,910,289	18.399	6.285	6.320	6.337	6.268	6.493	62,140,714	6.3712	-1.36%
2003-06-10	0	18.40	18.40	18.45	18.15	18.50	18,161,776	333,564,942	18.366	6.372	6.372	6.389	6.285	6.406	52,447,820	6.3599	-1.08%
2003-06-09	0	18.60	18.55	18.60	18.40	18.75	16,944,287	314,210,559	18.544	6.441	6.424	6.441	6.372	6.493	48,931,939	6.4214	0.00%
2003-06-06	0	18.60	18.55	18.60	18.15	18.95	21,001,790	390,895,149	18.612	6.441	6.424	6.441	6.285	6.562	60,649,250	6.4452	1.64%
2003-06-05	0	18.30	18.25	18.30	18.25	19.10	26,578,625	502,679,454	18.913	6.337	6.320	6.337	6.320	6.614	76,754,109	6.5492	-1.61%
2003-06-03	0	18.60	18.55	18.60	18.15	18.70	25,938,596	478,443,594	18.445	6.441	6.424	6.441	6.285	6.475	74,905,825	6.3873	0.81%
2003-06-02	0	18.45	18.45	18.50	18.20	18.50	25,856,236	473,287,157	18.305	6.389	6.389	6.406	6.302	6.406	74,667,985	6.3386	3.65%
2003-05-30	0	17.80	17.80	17.85	17.75	18.00	18,564,472	332,182,500	17.893	6.164	6.164	6.181	6.147	6.233	53,610,731	6.1962	-0.56%
2003-05-29	0	17.90	17.90	17.95	17.85	18.20	30,701,615	552,331,876	17.990	6.198	6.198	6.216	6.181	6.302	88,660,535	6.2297	-0.28%
2003-05-28	0	17.95	17.90	17.95	17.80	18.25	35,700,607	641,016,316	17.955	6.216	6.198	6.216	6.164	6.320	103,096,691	6.2176	1.41%
2003-05-27	0	17.70	17.70	17.75	17.65	17.90	26,547,419	469,908,830	17.701	6.129	6.129	6.147	6.112	6.198	76,663,992	6.1295	-0.28%
2003-05-26	0	17.75	17.75	17.80	17.40	17.80	27,224,496	478,755,419	17.585	6.147	6.147	6.164	6.025	6.164	78,619,264	6.0895	3.50%
2003-05-23	0	17.15	17.10	17.20	16.90	17.20	28,054,147	479,620,103	17.096	5.939	5.921	5.956	5.852	5.956	81,015,141	5.9201	2.69%
2003-05-22	0	16.70	16.65	16.70	16.15	16.75	11,581,448	190,714,267	16.467	5.783	5.766	5.783	5.592	5.800	33,445,061	5.7023	2.45%
2003-05-21	0	16.30	16.25	16.30	16.10	16.40	13,658,177	221,668,439	16.230	5.644	5.627	5.644	5.575	5.679	39,442,266	5.6201	0.00%
2003-05-20	0	16.30	16.30	16.35	16.05	16.40	8,902,216	144,885,136	16.275	5.644	5.644	5.662	5.558	5.679	25,707,939	5.6358	0.62%
2003-05-19	0	16.20	16.15	16.20	16.00	16.45	16,936,930	276,019,408	16.297	5.610	5.592	5.610	5.541	5.696	48,910,693	5.6433	-2.11%
2003-05-16	0	16.55	16.50	16.55	16.45	16.95	16,030,144	267,080,019	16.661	5.731	5.714	5.731	5.696	5.869	46,292,064	5.7695	-0.60%
2003-05-15	0	16.65	16.60	16.65	16.25	16.70	21,119,106	349,404,286	16.544	5.766	5.748	5.766	5.627	5.783	60,988,037	5.7291	0.30%
2003-05-14	0	16.60	16.55	16.60	16.50	17.25	28,661,663	483,860,186	16.882	5.748	5.731	5.748	5.714	5.973	82,769,534	5.8459	-2.64%
2003-05-13	0	17.05	17.00	17.05	17.00	17.30	17,706,147	302,852,982	17.104	5.904	5.887	5.904	5.887	5.991	51,132,048	5.9230	-0.58%
2003-05-12	0	17.15	17.15	17.20	17.05	17.25	27,642,509	474,315,154	17.159	5.939	5.939	5.956	5.904	5.973	79,826,408	5.9418	1.48%
2003-05-09	0	16.90	16.90	16.95	16.30	17.05	32,813,245	550,767,155	16.785	5.852	5.852	5.869	5.644	5.904	94,758,528	5.8123	3.05%
2003-05-07	0	16.40	16.40	16.45	16.20	16.50	23,108,428	378,378,102	16.374	5.679	5.679	5.696	5.610	5.714	66,732,828	5.6700	1.23%
2003-05-06	0	16.20	16.20	16.25	16.15	16.45	14,846,825	242,403,751	16.327	5.610	5.610	5.627	5.592	5.696	42,874,860	5.6538	-0.61%
2003-05-05	0	16.30	16.30	16.35	16.05	16.35	31,884,319	517,180,144	16.221	5.644	5.644	5.662	5.558	5.662	92,075,963	5.6169	2.84%
2003-05-02	0	15.85	15.80	15.85	15.60	15.95	27,624,261	436,112,795	15.787	5.489	5.471	5.489	5.402	5.523	79,773,711	5.4669	1.28%
2003-04-30	0	15.65	15.60	15.65	15.55	15.80	32,068,132	502,578,468	15.672	5.419	5.402	5.419	5.385	5.471	92,606,781	5.4270	0.00%
2003-04-29	0	15.65	15.60	15.65	15.20	15.70	36,138,631	559,772,412	15.490	5.419	5.402	5.419	5.263	5.437	104,361,622	5.3638	4.68%
2003-04-28	0	14.95	14.90	15.00	14.75	15.05	14,156,600	210,735,051	14.886	5.177	5.160	5.194	5.108	5.212	40,881,619	5.1548	0.67%
2003-04-25	0	14.85	14.80	14.85	14.55	14.85	18,948,200	279,043,828	14.727	5.142	5.125	5.142	5.038	5.142	54,718,866	5.0996	0.00%
2003-04-24	0	14.85	14.80	14.85	14.65	15.15	27,971,528	415,645,023	14.860	5.142	5.125	5.142	5.073	5.246	80,776,553	5.1456	-2.30%
2003-04-23	0	15.20	15.20	15.25	15.05	15.70	27,137,253	415,457,368	15.309	5.263	5.263	5.281	5.212	5.437	78,367,323	5.3014	-1.94%
2003-04-22	0	15.50	15.45	15.50	15.20	15.55	10,985,147	168,885,228	15.374	5.367	5.350	5.367	5.263	5.385	31,723,055	5.3237	0.32%
2003-04-17	0	15.45	15.40	15.45	15.35	15.55	16,241,000	251,750,939	15.501	5.350	5.333	5.350	5.315	5.385	46,900,977	5.3677	-1.59%
2003-04-16	0	15.70	15.70	15.75	15.55	15.85	15,580,110	245,242,112	15.741	5.437	5.437	5.454	5.385	5.489	44,992,450	5.4507	0.32%
2003-04-15	0	15.65	15.60	15.65	15.50	15.70	16,286,594	253,952,961	15.593	5.419	5.402	5.419	5.367	5.437	47,032,644	5.3995	1.95%
2003-04-14	0	15.35	15.30	15.35	15.15	15.40	11,397,084	174,139,614	15.279	5.315	5.298	5.315	5.246	5.333	32,912,652	5.2910	-0.97%
2003-04-11	0	15.50	15.45	15.50	15.25	15.60	20,457,524	314,759,849	15.386	5.367	5.350	5.367	5.281	5.402	59,077,512	5.3279	0.32%
2003-04-10	0	15.45	15.40	15.45	15.25	15.60	15,299,439	236,276,841	15.443	5.350	5.333	5.350	5.281	5.402	44,181,925	5.3478	-0.64%
2003-04-09	0	15.55	15.50	15.55	15.30	15.70	28,252,340	438,727,599	15.529	5.385	5.367	5.385	5.298	5.437	81,587,486	5.3774	-0.96%
2003-04-08	0	15.70	15.70	15.75	15.65	16.20	29,452,864	468,954,835	15.922	5.437	5.437	5.454	5.419	5.610	85,054,375	5.5136	-3.98%
2003-04-07	0	16.35	16.30	16.35	15.50	16.40	29,886,777	480,564,044	16.079	5.662	5.644	5.662	5.367	5.679	86,307,435	5.5680	4.14%
2003-04-04	0	15.70	15.65	15.70	15.25	15.90	25,577,725	400,424,159	15.655	5.437	5.419	5.437	5.281	5.506	73,863,697	5.4211	2.61%
2003-04-03	0	15.30	15.30	15.35	15.25	15.80	19,873,470	307,150,593	15.455	5.298	5.298	5.315	5.281	5.471	57,390,873	5.3519	-2.55%
2003-04-02	0	15.70	15.60	15.65	15.10	15.70	25,265,874	390,288,661	15.447	5.437	5.402	5.419	5.229	5.437	72,963,129	5.3491	2.95%
2003-04-01	0	15.25	15.25	15.30	14.95	15.45	25,679,129	389,626,539	15.173	5.281	5.281	5.298	5.177	5.350	74,156,533	5.2541	0.79%
2003-03-31	0	15.45	15.45	15.50	15.40	15.80	29,102,118	452,675,968	15.555	5.239	5.239	5.256	5.222	5.358	85,818,966	5.2748	-4.04%
2003-03-28	0	16.10	16.00	16.05	16.00	16.30	25,029,142	403,941,922	16.139	5.460	5.426	5.443	5.426	5.528	73,808,205	5.4729	-1.83%
2003-03-27	0	16.40	16.40	16.45	16.35	16.85	18,591,574	307,039,679	16.515	5.561	5.561	5.578	5.544	5.714	54,824,520	5.6004	-2.96%
2003-03-26	0	16.90	16.85	16.90	16.80	17.10	13,191,584	223,063,183	16.910	5.731	5.714	5.731	5.697	5.799	38,900,540	5.7342	0.00%
2003-03-25	0	16.90	16.90	16.95	16.75	17.00	17,727,382	299,220,063	16.879	5.731	5.731	5.748	5.680	5.765	52,276,113	5.7238	-0.88%
2003-03-24	0	17.05	17.00	17.10	16.95	17.60	27,753,600	478,134,556	17.228	5.782	5.765	5.799	5.748	5.968	81,842,334	5.8421	-1.73%
2003-03-21	0	17.35	17.35	17.40	17.20	17.50	19,773,924	343,356,040	17.364	5.884	5.884	5.901	5.833	5.934	58,311,141	5.8883	0.29%
2003-03-20	0	17.30	17.30	17.35	16.90	17.60	41,471,760	716,235,258	17.270	5.867	5.867	5.884	5.731	5.968	122,295,689	5.8566	0.87%
2003-03-19	0	17.15	17.15	17.20	16.70	17.35	34,733,367	589,476,793	16.971	5.816	5.816	5.833	5.663	5.884	102,424,904	5.7552	2.39%
2003-03-18	0	16.75	16.70	16.75	16.25	16.80	35,140,944	578,323,548	16.457	5.680	5.663	5.680	5.511	5.697	103,626,804	5.5808	6.69%
2003-03-17	0	15.70	15.65	15.70	15.65	16.20	15,743,186	249,888,985	15.873	5.324	5.307	5.324	5.307	5.494	46,424,935	5.3826	-3.09%
2003-03-14	0	16.20	16.25	16.30	16.20	16.60	15,968,420	261,315,789	16.365	5.494	5.511	5.528	5.494	5.629	47,089,126	5.5494	1.89%
2003-03-13	0	15.90	15.90	15.95	15.85	16.15	16,485,788	264,046,163	16.017	5.392	5.392	5.409	5.375	5.477	48,614,788	5.4314	-1.24%
2003-03-12	0	16.10	16.05	16.10	15.60	16.30	25,578,573	411,716,919	16.096	5.460	5.443	5.460	5.290	5.528	75,428,417	5.4584	1.90%
2003-03-11	0	15.80	15.75	15.80	15.30	15.90	27,708,293	434,148,942	15.669	5.358	5.341	5.358	5.188	5.392	81,708,729	5.3134	0.64%
2003-03-10	0	15.70	15.65	15.70	15.60	15.85	27,332,722	429,427,315	15.711	5.324	5.307	5.324	5.290	5.375	80,601,211	5.3278	0.64%
2003-03-07	0	15.60	15.55	15.60	15.35	15.65	29,997,470	464,196,390	15.475	5.290	5.273	5.290	5.205	5.307	88,459,261	5.2476	0.00%
2003-03-06	0	15.60	15.55	15.60	15.60	16.20	32,658,763	518,437,883	15.874	5.290	5.273	5.290	5.290	5.494	96,307,124	5.3832	-3.41%
2003-03-05	0	16.15	16.10	16.15	15.90	16.50	51,283,672	830,002,133	16.185	5.477	5.460	5.477	5.392	5.595	151,229,945	5.4883	-4.15%
2003-03-04	0	16.85	16.80	16.85	16.80	17.05	10,181,924	172,254,605	16.918	5.714	5.697	5.714	5.697	5.782	30,025,381	5.7370	-1.17%
2003-03-03	0	17.05	17.00	17.05	16.85	17.20	23,094,600	394,261,418	17.072	5.782	5.765	5.782	5.714	5.833	68,103,452	5.7892	1.49%
2003-02-28	0	16.80	16.80	16.85	16.80	17.30	18,679,848	317,060,462	16.973	5.697	5.697	5.714	5.697	5.867	55,084,831	5.7559	-2.33%
2003-02-27	0	17.20	17.15	17.20	16.85	17.25	23,073,002	394,759,353	17.109	5.833	5.816	5.833	5.714	5.850	68,039,762	5.8019	-0.58%
2003-02-26	0	17.30	17.25	17.30	17.15	17.55	11,953,000	206,609,155	17.285	5.867	5.850	5.867	5.816	5.951	35,248,091	5.8616	-0.57%
2003-02-25	0	17.40	17.30	17.35	17.25	17.55	30,774,055	535,419,716	17.398	5.901	5.867	5.884	5.850	5.951	90,749,326	5.9000	-2.25%
2003-02-24	0	17.80	17.80	17.85	17.75	18.05	10,908,750	194,869,408	17.864	6.036	6.036	6.053	6.019	6.121	32,168,712	6.0577	0.00%
2003-02-21	0	17.80	17.80	17.85	17.70	18.20	15,785,184	283,778,097	17.977	6.036	6.036	6.053	6.002	6.172	46,548,783	6.0964	-2.47%
2003-02-20	0	18.25	18.20	18.25	18.15	18.40	18,757,454	342,726,159	18.271	6.189	6.172	6.189	6.155	6.240	55,313,682	6.1960	-0.27%
2003-02-19	0	18.30	18.25	18.30	18.00	18.30	26,266,652	477,604,454	18.183	6.206	6.189	6.206	6.104	6.206	77,457,487	6.1660	1.39%
2003-02-18	0	18.05	18.05	18.10	18.00	18.25	15,976,111	289,405,272	18.115	6.121	6.121	6.138	6.104	6.189	47,111,806	6.1429	0.00%
2003-02-17	0	18.05	18.05	18.10	17.95	18.15	25,134,533	453,012,379	18.024	6.121	6.121	6.138	6.087	6.155	74,118,992	6.1120	2.85%
2003-02-14	0	17.55	17.55	17.60	17.50	17.95	24,245,410	428,420,665	17.670	5.951	5.951	5.968	5.934	6.087	71,497,065	5.9921	-0.57%
2003-02-13	0	17.65	17.60	17.65	17.65	18.15	31,453,008	560,550,088	17.822	5.985	5.968	5.985	5.985	6.155	92,751,484	6.0436	-3.02%
2003-02-12	0	18.20	18.20	18.25	17.80	18.35	28,449,393	515,115,708	18.106	6.172	6.172	6.189	6.036	6.223	83,894,152	6.1401	1.68%
2003-02-11	0	17.90	17.85	17.90	17.75	18.30	41,956,796	755,924,688	18.017	6.070	6.053	6.070	6.019	6.206	123,726,007	6.1097	0.28%
2003-02-10	0	17.85	17.85	17.90	17.55	17.95	27,679,800	491,230,549	17.747	6.053	6.053	6.070	5.951	6.087	81,624,706	6.0182	0.56%
2003-02-07	0	17.75	17.75	17.80	17.65	17.90	17,089,032	304,151,488	17.798	6.019	6.019	6.036	5.985	6.070	50,393,688	6.0355	-0.56%
2003-02-06	0	17.85	17.80	17.85	17.70	18.10	20,704,458	369,609,723	17.852	6.053	6.036	6.053	6.002	6.138	61,055,184	6.0537	-0.83%
2003-02-05	0	18.00	18.00	18.05	17.95	18.25	17,894,685	323,898,376	18.100	6.104	6.104	6.121	6.087	6.189	52,769,471	6.1380	-1.10%
2003-02-04	0	18.20	18.20	18.25	18.05	18.50	18,781,809	342,119,074	18.215	6.172	6.172	6.189	6.121	6.274	55,385,503	6.1771	-1.09%
2003-01-30	0	18.40	18.35	18.40	18.25	18.55	21,248,641	390,689,095	18.387	6.240	6.223	6.240	6.189	6.291	62,659,921	6.2351	0.00%
2003-01-29	0	18.40	18.35	18.40	18.25	18.60	22,124,977	407,176,583	18.403	6.240	6.223	6.240	6.189	6.307	65,244,140	6.2408	-1.34%
2003-01-28	0	18.65	18.60	18.65	18.50	18.80	14,023,880	261,669,703	18.659	6.324	6.307	6.324	6.274	6.375	41,354,890	6.3274	0.00%
2003-01-27	0	18.65	18.60	18.70	18.40	18.70	27,099,863	501,921,974	18.521	6.324	6.307	6.341	6.240	6.341	79,914,535	6.2807	-1.58%
2003-01-24	0	18.95	18.90	18.95	18.75	19.35	27,015,553	513,125,995	18.994	6.426	6.409	6.426	6.358	6.562	79,665,914	6.4410	-1.81%
2003-01-23	0	19.30	19.25	19.30	19.05	19.50	15,362,949	297,185,986	19.344	6.545	6.528	6.545	6.460	6.613	45,303,658	6.5599	0.78%
2003-01-22	0	19.15	19.15	19.20	18.80	19.25	14,722,226	280,328,430	19.041	6.494	6.494	6.511	6.375	6.528	43,414,236	6.4571	0.52%
2003-01-21	0	19.05	19.00	19.05	18.95	19.15	12,258,240	233,535,275	19.051	6.460	6.443	6.460	6.426	6.494	36,148,210	6.4605	0.53%
2003-01-20	0	18.95	18.95	19.00	18.80	19.05	25,269,569	479,063,296	18.958	6.426	6.426	6.443	6.375	6.460	74,517,198	6.4289	-1.56%
2003-01-17	0	19.25	19.25	19.30	19.20	19.70	17,627,291	341,530,919	19.375	6.528	6.528	6.545	6.511	6.680	51,980,955	6.5703	-2.53%
2003-01-16	0	19.75	19.70	19.75	19.65	19.95	14,166,022	281,373,619	19.863	6.697	6.680	6.697	6.664	6.765	41,774,051	6.7356	-1.50%
2003-01-15	0	20.05	20.05	20.10	19.90	20.20	15,763,365	316,281,492	20.064	6.799	6.799	6.816	6.748	6.850	46,484,441	6.8040	0.25%
2003-01-14	0	20.00	19.95	20.00	19.90	20.20	13,905,397	279,131,625	20.074	6.782	6.765	6.782	6.748	6.850	41,005,496	6.8072	-0.50%
2003-01-13	0	20.10	20.10	20.15	19.80	20.15	20,327,046	406,277,074	19.987	6.816	6.816	6.833	6.714	6.833	59,942,238	6.7778	1.52%
2003-01-10	0	19.80	19.80	19.85	19.65	20.05	34,276,650	679,353,597	19.820	6.714	6.714	6.731	6.664	6.799	101,078,096	6.7211	1.02%
2003-01-09	0	19.60	19.60	19.65	19.55	19.70	14,171,218	278,130,267	19.626	6.647	6.647	6.664	6.630	6.680	41,789,373	6.6555	-1.01%
2003-01-08	0	19.80	19.85	19.90	19.70	20.15	28,190,300	561,393,985	19.914	6.714	6.731	6.748	6.680	6.833	83,130,115	6.7532	0.00%
2003-01-07	0	19.80	19.75	19.80	19.60	20.05	22,203,948	441,179,756	19.869	6.714	6.697	6.714	6.647	6.799	65,477,017	6.7379	0.00%
2003-01-06	0	19.80	19.80	19.85	19.25	19.90	20,235,425	398,356,695	19.686	6.714	6.714	6.731	6.528	6.748	59,672,057	6.6758	2.59%
2003-01-03	0	19.30	19.25	19.30	19.15	19.35	13,729,991	264,287,212	19.249	6.545	6.528	6.545	6.494	6.562	40,488,243	6.5275	3.21%
2003-01-02	0	18.70	18.65	18.70	18.45	18.80	7,786,000	145,394,825	18.674	6.341	6.324	6.341	6.257	6.375	22,960,063	6.3325	0.81%
2002-12-31	0	18.55	18.55	18.60	18.45	18.65	5,569,000	103,271,580	18.544	6.291	6.291	6.307	6.257	6.324	16,422,373	6.2885	0.27%
2002-12-30	0	18.50	18.50	18.55	18.45	18.95	20,428,500	380,553,761	18.629	6.274	6.274	6.291	6.257	6.426	60,241,414	6.3171	-2.89%
2002-12-27	0	19.05	19.00	19.05	18.95	19.45	16,036,193	305,767,861	19.067	6.460	6.443	6.460	6.426	6.596	47,288,981	6.4659	-2.31%
2002-12-24	0	19.50	19.50	19.55	19.45	19.60	5,249,800	102,407,679	19.507	6.613	6.613	6.630	6.596	6.647	15,481,087	6.6150	0.26%
2002-12-23	0	19.45	19.45	19.50	19.35	19.60	12,146,600	236,391,706	19.462	6.596	6.596	6.613	6.562	6.647	35,818,996	6.5996	-0.26%
2002-12-20	0	19.50	19.45	19.50	18.90	19.55	23,447,650	450,469,435	19.212	6.613	6.596	6.613	6.409	6.630	69,144,558	6.5149	2.09%
2002-12-19	0	19.10	19.05	19.10	18.85	19.35	21,224,647	404,335,567	19.050	6.477	6.460	6.477	6.392	6.562	62,589,165	6.4602	0.00%
2002-12-18	0	19.10	19.05	19.10	19.05	19.60	26,031,081	502,894,206	19.319	6.477	6.460	6.477	6.460	6.647	76,762,814	6.5513	-3.29%
2002-12-17	0	19.75	19.70	19.75	19.70	20.10	21,619,780	430,902,472	19.931	6.697	6.680	6.697	6.680	6.816	63,754,369	6.7588	-0.25%
2002-12-16	0	19.80	19.75	19.80	19.70	19.95	9,616,294	190,491,456	19.809	6.714	6.697	6.714	6.680	6.765	28,357,400	6.7175	-1.49%
2002-12-13	0	20.10	20.05	20.10	20.05	20.55	19,192,609	388,246,150	20.229	6.816	6.799	6.816	6.799	6.969	56,596,907	6.8598	-2.90%
2002-12-12	0	20.70	20.65	20.70	20.60	20.90	9,942,593	206,160,227	20.735	7.020	7.003	7.020	6.986	7.087	29,319,620	7.0315	0.00%
2002-12-11	0	20.70	20.60	20.70	20.50	21.00	13,906,607	287,941,587	20.705	7.020	6.986	7.020	6.952	7.121	41,009,065	7.0214	-1.19%
2002-12-10	0	20.95	20.90	20.95	20.50	20.95	8,873,477	184,566,474	20.800	7.104	7.087	7.104	6.952	7.104	26,166,914	7.0534	0.48%
2002-12-09	0	20.85	20.80	20.85	20.45	21.10	21,080,400	436,822,047	20.722	7.070	7.053	7.070	6.935	7.155	62,163,796	7.0270	-0.71%
2002-12-06	0	21.00	21.00	21.05	20.75	21.10	13,899,257	290,501,453	20.901	7.121	7.121	7.138	7.037	7.155	40,987,390	7.0876	0.00%
2002-12-05	0	21.00	20.95	21.00	20.80	21.15	11,636,545	243,890,148	20.959	7.121	7.104	7.121	7.053	7.172	34,314,900	7.1074	0.00%
2002-12-04	0	21.00	20.95	21.00	20.90	21.55	17,676,465	375,042,605	21.217	7.121	7.104	7.121	7.087	7.308	52,125,964	7.1949	-3.45%
2002-12-03	0	21.75	21.75	21.80	21.15	21.85	27,378,240	591,723,257	21.613	7.376	7.376	7.393	7.172	7.410	80,735,438	7.3292	2.84%
2002-12-02	0	21.15	21.10	21.15	20.65	21.15	14,554,122	304,022,384	20.889	7.172	7.155	7.172	7.003	7.172	42,918,516	7.0837	2.42%
2002-11-29	0	20.65	20.65	20.70	20.65	21.15	19,837,824	412,493,305	20.793	7.003	7.003	7.020	7.003	7.172	58,499,575	7.0512	-2.36%
2002-11-28	0	21.15	21.10	21.15	20.95	21.20	15,295,695	322,296,638	21.071	7.172	7.155	7.172	7.104	7.189	45,105,333	7.1454	2.42%
2002-11-27	0	20.65	20.65	20.75	20.50	20.80	14,200,213	293,816,745	20.691	7.003	7.003	7.037	6.952	7.053	41,874,877	7.0165	-0.72%
2002-11-26	0	20.80	20.75	20.80	20.70	20.95	9,790,894	203,930,352	20.829	7.053	7.037	7.053	7.020	7.104	28,872,277	7.0632	-0.48%
2002-11-25	0	20.90	20.90	20.95	20.60	21.00	11,732,199	244,640,481	20.852	7.087	7.087	7.104	6.986	7.121	34,596,973	7.0712	0.97%
2002-11-22	0	20.70	20.70	20.75	20.65	21.05	12,610,215	262,475,593	20.815	7.020	7.020	7.037	7.003	7.138	37,186,146	7.0584	0.49%
2002-11-21	0	20.60	20.60	20.65	20.55	20.85	18,066,484	373,587,509	20.678	6.986	6.986	7.003	6.969	7.070	53,276,087	7.0123	0.98%
2002-11-20	0	20.40	20.40	20.45	20.10	20.65	14,255,546	291,007,757	20.414	6.918	6.918	6.935	6.816	7.003	42,038,048	6.9225	0.99%
2002-11-19	0	20.20	20.20	20.25	19.95	20.35	19,030,700	383,965,009	20.176	6.850	6.850	6.867	6.765	6.901	56,119,455	6.8419	-0.49%
2002-11-18	0	20.30	20.30	20.35	20.00	20.40	21,998,700	444,231,190	20.194	6.884	6.884	6.901	6.782	6.918	64,871,763	6.8478	0.50%
2002-11-15	0	20.20	20.15	20.20	19.55	20.30	33,898,945	680,081,355	20.062	6.850	6.833	6.850	6.630	6.884	99,964,285	6.8032	3.86%
2002-11-14	0	19.45	19.45	19.50	19.20	19.65	19,623,961	382,638,806	19.499	6.596	6.596	6.613	6.511	6.664	57,868,917	6.6122	1.30%
2002-11-13	0	19.20	19.15	19.20	19.00	19.40	13,898,085	266,210,404	19.154	6.511	6.494	6.511	6.443	6.579	40,983,934	6.4955	-0.78%
2002-11-12	0	19.35	19.35	19.40	19.00	19.60	10,667,803	206,607,461	19.367	6.562	6.562	6.579	6.443	6.647	31,458,185	6.5677	0.78%
2002-11-11	0	19.20	19.10	19.15	18.95	19.60	23,707,754	454,373,604	19.166	6.511	6.477	6.494	6.426	6.647	69,911,576	6.4993	-2.04%
2002-11-08	0	19.60	19.55	19.60	19.25	19.80	17,417,022	340,900,155	19.573	6.647	6.630	6.647	6.528	6.714	51,360,895	6.6373	-1.26%
2002-11-07	0	19.85	19.85	19.90	19.35	20.05	16,399,750	323,540,616	19.728	6.731	6.731	6.748	6.562	6.799	48,361,071	6.6901	1.53%
2002-11-06	0	19.55	19.55	19.60	19.50	19.95	15,657,191	309,468,518	19.765	6.630	6.630	6.647	6.613	6.765	46,171,346	6.7026	-0.26%
2002-11-05	0	19.60	19.55	19.60	19.40	20.10	16,359,500	321,772,725	19.669	6.647	6.630	6.647	6.579	6.816	48,242,378	6.6699	-1.75%
2002-11-04	0	19.95	19.90	19.95	19.40	20.05	22,736,542	447,767,347	19.694	6.765	6.748	6.765	6.579	6.799	67,047,578	6.6784	5.28%
2002-11-01	0	18.95	18.90	18.95	18.60	19.15	31,610,100	598,123,036	18.922	6.426	6.409	6.426	6.307	6.494	93,214,731	6.4166	-1.04%
2002-10-31	0	19.15	19.15	19.20	19.00	19.90	23,782,530	461,379,380	19.400	6.494	6.494	6.511	6.443	6.748	70,132,082	6.5787	-2.54%
2002-10-30	0	19.65	19.65	19.70	19.55	20.25	27,229,087	539,269,974	19.805	6.664	6.664	6.680	6.630	6.867	80,295,602	6.7161	-2.72%
2002-10-29	0	20.20	20.15	20.20	20.10	20.55	21,927,132	446,414,955	20.359	6.850	6.833	6.850	6.816	6.969	64,660,716	6.9040	-3.58%
2002-10-28	0	20.95	20.85	20.90	20.55	21.00	16,506,100	343,812,809	20.829	7.104	7.070	7.087	6.969	7.121	48,674,685	7.0635	1.95%
2002-10-25	0	20.55	20.50	20.55	20.25	21.00	21,080,151	432,845,367	20.533	6.969	6.952	6.969	6.867	7.121	62,163,062	6.9631	-2.84%
2002-10-24	0	21.15	21.15	21.20	20.90	21.20	15,817,169	332,491,137	21.021	7.172	7.172	7.189	7.087	7.189	46,643,103	7.1284	0.24%
2002-10-23	0	21.10	21.10	21.15	20.15	21.15	31,151,084	649,549,227	20.852	7.155	7.155	7.172	6.833	7.172	91,861,143	7.0710	4.98%
2002-10-22	0	20.10	20.10	20.15	20.05	20.70	11,892,250	241,731,254	20.327	6.816	6.816	6.833	6.799	7.020	35,068,946	6.8930	-1.47%
2002-10-21	0	20.40	20.35	20.40	20.30	20.60	11,230,504	229,489,182	20.434	6.918	6.901	6.918	6.884	6.986	33,117,529	6.9295	-0.73%
2002-10-18	0	20.55	20.55	20.60	20.50	20.90	27,538,083	570,157,517	20.704	6.969	6.969	6.986	6.952	7.087	81,206,798	7.0211	1.23%
2002-10-17	0	20.30	20.30	20.35	20.10	20.55	26,805,431	544,783,743	20.324	6.884	6.884	6.901	6.816	6.969	79,046,287	6.8920	0.74%
2002-10-16	0	20.15	20.15	20.20	19.90	20.30	33,917,833	680,747,267	20.070	6.833	6.833	6.850	6.748	6.884	100,019,984	6.8061	2.54%
2002-10-15	0	19.65	19.60	19.65	18.70	19.90	36,921,890	714,840,146	19.361	6.664	6.647	6.664	6.341	6.748	108,878,619	6.5655	7.67%
2002-10-11	0	18.25	18.20	18.25	17.90	18.50	19,720,227	357,799,355	18.144	6.189	6.172	6.189	6.070	6.274	58,152,795	6.1527	0.27%
2002-10-10	0	18.20	18.15	18.20	18.00	18.25	15,247,411	277,799,615	18.219	6.172	6.155	6.172	6.104	6.189	44,962,949	6.1784	-1.89%
2002-10-09	0	18.55	18.55	18.60	18.30	18.65	13,508,626	250,221,423	18.523	6.291	6.291	6.307	6.206	6.324	39,835,462	6.2814	-1.33%
2002-10-08	0	18.80	18.70	18.75	18.55	18.90	22,608,872	425,095,074	18.802	6.375	6.341	6.358	6.291	6.409	66,671,093	6.3760	0.80%
2002-10-07	0	18.65	18.60	18.65	18.15	18.65	18,529,637	342,468,244	18.482	6.324	6.307	6.324	6.155	6.324	54,641,875	6.2675	-1.06%
2002-10-04	0	18.85	18.85	18.90	18.30	18.95	25,045,483	467,893,796	18.682	6.392	6.392	6.409	6.206	6.426	73,856,393	6.3352	3.01%
2002-10-03	0	18.30	18.25	18.30	18.05	18.60	20,085,873	367,759,643	18.309	6.206	6.189	6.206	6.121	6.307	59,231,045	6.2089	-1.08%
2002-10-02	0	18.50	18.45	18.55	18.25	18.75	30,354,069	561,850,531	18.510	6.274	6.257	6.291	6.189	6.358	89,510,833	6.2769	2.78%
2002-09-30	0	18.00	17.95	18.00	17.55	18.10	27,407,576	491,161,416	17.921	6.104	6.087	6.104	5.951	6.138	80,821,947	6.0771	-0.83%
2002-09-27	0	18.15	18.15	18.20	18.05	18.50	16,769,685	305,540,819	18.220	6.155	6.155	6.172	6.121	6.274	49,451,969	6.1785	-0.55%
2002-09-26	0	18.25	18.25	18.30	18.00	18.30	13,554,278	245,948,745	18.145	6.189	6.189	6.206	6.104	6.206	39,970,085	6.1533	2.53%
2002-09-25	0	17.80	17.80	17.85	17.60	18.35	21,041,900	377,774,045	17.953	6.036	6.036	6.053	5.968	6.223	62,050,264	6.0882	-0.84%
2002-09-24	0	17.95	17.90	17.95	17.75	18.00	11,488,285	205,746,494	17.909	6.087	6.070	6.087	6.019	6.104	33,877,697	6.0732	-1.10%
2002-09-23	0	18.15	18.05	18.15	17.75	18.20	13,122,178	234,684,039	17.885	6.155	6.121	6.155	6.019	6.172	38,695,869	6.0648	0.55%
2002-09-20	0	18.05	18.05	18.10	17.60	18.10	29,197,075	519,998,304	17.810	6.121	6.121	6.138	5.968	6.138	86,098,984	6.0395	-2.17%
2002-09-19	0	18.45	18.40	18.45	18.40	18.90	17,762,979	330,826,089	18.624	6.257	6.240	6.257	6.240	6.409	52,381,084	6.3158	-2.12%
2002-09-18	0	18.85	18.90	18.95	18.55	19.20	32,811,400	617,167,867	18.810	6.392	6.409	6.426	6.291	6.511	96,757,234	6.3785	-4.31%
2002-09-17	0	19.70	19.65	19.70	19.40	20.00	38,503,665	757,549,693	19.675	6.680	6.664	6.680	6.579	6.782	113,543,101	6.6719	0.25%
2002-09-16	0	19.65	19.65	19.70	19.40	19.90	19,281,892	377,939,243	19.601	6.664	6.664	6.680	6.579	6.748	56,860,193	6.6468	-1.50%
2002-09-13	0	19.95	19.90	19.95	19.70	20.10	31,290,658	623,230,323	19.917	6.765	6.748	6.765	6.680	6.816	92,272,732	6.7542	-2.21%
2002-09-12	0	20.40	20.40	20.45	20.35	20.80	14,113,447	289,603,341	20.520	6.918	6.918	6.935	6.901	7.053	41,619,013	6.9584	-0.97%
2002-09-11	0	20.60	20.60	20.70	20.45	20.80	7,058,455	145,430,251	20.604	6.986	6.986	7.020	6.935	7.053	20,814,613	6.9869	0.00%
2002-09-10	0	20.60	20.60	20.65	20.30	20.70	19,485,056	399,395,870	20.498	6.986	6.986	7.003	6.884	7.020	57,459,301	6.9509	1.23%
2002-09-09	0	20.35	20.25	20.30	19.85	20.40	21,235,300	426,427,470	20.081	6.901	6.867	6.884	6.731	6.918	62,620,579	6.8097	0.99%
2002-09-06	0	20.15	20.15	20.20	19.95	20.25	24,950,721	501,411,565	20.096	6.833	6.833	6.850	6.765	6.867	73,576,950	6.8148	-0.74%
2002-09-05	0	20.30	20.25	20.30	20.05	20.60	17,738,610	359,855,914	20.287	6.884	6.867	6.884	6.799	6.986	52,309,223	6.8794	-1.22%
2002-09-04	0	20.55	20.55	20.60	19.90	20.60	29,473,863	595,682,368	20.211	6.969	6.969	6.986	6.748	6.986	86,915,202	6.8536	0.00%
2002-09-03	0	20.55	20.50	20.55	20.35	21.10	17,371,600	358,553,844	20.640	6.969	6.952	6.969	6.901	7.155	51,226,950	6.9993	-2.61%
2002-09-02	0	21.10	21.00	21.05	20.80	21.55	17,106,831	359,216,303	20.998	7.155	7.121	7.138	7.053	7.308	50,446,175	7.1208	-2.09%
2002-08-30	0	21.55	21.55	21.60	21.50	21.65	10,833,276	233,803,502	21.582	7.308	7.308	7.325	7.291	7.342	31,946,147	7.3187	-0.69%
2002-08-29	0	21.70	21.65	21.70	21.55	21.85	20,009,064	434,282,625	21.704	7.359	7.342	7.359	7.308	7.410	59,004,543	7.3602	-1.59%
2002-08-28	0	22.05	22.00	22.05	21.90	22.25	12,683,202	279,904,108	22.069	7.477	7.460	7.477	7.427	7.545	37,401,377	7.4838	-0.90%
2002-08-27	0	22.25	22.25	22.30	21.90	22.35	12,132,700	267,888,614	22.080	7.545	7.545	7.562	7.427	7.579	35,778,007	7.4875	0.45%
2002-08-26	0	22.15	22.15	22.20	21.95	22.30	9,527,623	211,144,234	22.161	7.511	7.511	7.528	7.443	7.562	28,095,919	7.5151	0.45%
2002-08-23	0	22.05	22.05	22.10	22.00	23.00	18,390,012	412,416,750	22.426	7.477	7.477	7.494	7.460	7.800	54,230,136	7.6049	-3.50%
2002-08-22	0	22.85	22.80	22.85	22.75	23.05	12,040,249	275,654,679	22.894	7.749	7.732	7.749	7.715	7.816	35,505,379	7.7637	-0.22%
2002-08-21	0	22.90	22.90	22.95	22.70	23.00	13,938,495	319,234,152	22.903	7.766	7.766	7.783	7.698	7.800	41,103,099	7.7667	0.22%
2002-08-20	0	22.85	22.80	22.85	22.75	23.15	13,964,646	320,419,569	22.945	7.749	7.732	7.749	7.715	7.850	41,180,215	7.7809	0.66%
2002-08-19	0	22.70	22.65	22.70	22.40	22.75	10,003,233	226,249,954	22.618	7.698	7.681	7.698	7.596	7.715	29,498,441	7.6699	0.22%
2002-08-16	0	22.65	22.70	22.75	22.50	22.95	17,598,954	399,831,721	22.719	7.681	7.698	7.715	7.630	7.783	51,897,392	7.7043	-0.44%
2002-08-15	0	22.75	22.75	22.80	22.30	22.85	35,573,835	803,271,041	22.580	7.715	7.715	7.732	7.562	7.749	104,903,353	7.6572	3.88%
2002-08-14	0	21.90	21.85	21.90	21.55	22.25	28,594,803	623,652,511	21.810	7.427	7.410	7.427	7.308	7.545	84,322,950	7.3960	-1.57%
2002-08-13	0	22.25	22.20	22.25	21.70	22.30	16,720,660	369,045,871	22.071	7.545	7.528	7.545	7.359	7.562	49,307,399	7.4846	2.30%
2002-08-12	0	21.75	21.70	21.75	21.45	21.90	14,563,031	316,775,398	21.752	7.376	7.359	7.376	7.274	7.427	42,944,787	7.3763	0.93%
2002-08-09	0	21.55	21.55	21.60	21.50	21.90	16,297,041	354,163,886	21.732	7.308	7.308	7.325	7.291	7.427	48,058,193	7.3695	0.70%
2002-08-08	0	21.40	21.35	21.40	21.25	21.60	15,139,091	324,589,966	21.441	7.257	7.240	7.257	7.206	7.325	44,643,525	7.2707	0.23%
2002-08-07	0	21.35	21.35	21.40	21.00	21.40	14,728,296	312,577,182	21.223	7.240	7.240	7.257	7.121	7.257	43,432,136	7.1969	3.14%
2002-08-06	0	20.70	20.65	20.70	20.25	20.90	14,519,281	298,574,649	20.564	7.020	7.003	7.020	6.867	7.087	42,815,773	6.9735	-2.13%
2002-08-05	0	21.15	21.10	21.20	20.85	21.30	17,044,831	360,354,501	21.142	7.172	7.155	7.189	7.070	7.223	50,263,344	7.1693	-1.17%
2002-08-02	0	21.40	21.40	21.45	21.20	21.60	23,697,625	508,995,290	21.479	7.257	7.257	7.274	7.189	7.325	69,881,707	7.2837	-1.38%
2002-08-01	0	21.70	21.60	21.65	21.40	21.90	21,966,843	475,704,818	21.656	7.359	7.325	7.342	7.257	7.427	64,777,820	7.3436	0.46%
2002-07-31	0	21.60	21.70	21.75	20.90	21.70	18,836,285	400,743,504	21.275	7.325	7.359	7.376	7.087	7.359	55,546,146	7.2146	2.86%
2002-07-30	0	21.00	21.00	21.05	21.00	21.30	23,410,000	494,885,753	21.140	7.121	7.121	7.138	7.121	7.223	69,033,532	7.1688	2.94%
2002-07-29	0	20.40	20.35	20.40	20.05	20.45	13,474,800	272,930,127	20.255	6.918	6.901	6.918	6.799	6.935	39,735,713	6.8686	1.75%
2002-07-26	0	20.05	20.05	20.10	19.60	20.35	34,695,390	693,165,358	19.979	6.799	6.799	6.816	6.647	6.901	102,312,914	6.7750	-3.14%
2002-07-25	0	20.70	20.55	20.60	20.40	21.45	45,602,363	955,777,197	20.959	7.020	6.969	6.986	6.918	7.274	134,476,386	7.1074	-0.96%
2002-07-24	0	20.90	20.90	20.95	20.55	21.45	44,127,010	926,167,032	20.989	7.087	7.087	7.104	6.969	7.274	130,125,731	7.1175	-4.57%
2002-07-23	0	21.90	21.85	21.90	21.15	21.95	31,468,114	680,978,143	21.640	7.427	7.410	7.427	7.172	7.443	92,796,030	7.3384	1.62%
2002-07-22	0	21.55	21.60	21.65	21.45	22.10	29,575,269	643,852,024	21.770	7.308	7.325	7.342	7.274	7.494	87,214,237	7.3824	-3.58%
2002-07-19	0	22.35	22.30	22.35	22.15	22.60	25,306,800	566,311,528	22.378	7.579	7.562	7.579	7.511	7.664	74,626,988	7.5886	-1.54%
2002-07-18	0	22.70	22.70	22.75	22.45	22.80	25,632,100	580,448,052	22.645	7.698	7.698	7.715	7.613	7.732	75,586,262	7.6793	1.11%
2002-07-17	0	22.45	22.45	22.50	22.10	22.55	29,564,199	660,669,686	22.347	7.613	7.613	7.630	7.494	7.647	87,181,593	7.5781	-0.66%
2002-07-16	0	22.60	22.55	22.60	22.50	23.10	19,358,154	439,184,239	22.687	7.664	7.647	7.664	7.630	7.833	57,085,081	7.6935	-1.95%
2002-07-15	0	23.05	23.05	23.10	22.90	23.15	13,113,116	302,542,245	23.072	7.816	7.816	7.833	7.766	7.850	38,669,146	7.8239	-0.65%
2002-07-12	0	23.20	23.15	23.20	22.90	23.25	12,423,617	287,041,797	23.105	7.867	7.850	7.867	7.766	7.884	36,635,889	7.8350	1.31%
2002-07-11	0	22.90	22.85	22.90	22.45	23.00	30,437,578	690,141,189	22.674	7.766	7.749	7.766	7.613	7.800	89,757,092	7.6890	-1.29%
2002-07-10	0	23.20	23.15	23.20	23.10	23.35	11,379,706	264,587,420	23.251	7.867	7.850	7.867	7.833	7.918	33,557,510	7.8846	-1.07%
2002-07-09	0	23.45	23.40	23.45	23.35	23.65	11,813,544	277,089,986	23.455	7.952	7.935	7.952	7.918	8.020	34,836,850	7.9539	-0.21%
2002-07-08	0	23.50	23.50	23.55	23.40	23.80	25,502,960	601,586,892	23.589	7.969	7.969	7.986	7.935	8.071	75,205,443	7.9992	0.43%
2002-07-05	0	23.40	23.35	23.40	23.25	23.60	19,260,009	450,405,932	23.386	7.935	7.918	7.935	7.884	8.003	56,795,662	7.9303	0.21%
2002-07-04	0	23.35	23.30	23.35	22.80	23.40	21,442,146	496,974,512	23.177	7.918	7.901	7.918	7.732	7.935	63,230,546	7.8597	2.19%
2002-07-03	0	22.85	22.80	22.85	22.50	23.00	20,854,978	474,820,206	22.768	7.749	7.732	7.749	7.630	7.800	61,499,051	7.7208	0.88%
2002-07-02	0	22.65	22.60	22.65	22.55	22.85	17,103,856	388,362,364	22.706	7.681	7.664	7.681	7.647	7.749	50,437,403	7.6999	-1.95%
2002-06-28	0	23.10	23.00	23.05	22.95	23.35	21,532,824	498,102,865	23.132	7.833	7.800	7.816	7.783	7.918	63,497,945	7.8444	1.76%
2002-06-27	0	22.70	22.65	22.70	22.30	22.75	19,905,925	448,392,472	22.526	7.698	7.681	7.698	7.562	7.715	58,700,398	7.6387	1.57%
2002-06-26	0	22.35	22.30	22.35	22.15	22.65	35,547,460	794,876,200	22.361	7.579	7.562	7.579	7.511	7.681	104,825,576	7.5828	-2.61%
2002-06-25	0	22.95	22.90	22.95	22.75	23.10	15,462,051	354,805,845	22.947	7.783	7.766	7.783	7.715	7.833	45,595,899	7.7815	-0.43%
2002-06-24	0	23.05	23.00	23.05	22.65	23.15	20,214,621	463,276,385	22.918	7.816	7.800	7.816	7.681	7.850	59,610,709	7.7717	0.44%
2002-06-21	0	22.95	22.95	23.00	22.85	23.10	14,145,883	324,808,376	22.961	7.783	7.783	7.800	7.749	7.833	41,714,663	7.7864	-1.71%
2002-06-20	0	23.35	23.30	23.35	22.85	23.45	14,596,700	337,992,914	23.155	7.918	7.901	7.918	7.749	7.952	43,044,073	7.8523	0.65%
2002-06-19	0	23.20	23.15	23.20	22.70	23.70	37,946,800	876,307,832	23.093	7.867	7.850	7.867	7.698	8.037	111,900,967	7.8311	-1.49%
2002-06-18	0	23.55	23.50	23.55	23.50	23.95	16,453,412	389,902,981	23.697	7.986	7.969	7.986	7.969	8.122	48,519,314	8.0360	-0.21%
2002-06-17	0	23.60	23.60	23.65	23.55	23.85	11,886,195	281,289,912	23.665	8.003	8.003	8.020	7.986	8.088	35,051,090	8.0251	-0.84%
2002-06-14	0	23.80	23.80	23.85	23.75	24.00	14,679,990	349,937,502	23.838	8.071	8.071	8.088	8.054	8.139	43,289,687	8.0836	-1.04%
2002-06-13	0	24.05	24.00	24.05	23.90	24.20	13,262,776	318,512,373	24.016	8.156	8.139	8.156	8.105	8.206	39,110,477	8.1439	0.84%
2002-06-12	0	23.85	23.85	23.90	23.75	24.20	23,156,627	553,227,062	23.891	8.088	8.088	8.105	8.054	8.206	68,286,363	8.1016	-1.85%
2002-06-11	0	24.30	24.25	24.30	24.20	24.60	10,349,791	251,913,875	24.340	8.240	8.223	8.240	8.206	8.342	30,520,403	8.2539	-0.82%
2002-06-10	0	24.50	24.40	24.45	24.30	24.65	14,256,604	348,956,099	24.477	8.308	8.274	8.291	8.240	8.359	42,041,167	8.3003	0.82%
2002-06-07	0	24.30	24.25	24.30	24.15	24.60	33,857,300	824,571,300	24.354	8.240	8.223	8.240	8.190	8.342	99,841,478	8.2588	-2.61%
2002-06-06	0	24.95	24.90	24.95	24.80	25.20	18,801,060	469,746,778	24.985	8.461	8.444	8.461	8.410	8.546	55,442,272	8.4727	0.20%
2002-06-05	0	24.90	24.90	24.95	24.55	25.00	11,512,559	285,572,196	24.805	8.444	8.444	8.461	8.325	8.478	33,949,279	8.4117	1.43%
2002-06-04	0	24.55	24.50	24.65	24.25	24.65	15,832,469	387,345,132	24.465	8.325	8.308	8.359	8.223	8.359	46,688,221	8.2964	-1.21%
2002-06-03	0	24.85	24.75	24.80	24.65	25.00	13,812,500	342,480,633	24.795	8.427	8.393	8.410	8.359	8.478	40,731,553	8.4082	0.81%
2002-05-31	0	24.65	24.65	24.70	24.55	25.30	21,873,000	544,088,776	24.875	8.359	8.359	8.376	8.325	8.579	64,501,087	8.4353	-1.99%
2002-05-30	0	25.15	25.05	25.10	24.80	25.25	22,924,512	574,657,043	25.067	8.529	8.495	8.512	8.410	8.563	67,601,881	8.5006	-0.20%
2002-05-29	0	25.20	25.25	25.30	25.15	25.85	19,399,550	494,633,250	25.497	8.546	8.563	8.579	8.529	8.766	57,207,153	8.6464	-1.75%
2002-05-28	0	25.65	25.60	25.65	25.45	25.75	7,210,042	184,732,736	25.622	8.698	8.681	8.698	8.630	8.732	21,261,626	8.6886	0.20%
2002-05-27	0	25.60	25.60	25.65	25.35	25.85	17,145,376	439,307,737	25.623	8.681	8.681	8.698	8.596	8.766	50,559,840	8.6889	-0.97%
2002-05-24	0	25.85	25.90	25.95	25.75	26.10	16,306,559	422,640,253	25.918	8.766	8.783	8.800	8.732	8.851	48,086,261	8.7892	0.19%
2002-05-23	0	25.80	25.80	25.85	25.70	26.50	32,062,198	832,852,628	25.976	8.749	8.749	8.766	8.715	8.986	94,547,919	8.8088	-3.01%
2002-05-22	0	26.60	26.55	26.60	26.00	26.75	15,583,910	413,674,671	26.545	9.020	9.003	9.020	8.817	9.071	45,955,248	9.0017	0.57%
2002-05-21	0	26.45	26.45	26.50	26.25	27.40	38,309,197	1,023,679,541	26.722	8.969	8.969	8.986	8.902	9.292	112,969,636	9.0615	-3.11%
2002-05-17	0	27.30	27.30	27.35	26.80	27.50	58,116,742	1,576,277,560	27.123	9.258	9.258	9.275	9.088	9.326	171,379,922	9.1976	5.61%
2002-05-16	0	25.85	25.80	25.85	25.80	26.10	14,439,200	374,844,158	25.960	8.766	8.749	8.766	8.749	8.851	42,579,623	8.8034	-0.58%
2002-05-15	0	26.00	25.95	26.00	25.75	26.30	22,110,621	575,480,227	26.027	8.817	8.800	8.817	8.732	8.919	65,201,805	8.8261	1.76%
2002-05-14	0	25.55	25.60	25.65	25.40	26.00	15,082,974	387,415,234	25.686	8.664	8.681	8.698	8.613	8.817	44,478,042	8.7103	-0.20%
2002-05-13	0	25.60	25.55	25.60	25.40	25.90	14,423,178	370,609,924	25.695	8.681	8.664	8.681	8.613	8.783	42,532,376	8.7136	-0.39%
2002-05-10	0	25.70	25.65	25.75	25.60	26.15	23,694,841	614,510,996	25.934	8.715	8.698	8.732	8.681	8.868	69,873,497	8.7946	-1.53%
2002-05-09	0	26.10	26.05	26.10	26.00	26.80	30,053,720	794,289,433	26.429	8.851	8.834	8.851	8.817	9.088	88,625,137	8.9623	-0.19%
2002-05-08	0	26.15	26.10	26.15	26.05	26.70	22,415,595	591,245,009	26.377	8.868	8.851	8.868	8.834	9.054	66,101,140	8.9446	-0.19%
2002-05-07	0	26.20	26.20	26.25	25.50	26.35	19,756,170	511,693,802	25.900	8.885	8.885	8.902	8.647	8.936	58,258,787	8.7831	1.35%
2002-05-06	0	25.85	25.80	25.85	25.65	26.35	24,890,684	646,883,034	25.989	8.766	8.749	8.766	8.698	8.936	73,399,907	8.8131	-2.64%
2002-05-03	0	26.55	26.50	26.55	26.40	27.05	33,493,743	894,608,814	26.710	9.003	8.986	9.003	8.953	9.173	98,769,388	9.0576	-0.19%
2002-05-02	0	26.60	26.55	26.60	26.00	26.80	45,082,096	1,186,660,977	26.322	9.020	9.003	9.020	8.817	9.088	132,942,175	8.9261	4.11%
2002-04-30	0	25.55	25.50	25.55	25.05	25.65	15,961,308	404,179,127	25.322	8.664	8.647	8.664	8.495	8.698	47,068,153	8.5871	1.39%
2002-04-29	0	25.20	25.15	25.20	24.75	25.25	20,052,692	501,013,450	24.985	8.546	8.529	8.546	8.393	8.563	59,133,198	8.4726	0.20%
2002-04-26	0	25.15	25.15	25.20	24.95	25.60	26,697,367	675,353,632	25.297	8.529	8.529	8.546	8.461	8.681	78,727,618	8.5784	-1.18%
2002-04-25	0	25.45	25.40	25.45	25.05	25.50	42,001,420	1,063,969,282	25.332	8.630	8.613	8.630	8.495	8.647	123,857,598	8.5903	1.60%
2002-04-24	0	25.05	25.00	25.05	24.75	25.15	35,548,096	887,824,130	24.975	8.495	8.478	8.495	8.393	8.529	104,827,451	8.4694	1.83%
2002-04-23	0	24.60	24.55	24.60	23.70	24.60	26,301,730	639,253,171	24.305	8.342	8.325	8.342	8.037	8.342	77,560,928	8.2419	3.36%
2002-04-22	0	23.80	23.80	23.85	23.80	24.60	21,929,267	531,922,010	24.256	8.071	8.071	8.088	8.071	8.342	64,667,012	8.2256	-2.26%
2002-04-19	0	24.35	24.35	24.40	24.20	24.55	23,340,319	569,834,965	24.414	8.257	8.257	8.274	8.206	8.325	68,828,051	8.2791	-1.42%
2002-04-18	0	24.70	24.65	24.70	24.40	24.75	30,144,613	740,457,069	24.563	8.376	8.359	8.376	8.274	8.393	88,893,170	8.3297	1.44%
2002-04-17	0	24.35	24.30	24.35	24.10	24.50	35,191,505	855,823,779	24.319	8.257	8.240	8.257	8.173	8.308	103,775,903	8.2468	3.62%
2002-04-16	0	23.50	23.45	23.50	23.10	23.55	14,261,952	332,848,693	23.338	7.969	7.952	7.969	7.833	7.986	42,056,938	7.9142	1.73%
2002-04-15	0	23.10	23.05	23.10	23.00	23.35	9,468,371	219,442,295	23.176	7.833	7.816	7.833	7.800	7.918	27,921,192	7.8593	0.65%
2002-04-12	0	22.95	22.90	22.95	22.75	23.00	18,464,447	422,966,782	22.907	7.783	7.766	7.783	7.715	7.800	54,449,637	7.7680	-0.43%
2002-04-11	0	23.05	23.05	23.10	23.00	23.40	14,848,610	344,180,510	23.179	7.816	7.816	7.833	7.800	7.935	43,786,928	7.8603	0.44%
2002-04-10	0	22.95	22.90	22.95	22.90	23.30	24,791,943	570,731,983	23.021	7.783	7.766	7.783	7.766	7.901	73,108,731	7.8066	-1.92%
2002-04-09	0	23.40	23.40	23.45	23.15	23.60	14,735,738	344,633,095	23.388	7.935	7.935	7.952	7.850	8.003	43,454,081	7.9310	0.65%
2002-04-08	0	23.25	23.20	23.25	23.15	23.60	22,062,600	514,916,658	23.339	7.884	7.867	7.884	7.850	8.003	65,060,197	7.9145	-1.48%
2002-04-04	0	23.60	23.60	23.65	23.40	23.75	14,118,909	332,628,390	23.559	8.003	8.003	8.020	7.935	8.054	41,635,120	7.9891	-0.21%
2002-04-03	0	23.65	23.60	23.65	23.40	23.75	9,359,402	220,932,952	23.605	8.020	8.003	8.020	7.935	8.054	27,599,854	8.0049	-0.21%
2002-04-02	0	23.70	23.65	23.70	23.45	24.20	22,859,143	543,916,799	23.794	8.037	8.020	8.037	7.952	8.206	67,409,115	8.0689	-1.66%
2002-03-28	0	24.10	24.05	24.10	23.70	24.50	32,433,000	783,925,657	24.171	8.173	8.156	8.173	8.037	8.308	95,641,373	8.1965	1.69%
2002-03-27	0	23.70	23.65	23.70	23.15	23.90	24,459,482	576,438,623	23.567	8.037	8.020	8.037	7.850	8.105	72,128,340	7.9918	3.27%
2002-03-26	0	22.95	22.95	23.00	22.80	23.10	19,938,371	457,395,448	22.940	7.783	7.783	7.800	7.732	7.833	58,796,078	7.7794	-1.08%
2002-03-25	0	23.20	23.15	23.20	22.95	23.35	12,441,145	288,069,688	23.155	7.867	7.850	7.867	7.783	7.918	36,687,577	7.8520	-0.43%
2002-03-22	0	23.30	23.25	23.30	23.20	23.60	19,651,050	458,823,317	23.349	7.901	7.884	7.901	7.867	8.003	57,948,799	7.9177	0.22%
2002-03-21	0	23.25	23.25	23.30	23.20	23.75	28,824,139	676,425,535	23.467	7.884	7.884	7.901	7.867	8.054	84,999,237	7.9580	-3.13%
2002-03-20	0	24.00	23.95	24.00	23.90	24.50	26,276,975	634,721,194	24.155	8.139	8.122	8.139	8.105	8.308	77,487,928	8.1912	-1.64%
2002-03-19	0	24.40	24.35	24.40	24.35	25.00	23,807,413	588,062,679	24.701	8.274	8.257	8.274	8.257	8.478	70,205,460	8.3763	-1.81%
2002-03-18	0	24.85	24.85	24.90	24.70	25.55	23,282,314	586,239,362	25.180	8.427	8.427	8.444	8.376	8.664	68,657,000	8.5387	-0.40%
2002-03-15	0	24.95	24.90	24.95	24.75	25.75	18,071,328	455,398,790	25.200	8.461	8.444	8.461	8.393	8.732	53,290,372	8.5456	-1.58%
2002-03-14	0	25.35	25.30	25.35	24.75	25.45	16,380,473	411,698,836	25.134	8.596	8.579	8.596	8.393	8.630	48,304,225	8.5230	1.60%
2002-03-13	0	24.95	24.90	24.95	24.65	25.25	17,417,990	435,324,536	24.993	8.461	8.444	8.461	8.359	8.563	51,363,749	8.4753	-0.40%
2002-03-12	0	25.05	24.90	25.05	24.95	25.60	21,835,336	552,875,857	25.320	8.495	8.444	8.495	8.461	8.681	64,390,020	8.5864	-0.79%
2002-03-11	0	25.25	25.25	25.30	24.70	25.30	20,314,487	508,588,771	25.036	8.563	8.563	8.579	8.376	8.579	59,905,203	8.4899	1.81%
2002-03-08	0	24.80	24.75	24.80	24.75	25.50	37,437,648	937,808,653	25.050	8.410	8.393	8.410	8.393	8.647	110,399,533	8.4947	-0.60%
2002-03-07	0	24.95	24.90	24.95	24.30	25.10	51,733,707	1,285,072,308	24.840	8.461	8.444	8.461	8.240	8.512	152,557,049	8.4236	4.18%
2002-03-06	0	23.95	23.90	23.95	23.35	24.05	25,772,326	612,573,851	23.769	8.122	8.105	8.122	7.918	8.156	75,999,773	8.0602	1.91%
2002-03-05	0	23.50	23.50	23.55	23.30	23.65	22,128,598	519,537,930	23.478	7.969	7.969	7.986	7.901	8.020	65,254,818	7.9617	1.73%
2002-03-04	0	23.10	23.05	23.10	22.85	23.45	27,584,100	635,418,759	23.036	7.833	7.816	7.833	7.749	7.952	81,342,497	7.8116	2.90%
2002-03-01	0	22.45	22.45	22.50	22.20	22.65	16,437,930	368,767,540	22.434	7.613	7.613	7.630	7.528	7.681	48,473,660	7.6076	-0.22%
2002-02-28	0	22.50	22.45	22.50	22.45	23.30	22,990,500	521,027,118	22.663	7.630	7.613	7.630	7.613	7.901	67,796,472	7.6852	-3.23%
2002-02-27	0	23.25	23.25	23.30	22.70	23.40	23,658,205	548,996,182	23.205	7.884	7.884	7.901	7.698	7.935	69,765,462	7.8692	2.42%
2002-02-26	0	22.70	22.70	22.75	22.60	23.10	19,984,331	455,399,981	22.788	7.698	7.698	7.715	7.664	7.833	58,931,609	7.7276	1.34%
2002-02-25	0	22.40	22.35	22.40	22.25	23.00	20,779,500	466,747,448	22.462	7.596	7.579	7.596	7.545	7.800	61,276,475	7.6171	-1.97%
2002-02-22	0	22.85	22.80	22.85	22.25	22.95	21,889,350	497,417,028	22.724	7.749	7.732	7.749	7.545	7.783	64,549,301	7.7060	-0.87%
2002-02-21	0	23.05	23.00	23.05	22.85	23.40	15,658,942	362,071,521	23.122	7.816	7.800	7.816	7.749	7.935	46,176,509	7.8410	1.32%
2002-02-20	0	22.75	22.70	22.75	22.60	23.20	23,392,651	536,962,927	22.954	7.715	7.698	7.715	7.664	7.867	68,982,372	7.7841	-3.40%
2002-02-19	0	23.55	23.50	23.55	23.40	23.85	15,038,303	354,327,819	23.562	7.986	7.969	7.986	7.935	8.088	44,346,312	7.9900	-0.63%
2002-02-18	0	23.70	23.70	23.75	23.25	23.75	16,277,596	383,313,739	23.549	8.037	8.037	8.054	7.884	8.054	48,000,852	7.9856	0.00%
2002-02-15	0	23.70	23.65	23.70	23.55	24.20	29,965,243	713,889,209	23.824	8.037	8.020	8.037	7.986	8.206	88,364,228	8.0789	3.04%
2002-02-11	0	23.00	22.95	23.00	22.20	23.15	18,942,788	432,955,676	22.856	7.800	7.783	7.800	7.528	7.850	55,860,212	7.7507	4.55%
2002-02-08	0	22.00	22.00	22.05	21.55	22.05	12,390,857	270,795,957	21.854	7.460	7.460	7.477	7.308	7.477	36,539,283	7.4111	2.33%
2002-02-07	0	21.50	21.45	21.50	21.45	22.15	29,791,200	649,714,274	21.809	7.291	7.274	7.291	7.274	7.511	87,850,994	7.3956	-2.49%
2002-02-06	0	22.05	22.00	22.05	21.85	22.20	14,056,400	309,411,582	22.012	7.477	7.460	7.477	7.410	7.528	41,450,788	7.4646	0.00%
2002-02-05	0	22.05	22.00	22.05	21.70	22.20	17,659,381	388,598,657	22.005	7.477	7.460	7.477	7.359	7.528	52,075,585	7.4622	-1.34%
2002-02-04	0	22.35	22.30	22.35	22.25	22.85	14,919,580	336,472,577	22.552	7.579	7.562	7.579	7.545	7.749	43,996,211	7.6478	0.22%
2002-02-01	0	22.30	22.25	22.30	22.10	22.55	14,652,548	327,518,188	22.352	7.562	7.545	7.562	7.494	7.647	43,208,763	7.5799	0.00%
2002-01-31	0	22.30	22.25	22.35	22.15	23.20	31,134,000	707,992,220	22.740	7.562	7.545	7.579	7.511	7.867	91,810,764	7.7114	-0.67%
2002-01-30	0	22.45	22.45	22.50	22.10	22.75	29,205,100	655,042,679	22.429	7.613	7.613	7.630	7.494	7.715	86,122,649	7.6059	-2.60%
2002-01-29	0	23.05	22.95	23.00	21.60	23.10	39,548,173	893,941,171	22.604	7.816	7.783	7.800	7.325	7.833	116,623,241	7.6652	7.21%
2002-01-28	0	21.50	21.50	21.55	21.35	22.10	29,198,000	632,320,156	21.656	7.291	7.291	7.308	7.240	7.494	86,101,712	7.3439	-0.23%
2002-01-25	0	21.55	21.55	21.60	21.25	22.35	37,825,510	820,996,968	21.705	7.308	7.308	7.325	7.206	7.579	111,543,296	7.3603	-2.49%
2002-01-24	0	22.10	22.10	22.15	21.95	22.45	22,125,441	491,272,014	22.204	7.494	7.494	7.511	7.443	7.613	65,245,508	7.5296	0.00%
2002-01-23	0	22.10	22.05	22.10	21.80	22.55	32,665,147	721,714,788	22.094	7.494	7.477	7.494	7.393	7.647	96,325,949	7.4924	-2.21%
2002-01-22	0	22.60	22.55	22.60	22.55	23.80	31,198,370	715,222,248	22.925	7.664	7.647	7.664	7.647	8.071	92,000,584	7.7741	-5.04%
2002-01-21	0	23.80	23.70	23.75	23.55	24.45	25,378,252	609,699,407	24.024	8.071	8.037	8.054	7.986	8.291	74,837,692	8.1470	-1.24%
2002-01-18	0	24.10	24.05	24.10	24.05	24.60	11,775,920	285,203,804	24.219	8.173	8.156	8.173	8.156	8.342	34,725,901	8.2130	-1.23%
2002-01-17	0	24.40	24.35	24.40	23.70	24.50	16,159,082	388,962,866	24.071	8.274	8.257	8.274	8.037	8.308	47,651,367	8.1627	1.24%
2002-01-16	0	24.10	24.05	24.10	23.90	24.65	17,378,500	420,564,229	24.200	8.173	8.156	8.173	8.105	8.359	51,247,298	8.2066	-0.82%
2002-01-15	0	24.30	24.30	24.35	23.95	24.50	21,620,984	523,096,622	24.194	8.240	8.240	8.257	8.122	8.308	63,757,919	8.2044	-1.82%
2002-01-14	0	24.75	24.75	24.80	23.85	24.85	23,739,076	580,988,542	24.474	8.393	8.393	8.410	8.088	8.427	70,003,941	8.2994	2.27%
2002-01-11	0	24.20	24.20	24.25	23.70	25.00	32,005,726	780,122,737	24.374	8.206	8.206	8.223	8.037	8.478	94,381,389	8.2656	-0.41%
2002-01-10	0	24.30	24.25	24.30	23.90	25.10	39,299,680	958,497,783	24.389	8.240	8.223	8.240	8.105	8.512	115,890,462	8.2707	-4.33%
2002-01-09	0	25.40	25.40	25.45	25.25	27.55	68,668,964	1,788,306,797	26.042	8.613	8.613	8.630	8.563	9.342	202,497,272	8.8313	-7.80%
2002-01-08	0	27.55	27.55	27.60	27.35	28.05	21,444,319	595,179,885	27.755	9.342	9.342	9.359	9.275	9.512	63,236,954	9.4119	-2.99%
2002-01-07	0	28.40	28.35	28.40	27.90	28.55	23,928,221	677,402,631	28.310	9.631	9.614	9.631	9.461	9.682	70,561,709	9.6001	1.79%
2002-01-04	0	27.90	27.90	27.95	27.80	28.10	25,841,003	721,806,143	27.933	9.461	9.461	9.478	9.427	9.529	76,202,294	9.4722	2.57%
2002-01-03	0	27.20	27.15	27.20	27.05	27.40	10,281,300	279,784,764	27.213	9.224	9.207	9.224	9.173	9.292	30,318,430	9.2282	0.55%
2002-01-02	0	27.05	27.05	27.10	26.75	27.30	7,682,200	207,730,105	27.040	9.173	9.173	9.190	9.071	9.258	22,653,968	9.1697	-1.46%
2001-12-31	0	27.45	27.45	27.50	27.35	27.65	4,502,318	123,723,385	27.480	9.309	9.309	9.326	9.275	9.376	13,276,844	9.3187	-0.54%
2001-12-28	0	27.60	27.55	27.60	27.00	27.60	11,349,360	311,186,147	27.419	9.359	9.342	9.359	9.156	9.359	33,468,023	9.2980	1.10%
2001-12-27	0	27.30	27.25	27.30	26.75	27.35	10,699,917	289,539,880	27.060	9.258	9.241	9.258	9.071	9.275	31,552,886	9.1763	1.68%
2001-12-24	0	26.85	26.80	26.85	26.65	27.15	8,198,900	220,219,519	26.860	9.105	9.088	9.105	9.037	9.207	24,177,660	9.1084	0.00%
2001-12-21	0	26.85	26.80	26.85	26.80	27.90	27,702,748	753,779,490	27.210	9.105	9.088	9.105	9.088	9.461	81,692,377	9.2270	-5.46%
2001-12-20	0	28.40	28.35	28.40	27.55	28.50	21,458,020	602,695,543	28.087	9.631	9.614	9.631	9.342	9.665	63,277,356	9.5247	1.07%
2001-12-19	0	28.10	28.10	28.15	27.95	28.35	10,522,578	296,256,835	28.154	9.529	9.529	9.546	9.478	9.614	31,029,933	9.5475	0.54%
2001-12-18	0	27.95	27.85	27.90	27.65	28.55	13,313,560	373,649,369	28.065	9.478	9.444	9.461	9.376	9.682	39,260,234	9.5172	-0.53%
2001-12-17	0	28.10	28.05	28.10	27.70	28.45	13,009,500	366,239,849	28.152	9.529	9.512	9.529	9.393	9.648	38,363,594	9.5465	-0.35%
2001-12-14	0	28.20	28.20	28.25	27.85	28.60	22,080,695	624,247,794	28.271	9.563	9.563	9.580	9.444	9.699	65,113,557	9.5871	-1.91%
2001-12-13	0	28.75	28.80	28.85	28.70	30.30	22,130,996	651,336,668	29.431	9.749	9.766	9.783	9.732	10.28	65,261,889	9.9804	-4.01%
2001-12-12	0	29.95	29.90	29.95	29.00	30.00	21,892,872	647,588,056	29.580	10.16	10.14	10.16	9.834	10.17	64,559,687	10.031	2.92%
2001-12-11	0	29.10	29.10	29.15	28.50	29.20	14,456,104	418,866,420	28.975	9.868	9.868	9.885	9.665	9.902	42,629,471	9.8257	0.87%
2001-12-10	0	28.85	28.85	28.90	28.40	29.05	11,314,700	324,807,960	28.707	9.783	9.783	9.800	9.631	9.851	33,365,814	9.7348	0.00%
2001-12-07	0	28.85	28.80	28.90	28.30	29.15	19,446,876	559,579,295	28.775	9.783	9.766	9.800	9.597	9.885	57,346,713	9.7578	0.17%
2001-12-06	0	28.80	28.75	28.80	28.70	29.80	41,342,900	1,204,809,894	29.142	9.766	9.749	9.766	9.732	10.11	121,915,695	9.8823	1.59%
2001-12-05	0	28.35	28.30	28.35	28.10	28.90	37,092,756	1,050,718,641	28.327	9.614	9.597	9.614	9.529	9.800	109,382,485	9.6059	0.89%
2001-12-04	0	28.10	28.05	28.10	26.80	28.15	26,114,084	719,561,258	27.555	9.529	9.512	9.529	9.088	9.546	77,007,580	9.3440	4.07%
2001-12-03	0	27.00	26.95	27.00	26.75	27.75	20,774,200	562,345,473	27.069	9.156	9.139	9.156	9.071	9.410	61,260,846	9.1795	-2.35%
2001-11-30	0	27.65	27.55	27.60	26.90	27.80	19,930,925	547,514,687	27.471	9.376	9.342	9.359	9.122	9.427	58,774,120	9.3156	2.22%
2001-11-29	0	27.05	27.05	27.10	26.35	27.30	15,488,567	417,325,557	26.944	9.173	9.173	9.190	8.936	9.258	45,674,092	9.1370	0.37%
2001-11-28	0	26.95	26.95	27.00	26.75	27.45	16,082,368	436,222,734	27.124	9.139	9.139	9.156	9.071	9.309	47,425,146	9.1981	-2.36%
2001-11-27	0	27.60	27.60	27.65	27.40	27.90	15,488,513	427,953,244	27.630	9.359	9.359	9.376	9.292	9.461	45,673,933	9.3697	0.00%
2001-11-26	0	27.60	27.55	27.60	27.10	28.30	13,320,259	368,316,293	27.651	9.359	9.342	9.359	9.190	9.597	39,279,988	9.3767	0.55%
2001-11-23	0	27.45	27.40	27.45	27.25	27.55	8,612,321	235,899,350	27.391	9.309	9.292	9.309	9.241	9.342	25,396,794	9.2885	0.73%
2001-11-22	0	27.25	27.20	27.25	26.35	27.30	11,748,426	317,171,303	26.997	9.241	9.224	9.241	8.936	9.258	34,644,825	9.1549	2.25%
2001-11-21	0	26.65	26.65	26.70	26.45	27.55	26,256,692	707,365,677	26.940	9.037	9.037	9.054	8.969	9.342	77,428,116	9.1358	-2.38%
2001-11-20	0	27.30	27.30	27.35	26.90	28.80	32,132,906	895,851,577	27.880	9.258	9.258	9.275	9.122	9.766	94,756,429	9.4543	-4.55%
2001-11-19	0	28.60	28.55	28.65	28.45	28.95	18,343,400	526,047,836	28.678	9.699	9.682	9.716	9.648	9.817	54,092,682	9.7249	0.53%
2001-11-16	0	28.45	28.40	28.45	27.85	28.60	25,617,444	723,813,175	28.255	9.648	9.631	9.648	9.444	9.699	75,543,043	9.5815	2.15%
2001-11-15	0	27.85	27.75	27.85	26.40	28.40	44,512,194	1,222,217,693	27.458	9.444	9.410	9.444	8.953	9.631	131,261,597	9.3113	5.49%
2001-11-14	0	26.40	26.35	26.40	26.00	26.45	23,800,816	625,134,079	26.265	8.953	8.936	8.953	8.817	8.969	70,186,006	8.9068	4.35%
2001-11-13	0	25.30	25.30	25.35	24.30	25.45	19,870,545	495,678,594	24.945	8.579	8.579	8.596	8.240	8.630	58,596,066	8.4592	1.81%
2001-11-12	0	24.85	24.80	24.90	24.75	25.35	12,574,100	314,604,239	25.020	8.427	8.410	8.444	8.393	8.596	37,079,647	8.4846	-1.00%
2001-11-09	0	25.10	25.15	25.20	24.60	25.90	20,624,400	523,099,565	25.363	8.512	8.529	8.546	8.342	8.783	60,819,102	8.6009	0.00%
2001-11-08	0	25.10	25.05	25.10	23.85	25.35	30,791,685	767,149,667	24.914	8.512	8.495	8.512	8.088	8.596	90,801,315	8.4487	5.24%
2001-11-07	0	23.85	23.80	23.85	23.70	25.00	19,757,286	478,647,857	24.226	8.088	8.071	8.088	8.037	8.478	58,262,078	8.2154	-3.44%
2001-11-06	0	24.70	24.70	24.75	24.50	25.90	26,012,160	656,254,187	25.229	8.376	8.376	8.393	8.308	8.783	76,707,018	8.5553	-1.59%
2001-11-05	0	25.10	25.05	25.10	24.05	25.15	19,738,379	488,344,153	24.741	8.512	8.495	8.512	8.156	8.529	58,206,323	8.3899	4.37%
2001-11-02	0	24.05	24.05	24.10	23.80	24.90	14,389,200	349,329,552	24.277	8.156	8.156	8.173	8.071	8.444	42,432,179	8.2327	-0.21%
2001-11-01	0	24.10	24.10	24.15	23.65	24.40	12,693,866	306,255,534	24.126	8.173	8.173	8.190	8.020	8.274	37,432,824	8.1815	1.90%
2001-10-31	0	23.65	23.60	23.70	23.00	23.75	14,801,632	347,092,084	23.450	8.020	8.003	8.037	7.800	8.054	43,648,396	7.9520	0.64%
2001-10-30	0	23.50	23.45	23.50	22.95	23.95	18,704,253	436,927,811	23.360	7.969	7.952	7.969	7.783	8.122	55,156,798	7.9216	-1.05%
2001-10-29	0	23.75	23.75	23.80	23.30	24.95	20,533,950	493,288,797	24.023	8.054	8.054	8.071	7.901	8.461	60,552,375	8.1465	-3.85%
2001-10-26	0	24.70	24.65	24.70	24.00	25.10	23,069,212	570,245,353	24.719	8.376	8.359	8.376	8.139	8.512	68,028,586	8.3824	3.35%
2001-10-24	0	23.90	23.90	23.95	23.60	24.10	15,708,048	374,915,280	23.868	8.105	8.105	8.122	8.003	8.173	46,321,317	8.0938	-0.42%
2001-10-23	0	24.00	23.95	24.00	22.75	24.10	32,409,277	754,695,090	23.286	8.139	8.122	8.139	7.715	8.173	95,571,417	7.8967	8.60%
2001-10-22	0	22.10	22.05	22.10	21.90	22.40	17,852,860	394,311,071	22.087	7.494	7.477	7.494	7.427	7.596	52,646,133	7.4898	1.14%
2001-10-19	0	21.85	21.80	21.85	21.45	22.15	33,001,100	720,888,110	21.844	7.410	7.393	7.410	7.274	7.511	97,316,638	7.4077	2.58%
2001-10-18	0	21.30	21.25	21.30	20.95	21.90	55,942,626	1,198,891,127	21.431	7.223	7.206	7.223	7.104	7.427	164,968,692	7.2674	-6.78%
2001-10-17	0	22.85	22.85	22.90	22.45	23.80	48,462,500	1,116,552,572	23.040	7.749	7.749	7.766	7.613	8.071	142,910,617	7.8129	-2.14%
2001-10-16	0	23.35	23.30	23.35	23.00	24.20	23,970,146	563,644,061	23.514	7.918	7.901	7.918	7.800	8.206	70,685,342	7.9740	-1.68%
2001-10-15	0	23.75	23.65	23.70	23.30	23.80	27,544,393	652,561,118	23.691	8.054	8.020	8.037	7.901	8.071	81,225,405	8.0340	-3.65%
2001-10-12	0	24.65	24.60	24.65	24.45	26.30	20,688,167	518,964,974	25.085	8.359	8.342	8.359	8.291	8.919	61,007,144	8.5066	-5.37%
2001-10-11	0	26.05	26.00	26.05	25.80	26.60	25,397,790	666,963,758	26.261	8.834	8.817	8.834	8.749	9.020	74,895,308	8.9053	1.56%
2001-10-10	0	25.65	25.60	25.65	25.00	25.90	25,428,253	649,666,969	25.549	8.698	8.681	8.698	8.478	8.783	74,985,140	8.6639	2.60%
2001-10-09	0	25.00	24.90	24.95	23.80	25.00	17,292,539	425,636,657	24.614	8.478	8.444	8.461	8.071	8.478	50,993,808	8.3468	7.07%
2001-10-08	0	23.35	23.35	23.40	23.30	24.25	18,372,036	438,197,852	23.851	7.918	7.918	7.935	7.901	8.223	54,177,127	8.0882	-6.79%
2001-10-05	0	25.05	24.90	25.00	24.75	25.65	17,311,968	436,525,616	25.215	8.495	8.444	8.478	8.393	8.698	51,051,102	8.5508	-2.53%
2001-10-04	0	25.70	25.70	25.75	25.50	25.90	16,118,010	412,909,646	25.618	8.715	8.715	8.732	8.647	8.783	47,530,250	8.6873	3.01%
2001-10-03	0	24.95	24.90	25.00	24.90	25.55	24,988,224	631,833,170	25.285	8.461	8.444	8.478	8.444	8.664	73,687,542	8.5745	0.60%
2001-09-28	0	24.80	24.65	24.75	23.80	24.95	26,199,624	642,864,130	24.537	8.410	8.359	8.393	8.071	8.461	77,259,829	8.3208	4.20%
2001-09-27	0	23.80	23.75	23.80	23.00	24.05	17,266,240	408,141,472	23.638	8.071	8.054	8.071	7.800	8.156	50,916,255	8.0159	1.71%
2001-09-26	0	23.40	23.40	23.45	22.85	23.70	12,555,963	292,994,885	23.335	7.935	7.935	7.952	7.749	8.037	37,026,163	7.9132	1.08%
2001-09-25	0	23.15	23.15	23.20	22.80	25.00	22,599,500	531,453,292	23.516	7.850	7.850	7.867	7.732	8.478	66,643,456	7.9746	-6.09%
2001-09-24	0	24.65	24.60	24.65	23.00	24.70	27,385,947	655,828,240	23.948	8.359	8.342	8.359	7.800	8.376	80,758,165	8.1209	6.71%
2001-09-21	0	23.10	23.05	23.10	22.20	23.35	27,991,210	642,030,725	22.937	7.833	7.816	7.833	7.528	7.918	82,543,020	7.7781	0.00%
2001-09-20	0	23.10	23.05	23.10	22.50	23.15	28,868,203	662,842,642	22.961	7.833	7.816	7.833	7.630	7.850	85,129,176	7.7863	-1.07%
2001-09-19	0	23.35	23.30	23.35	22.45	23.60	24,109,066	556,966,398	23.102	7.918	7.901	7.918	7.613	8.003	71,095,001	7.8341	5.90%
2001-09-18	0	22.05	22.05	22.10	22.00	23.30	32,247,518	729,118,443	22.610	7.477	7.477	7.494	7.460	7.901	95,094,407	7.6673	1.61%
2001-09-17	0	21.70	21.60	21.65	20.25	22.15	34,911,315	742,966,828	21.282	7.359	7.325	7.342	6.867	7.511	102,949,653	7.2168	1.17%
2001-09-14	0	21.45	21.45	21.50	20.20	21.85	43,093,213	902,714,584	20.948	7.274	7.274	7.291	6.850	7.410	127,077,177	7.1037	6.72%
2001-09-13	0	20.10	20.10	20.15	19.75	20.50	36,072,382	724,300,318	20.079	6.816	6.816	6.833	6.697	6.952	106,373,513	6.8090	3.61%
2001-09-12	0	19.40	19.35	19.40	18.15	19.65	48,554,828	927,795,061	19.108	6.579	6.562	6.579	6.155	6.664	143,182,883	6.4798	-9.56%
2001-09-11	0	21.45	21.40	21.45	21.00	21.65	19,443,050	414,138,758	21.300	7.274	7.257	7.274	7.121	7.342	57,335,430	7.2231	2.14%
2001-09-10	0	21.00	21.00	21.05	20.40	21.20	31,830,901	665,995,482	20.923	7.121	7.121	7.138	6.918	7.189	93,865,849	7.0952	-1.64%
2001-09-07	0	21.35	21.30	21.35	20.65	21.55	34,005,764	723,117,958	21.265	7.240	7.223	7.240	7.003	7.308	100,279,282	7.2110	-1.16%
2001-09-06	0	21.60	21.60	21.65	21.40	22.85	27,263,740	599,098,896	21.974	7.325	7.325	7.342	7.257	7.749	80,397,790	7.4517	-6.29%
2001-09-05	0	23.05	23.05	23.10	22.55	23.50	24,845,892	570,338,850	22.955	7.816	7.816	7.833	7.647	7.969	73,267,821	7.7843	-3.76%
2001-09-04	0	23.95	24.05	24.10	21.40	24.20	43,968,542	1,003,305,565	22.819	8.122	8.156	8.173	7.257	8.206	129,658,426	7.7381	5.97%
2001-09-03	0	22.60	22.55	22.60	22.55	24.20	31,124,769	728,480,621	23.405	7.664	7.647	7.664	7.647	8.206	91,783,543	7.9369	-7.19%
2001-08-31	0	24.35	24.25	24.35	24.00	24.80	23,788,800	580,278,966	24.393	8.257	8.223	8.257	8.139	8.410	70,150,572	8.2719	-2.60%
2001-08-30	0	25.00	25.05	25.10	24.05	25.15	21,782,434	537,254,869	24.665	8.478	8.495	8.512	8.156	8.529	64,234,018	8.3640	0.81%
2001-08-29	0	24.80	24.80	24.85	24.40	25.50	21,382,070	528,156,100	24.701	8.410	8.410	8.427	8.274	8.647	63,053,388	8.3763	-3.50%
2001-08-28	0	25.70	25.60	25.65	23.90	26.00	33,531,242	842,648,356	25.130	8.715	8.681	8.698	8.105	8.817	98,879,969	8.5219	4.05%
2001-08-27	0	24.70	24.65	24.70	24.30	25.15	27,780,976	685,228,603	24.665	8.376	8.359	8.376	8.240	8.529	81,923,063	8.3643	2.49%
2001-08-24	0	24.10	24.15	24.20	23.75	26.10	42,596,519	1,039,517,070	24.404	8.173	8.190	8.206	8.054	8.851	125,612,480	8.2756	-7.13%
2001-08-23	0	25.95	25.95	26.00	25.20	26.15	40,686,166	1,040,737,726	25.580	8.800	8.800	8.817	8.546	8.868	119,979,058	8.6743	3.39%
2001-08-22	0	25.10	25.05	25.10	24.85	26.60	63,457,193	1,618,509,410	25.506	8.512	8.495	8.512	8.427	9.020	187,128,329	8.6492	-7.55%
2001-08-21	0	27.15	27.10	27.15	26.95	27.60	33,151,890	904,052,088	27.270	9.207	9.190	9.207	9.139	9.359	97,761,301	9.2475	0.56%
2001-08-20	0	27.00	27.00	27.05	26.70	28.00	59,004,366	1,607,693,175	27.247	9.156	9.156	9.173	9.054	9.495	173,997,428	9.2398	-7.38%
2001-08-17	0	29.15	29.10	29.15	28.90	31.00	91,816,744	2,706,710,097	29.479	9.885	9.868	9.885	9.800	10.51	270,757,546	9.9968	-7.17%
2001-08-16	0	31.40	31.10	31.20	31.20	34.80	37,561,500	1,229,361,575	32.729	10.65	10.55	10.58	10.58	11.80	110,764,759	11.099	-9.77%
2001-08-15	0	34.80	34.60	34.70	33.40	35.00	17,736,233	602,442,199	33.967	11.80	11.73	11.77	11.33	11.87	52,302,213	11.518	1.46%
2001-08-14	0	34.30	34.20	34.30	32.70	34.50	19,102,551	645,210,065	33.776	11.63	11.60	11.63	11.09	11.70	56,331,336	11.454	5.21%
2001-08-13	0	32.60	32.50	32.60	31.70	32.70	8,149,335	262,821,440	32.251	11.06	11.02	11.06	10.75	11.09	24,031,498	10.937	1.24%
2001-08-10	0	32.20	32.20	32.30	32.10	33.00	9,603,254	311,193,311	32.405	10.92	10.92	10.95	10.89	11.19	28,318,947	10.989	-1.83%
2001-08-09	0	32.80	32.70	32.80	31.90	33.10	14,412,403	468,928,272	32.536	11.12	11.09	11.12	10.82	11.22	42,500,602	11.033	-0.30%
2001-08-08	0	32.90	32.80	32.90	32.40	33.40	17,464,300	576,305,073	32.999	11.16	11.12	11.16	10.99	11.33	51,500,313	11.190	0.92%
2001-08-07	0	32.60	32.60	32.70	32.20	33.60	21,313,925	694,446,715	32.582	11.06	11.06	11.09	10.92	11.39	62,852,436	11.049	-2.98%
2001-08-06	0	33.60	33.60	33.70	33.40	34.20	13,131,592	445,033,699	33.890	11.39	11.39	11.43	11.33	11.60	38,723,630	11.493	-2.33%
2001-08-03	0	34.40	34.40	34.50	34.30	35.70	19,157,000	672,761,510	35.118	11.67	11.67	11.70	11.63	12.11	56,491,900	11.909	-3.37%
2001-08-02	0	35.60	35.40	35.50	35.20	36.10	28,491,890	1,013,875,739	35.585	12.07	12.00	12.04	11.94	12.24	84,019,471	12.067	1.42%
2001-08-01	0	35.10	35.00	35.10	34.20	35.20	23,538,890	820,570,345	34.860	11.90	11.87	11.90	11.60	11.94	69,413,615	11.821	1.45%
2001-07-31	0	34.60	34.50	34.60	34.40	35.10	16,632,164	576,075,051	34.636	11.73	11.70	11.73	11.67	11.90	49,046,434	11.746	0.87%
2001-07-30	0	34.30	34.30	34.40	34.00	34.60	23,343,500	802,429,955	34.375	11.63	11.63	11.67	11.53	11.73	68,837,431	11.657	-1.72%
2001-07-27	0	34.90	34.90	35.00	34.40	35.00	15,481,219	537,492,968	34.719	11.83	11.83	11.87	11.67	11.87	45,652,423	11.774	1.75%
2001-07-26	0	34.30	34.30	34.40	34.10	35.20	28,969,800	1,003,565,982	34.642	11.63	11.63	11.67	11.56	11.94	85,428,775	11.747	-2.00%
2001-07-24	0	35.00	34.90	35.00	34.00	35.20	13,132,877	455,012,590	34.647	11.87	11.83	11.87	11.53	11.94	38,727,419	11.749	1.16%
2001-07-23	0	34.60	34.60	34.70	34.30	35.00	11,101,387	385,019,088	34.682	11.73	11.73	11.77	11.63	11.87	32,736,777	11.761	-1.98%
2001-07-20	0	35.30	35.20	35.30	34.90	35.70	15,105,434	535,292,631	35.437	11.97	11.94	11.97	11.83	12.11	44,544,274	12.017	-0.28%
2001-07-19	0	35.40	35.40	35.50	34.80	36.60	27,632,727	981,735,780	35.528	12.00	12.00	12.04	11.80	12.41	81,485,893	12.048	-3.54%
2001-07-18	0	36.70	36.70	36.80	36.10	37.50	17,643,286	651,067,315	36.902	12.45	12.45	12.48	12.24	12.72	52,028,123	12.514	-2.13%
2001-07-17	0	37.50	37.40	37.50	37.20	37.80	9,451,950	354,668,560	37.523	12.72	12.68	12.72	12.61	12.82	27,872,768	12.725	-2.09%
2001-07-16	0	38.30	38.20	38.30	37.80	38.70	8,399,600	321,280,017	38.249	12.99	12.95	12.99	12.82	13.12	24,769,503	12.971	0.00%
2001-07-13	0	38.30	38.30	38.40	37.90	39.30	22,622,495	874,707,000	38.665	12.99	12.99	13.02	12.85	13.33	66,711,266	13.112	-1.03%
2001-07-12	0	38.70	38.60	38.80	38.00	38.80	14,313,198	549,386,746	38.383	13.12	13.09	13.16	12.89	13.16	42,208,057	13.016	2.65%
2001-07-11	0	37.70	37.60	37.70	37.10	38.00	22,097,800	830,087,021	37.564	12.78	12.75	12.78	12.58	12.89	65,163,998	12.738	-1.82%
2001-07-10	0	38.40	38.40	38.50	38.10	39.20	19,074,361	733,683,638	38.464	13.02	13.02	13.06	12.92	13.29	56,248,206	13.044	-1.54%
2001-07-09	0	39.00	38.90	39.00	38.40	39.40	29,788,163	1,154,695,381	38.764	13.23	13.19	13.23	13.02	13.36	87,842,038	13.145	-4.41%
2001-07-05	0	40.80	40.70	40.80	40.70	42.10	14,330,161	592,824,517	41.369	13.84	13.80	13.84	13.80	14.28	42,258,079	14.029	-2.39%
2001-07-04	0	41.80	41.70	41.80	41.50	42.10	9,292,585	388,435,864	41.801	14.17	14.14	14.17	14.07	14.28	27,402,818	14.175	-1.18%
2001-07-03	0	42.30	42.30	42.40	41.20	42.40	18,096,806	759,080,689	41.946	14.34	14.34	14.38	13.97	14.38	53,365,504	14.224	2.67%
2001-06-29	0	41.20	41.10	41.30	40.80	41.50	15,313,050	630,716,424	41.188	13.97	13.94	14.01	13.84	14.07	45,156,511	13.967	2.74%
2001-06-28	0	40.10	40.10	40.20	39.80	40.40	17,548,700	703,960,806	40.115	13.60	13.60	13.63	13.50	13.70	51,749,199	13.603	-1.47%
2001-06-27	0	40.70	40.60	40.70	39.80	40.90	13,115,938	529,615,956	40.380	13.80	13.77	13.80	13.50	13.87	38,677,468	13.693	1.50%
2001-06-26	0	40.10	40.10	40.20	40.00	41.50	12,618,219	513,493,666	40.695	13.60	13.60	13.63	13.56	14.07	37,209,749	13.800	-3.84%
2001-06-22	0	41.70	41.70	41.80	41.00	42.20	13,165,994	547,737,509	41.602	14.14	14.14	14.17	13.90	14.31	38,825,078	14.108	1.71%
2001-06-21	0	41.00	40.90	41.00	39.90	41.60	15,778,103	645,540,556	40.914	13.90	13.87	13.90	13.53	14.11	46,527,902	13.874	4.33%
2001-06-20	0	39.30	39.30	39.40	39.20	40.40	11,694,638	466,136,171	39.859	13.33	13.33	13.36	13.29	13.70	34,486,210	13.517	-2.72%
2001-06-19	0	40.40	40.30	40.40	39.20	40.50	13,391,007	532,215,396	39.744	13.70	13.67	13.70	13.29	13.73	39,488,617	13.478	3.32%
2001-06-18	0	39.10	38.90	39.00	38.90	40.70	13,436,700	535,272,412	39.837	13.26	13.19	13.23	13.19	13.80	39,623,360	13.509	-4.17%
2001-06-15	0	40.80	40.60	40.80	39.50	41.00	25,351,199	1,022,893,416	40.349	13.84	13.77	13.84	13.39	13.90	74,757,916	13.683	-1.69%
2001-06-14	0	41.50	41.50	41.60	41.30	42.90	21,970,211	922,701,251	41.998	14.07	14.07	14.11	14.01	14.55	64,787,752	14.242	-2.81%
2001-06-13	0	42.70	42.70	42.80	40.80	42.80	23,483,637	987,131,229	42.035	14.48	14.48	14.51	13.84	14.51	69,250,680	14.254	3.39%
2001-06-12	0	41.30	41.20	41.30	40.60	41.30	17,966,091	736,893,973	41.016	14.01	13.97	14.01	13.77	14.01	52,980,039	13.909	-0.72%
2001-06-11	0	41.60	41.60	41.70	41.00	42.00	16,621,630	690,301,710	41.530	14.11	14.11	14.14	13.90	14.24	49,015,371	14.083	-0.48%
2001-06-08	0	41.80	41.80	41.90	40.40	42.00	27,214,107	1,128,643,406	41.473	14.17	14.17	14.21	13.70	14.24	80,251,428	14.064	3.21%
2001-06-07	0	40.50	40.50	40.60	39.20	40.60	13,950,606	557,910,037	39.992	13.73	13.73	13.77	13.29	13.77	41,138,813	13.562	1.50%
2001-06-06	0	39.90	39.70	39.90	39.20	40.30	15,109,500	601,357,526	39.800	13.53	13.46	13.53	13.29	13.67	44,556,265	13.497	2.31%
2001-06-05	0	39.00	38.90	39.00	37.50	39.20	11,827,810	454,838,064	38.455	13.23	13.19	13.23	12.72	13.29	34,878,919	13.040	2.90%
2001-06-04	0	37.90	37.80	37.90	37.50	38.20	6,533,729	247,257,102	37.843	12.85	12.82	12.85	12.72	12.95	19,267,253	12.833	0.26%
2001-06-01	0	37.80	37.70	37.80	37.40	38.50	13,596,100	512,746,053	37.713	12.82	12.78	12.82	12.68	13.06	40,093,413	12.789	0.00%
2001-05-31	0	37.80	37.80	37.90	36.80	38.00	28,121,100	1,050,054,544	37.340	12.82	12.82	12.85	12.48	12.89	82,926,051	12.663	-2.83%
2001-05-30	0	38.90	38.70	38.90	38.40	39.40	15,100,400	584,973,315	38.739	13.19	13.12	13.19	13.02	13.36	44,529,430	13.137	-2.75%
2001-05-29	0	40.00	39.90	40.00	39.20	40.60	12,334,000	489,701,035	39.703	13.56	13.53	13.56	13.29	13.77	36,371,618	13.464	-1.48%
2001-05-28	0	40.60	40.50	40.60	39.90	40.60	6,182,000	248,465,611	40.192	13.77	13.73	13.77	13.53	13.77	18,230,043	13.629	0.25%
2001-05-25	0	40.50	40.50	40.60	40.30	40.90	8,000,757	324,633,368	40.575	13.73	13.73	13.77	13.67	13.87	23,593,358	13.760	0.50%
2001-05-24	0	40.30	40.20	40.30	39.60	40.40	8,037,100	321,329,858	39.981	13.67	13.63	13.67	13.43	13.70	23,700,530	13.558	-0.74%
2001-05-23	0	40.60	40.60	40.70	40.50	41.70	13,772,962	565,161,353	41.034	13.77	13.77	13.80	13.73	14.14	40,614,960	13.915	-0.98%
2001-05-22	0	41.00	40.90	41.00	40.00	41.20	16,870,421	689,721,935	40.884	13.90	13.87	13.90	13.56	13.97	49,749,028	13.864	3.02%
2001-05-21	0	39.80	39.80	39.90	38.70	40.00	12,477,369	493,342,038	39.539	13.50	13.50	13.53	13.12	13.56	36,794,398	13.408	3.65%
2001-05-18	0	38.40	38.40	38.50	38.30	39.10	7,859,700	303,571,011	38.624	13.02	13.02	13.06	12.99	13.26	23,177,397	13.098	-1.54%
2001-05-17	0	39.00	39.00	39.10	38.70	39.40	12,838,500	501,228,404	39.041	13.23	13.23	13.26	13.12	13.36	37,859,334	13.239	4.00%
2001-05-16	0	37.50	37.50	37.60	36.60	38.60	19,004,078	719,323,068	37.851	12.72	12.72	12.75	12.41	13.09	56,040,950	12.836	0.81%
2001-05-15	0	37.20	37.20	37.30	36.90	37.50	12,799,409	475,461,460	37.147	12.61	12.61	12.65	12.51	12.72	37,744,059	12.597	0.00%
2001-05-14	0	37.20	37.10	37.20	36.80	38.70	16,340,083	615,130,021	37.645	12.61	12.58	12.61	12.48	13.12	48,185,119	12.766	-4.62%
2001-05-11	0	39.00	39.00	39.10	38.90	39.50	7,824,394	306,007,774	39.109	13.23	13.23	13.26	13.19	13.39	23,073,283	13.262	-1.52%
2001-05-10	0	39.60	39.50	39.60	39.00	40.30	12,041,790	477,744,792	39.674	13.43	13.39	13.43	13.23	13.67	35,509,923	13.454	-0.50%
2001-05-09	0	39.80	39.70	39.80	39.00	40.00	14,825,325	584,320,176	39.414	13.50	13.46	13.50	13.23	13.56	43,718,264	13.366	0.76%
2001-05-08	0	39.50	39.40	39.50	38.60	39.90	7,784,300	305,844,145	39.290	13.39	13.36	13.39	13.09	13.53	22,955,050	13.324	-0.75%
2001-05-07	0	39.80	39.70	39.80	39.40	40.30	13,001,836	517,438,598	39.797	13.50	13.46	13.50	13.36	13.67	38,340,994	13.496	0.51%
2001-05-04	0	39.60	39.60	39.70	39.30	40.80	19,728,876	792,178,585	40.153	13.43	13.43	13.46	13.33	13.84	58,178,300	13.616	-5.26%
2001-05-03	0	41.80	41.80	41.90	40.80	42.80	19,952,754	831,810,173	41.689	14.17	14.17	14.21	13.84	14.51	58,838,491	14.137	1.21%
2001-05-02	0	41.30	41.20	41.30	39.00	41.40	22,643,992	916,114,025	40.457	14.01	13.97	14.01	13.23	14.04	66,774,658	13.719	7.83%
2001-04-27	0	38.30	38.40	38.50	36.90	38.40	21,110,050	793,293,960	37.579	12.99	13.02	13.06	12.51	13.02	62,251,231	12.743	1.06%
2001-04-26	0	37.90	37.80	37.90	37.50	38.50	13,895,900	528,449,688	38.029	12.85	12.82	12.85	12.72	13.06	40,977,491	12.896	1.34%
2001-04-25	0	37.40	37.30	37.40	36.50	37.90	16,030,946	597,491,440	37.271	12.68	12.65	12.68	12.38	12.85	47,273,508	12.639	1.36%
2001-04-24	0	36.90	36.90	37.00	36.70	37.20	12,337,106	455,758,682	36.942	12.51	12.51	12.55	12.45	12.61	36,380,778	12.527	-1.60%
2001-04-23	0	37.50	37.40	37.50	37.10	37.90	9,654,830	363,056,874	37.604	12.72	12.68	12.72	12.58	12.85	28,471,039	12.752	-1.06%
2001-04-20	0	37.90	37.80	37.90	37.70	38.90	16,853,000	644,438,391	38.239	12.85	12.82	12.85	12.78	13.19	49,697,656	12.967	-2.57%
2001-04-19	0	38.90	38.90	39.00	38.50	39.80	35,162,350	1,371,115,806	38.994	13.19	13.19	13.23	13.06	13.50	103,689,928	13.223	5.99%
2001-04-18	0	36.70	36.70	36.80	35.50	36.80	13,017,310	470,079,832	36.112	12.45	12.45	12.48	12.04	12.48	38,386,625	12.246	7.31%
2001-04-17	0	34.20	34.10	34.20	34.10	36.20	14,739,300	515,120,189	34.949	11.60	11.56	11.60	11.56	12.28	43,464,585	11.851	-6.30%
2001-04-12	0	36.50	36.50	36.60	36.00	37.00	12,812,608	468,018,123	36.528	12.38	12.38	12.41	12.21	12.55	37,782,981	12.387	1.39%
2001-04-11	0	36.00	35.90	36.00	34.80	36.30	30,563,958	1,092,206,614	35.735	12.21	12.17	12.21	11.80	12.31	90,129,773	12.118	8.11%
2001-04-10	0	33.30	33.20	33.30	32.50	33.40	12,312,300	405,028,767	32.896	11.29	11.26	11.29	11.02	11.33	36,307,627	11.155	2.78%
2001-04-09	0	32.40	32.40	32.50	31.90	33.00	21,327,577	693,694,228	32.526	10.99	10.99	11.02	10.82	11.19	62,892,694	11.030	-1.82%
2001-04-06	0	33.00	32.90	33.00	32.30	33.20	36,594,964	1,196,561,915	32.697	11.19	11.16	11.19	10.95	11.26	107,914,550	11.088	11.11%
2001-04-04	0	29.70	29.65	29.70	29.60	31.70	27,484,081	831,377,936	30.249	10.07	10.05	10.07	10.04	10.75	81,047,552	10.258	-9.73%
2001-04-03	0	32.90	32.80	32.90	32.90	33.90	13,907,000	462,879,704	33.284	11.16	11.12	11.16	11.16	11.50	41,010,223	11.287	-3.24%
2001-04-02	0	34.00	34.00	34.10	33.70	34.70	11,883,310	406,153,596	34.178	11.53	11.53	11.56	11.43	11.77	35,042,583	11.590	-0.87%
2001-03-30	0	34.30	34.20	34.50	33.60	35.00	9,730,900	333,326,994	34.254	11.63	11.60	11.70	11.39	11.87	28,695,361	11.616	-0.29%
2001-03-29	0	34.40	34.40	34.50	34.10	34.90	12,074,500	417,013,073	34.537	11.67	11.67	11.70	11.56	11.83	35,606,381	11.712	-1.99%
2001-03-28	0	35.10	35.10	35.20	34.60	35.80	15,639,285	550,769,847	35.217	11.90	11.90	11.94	11.73	12.14	46,118,543	11.942	3.24%
2001-03-27	0	34.00	34.00	34.10	33.90	35.90	13,185,250	459,651,063	34.861	11.53	11.53	11.56	11.50	12.17	38,881,862	11.822	-4.23%
2001-03-26	0	35.50	35.50	35.60	33.70	35.70	20,544,730	710,639,401	34.590	12.04	12.04	12.07	11.43	12.11	60,584,164	11.730	6.61%
2001-03-23	0	33.30	33.30	33.40	32.80	34.60	34,732,181	1,169,899,383	33.683	11.29	11.29	11.33	11.12	11.73	102,421,407	11.422	-2.63%
2001-03-22	0	34.20	34.20	34.30	33.90	36.00	28,031,730	982,854,601	35.062	11.60	11.60	11.63	11.50	12.21	82,662,509	11.890	-7.32%
2001-03-21	0	36.90	36.80	36.90	35.50	37.20	20,189,264	731,808,696	36.247	12.51	12.48	12.51	12.04	12.61	59,535,934	12.292	0.27%
2001-03-20	0	36.80	36.80	36.90	36.40	38.60	12,920,045	480,676,641	37.204	12.48	12.48	12.51	12.34	13.09	38,099,801	12.616	-3.41%
2001-03-19	0	38.10	38.00	38.10	37.70	38.60	9,104,027	347,439,197	38.163	12.92	12.89	12.92	12.78	13.09	26,846,781	12.942	-1.04%
2001-03-16	0	38.50	38.40	38.50	37.20	38.80	16,283,430	618,741,606	37.998	13.06	13.02	13.06	12.61	13.16	48,018,056	12.886	1.58%
2001-03-15	0	37.90	37.90	38.00	35.80	38.20	21,112,625	786,329,968	37.245	12.85	12.85	12.89	12.14	12.95	62,258,824	12.630	2.71%
2001-03-14	0	36.90	36.90	37.00	36.80	38.10	19,293,586	723,889,698	37.520	12.51	12.51	12.55	12.48	12.92	56,894,677	12.723	0.27%
2001-03-13	0	36.80	36.70	36.80	35.80	37.40	23,549,644	860,410,663	36.536	12.48	12.45	12.48	12.14	12.68	69,445,327	12.390	-0.54%
2001-03-12	0	37.00	37.00	37.10	36.30	37.50	17,158,852	631,597,432	36.809	12.55	12.55	12.58	12.31	12.72	50,599,580	12.482	-1.60%
2001-03-09	0	37.60	37.60	37.70	37.00	38.10	16,452,454	618,482,297	37.592	12.75	12.75	12.78	12.55	12.92	48,516,489	12.748	0.53%
2001-03-08	0	37.40	37.30	37.50	36.10	37.60	22,433,466	829,671,124	36.984	12.68	12.65	12.72	12.24	12.75	66,153,840	12.542	0.81%
2001-03-07	0	37.10	37.00	37.10	36.80	39.00	21,538,272	814,813,141	37.831	12.58	12.55	12.58	12.48	13.23	63,514,011	12.829	-3.39%
2001-03-06	0	38.40	38.40	38.50	37.90	38.90	31,572,209	1,213,731,397	38.443	13.02	13.02	13.06	12.85	13.19	93,102,995	13.036	1.32%
2001-03-05	0	37.90	37.80	37.90	36.00	38.00	50,767,014	1,887,042,576	37.171	12.85	12.82	12.85	12.21	12.89	149,706,377	12.605	5.57%
2001-03-02	0	35.90	35.80	35.90	35.70	39.80	76,349,954	2,803,263,342	36.716	12.17	12.14	12.17	12.11	13.50	225,147,672	12.451	-10.47%
2001-03-01	0	40.10	39.90	40.00	39.80	42.30	40,473,300	1,648,621,857	40.734	13.60	13.53	13.56	13.50	14.34	119,351,339	13.813	-6.09%
2001-02-28	0	42.70	42.60	42.70	41.60	43.00	24,811,400	1,050,966,770	42.358	14.48	14.45	14.48	14.11	14.58	73,166,108	14.364	0.71%
2001-02-27	0	42.40	42.30	42.40	41.90	43.10	14,909,122	633,265,982	42.475	14.38	14.34	14.38	14.21	14.62	43,965,372	14.404	0.00%
2001-02-26	0	42.40	42.30	42.40	42.30	43.20	9,421,580	402,779,545	42.751	14.38	14.34	14.38	14.34	14.65	27,783,210	14.497	-2.30%
2001-02-23	0	43.40	43.30	43.40	41.80	43.50	20,691,638	885,931,774	42.816	14.72	14.68	14.72	14.17	14.75	61,017,380	14.519	2.84%
2001-02-22	0	42.20	42.10	42.20	41.80	43.00	24,755,550	1,044,942,144	42.210	14.31	14.28	14.31	14.17	14.58	73,001,412	14.314	-3.43%
2001-02-21	0	43.70	43.60	43.70	43.60	45.00	23,999,000	1,058,071,616	44.088	14.82	14.79	14.82	14.79	15.26	70,770,429	14.951	-3.96%
2001-02-20	0	45.50	45.50	45.60	44.50	45.60	12,852,912	579,305,923	45.072	15.43	15.43	15.46	15.09	15.46	37,901,833	15.284	1.34%
2001-02-19	0	44.90	44.90	45.00	44.60	46.10	14,923,162	676,345,981	45.322	15.23	15.23	15.26	15.12	15.63	44,006,774	15.369	-3.44%
2001-02-16	0	46.50	46.50	46.60	46.10	47.50	17,205,569	806,943,398	46.900	15.77	15.77	15.80	15.63	16.11	50,737,343	15.904	-1.90%
2001-02-15	0	47.40	47.30	47.40	46.90	47.80	10,687,360	506,657,225	47.407	16.07	16.04	16.07	15.90	16.21	31,515,857	16.076	-0.84%
2001-02-14	0	47.80	47.80	48.00	47.30	48.50	15,302,532	734,189,212	47.978	16.21	16.21	16.28	16.04	16.45	45,125,495	16.270	-0.62%
2001-02-13	0	48.10	48.10	48.20	47.90	48.50	6,472,715	311,200,252	48.079	16.31	16.31	16.35	16.24	16.45	19,087,329	16.304	1.05%
2001-02-12	0	47.60	47.60	47.70	47.30	48.60	16,330,755	779,687,013	47.743	16.14	16.14	16.18	16.04	16.48	48,157,612	16.190	-2.66%
2001-02-09	0	48.90	48.90	49.00	48.50	49.20	7,603,417	371,619,692	48.875	16.58	16.58	16.62	16.45	16.68	22,421,646	16.574	-0.41%
2001-02-08	0	49.10	49.10	49.20	48.60	49.50	12,268,072	601,211,609	49.006	16.65	16.65	16.68	16.48	16.79	36,177,204	16.619	-1.21%
2001-02-07	0	49.70	49.60	49.70	48.80	49.90	12,284,756	606,474,902	49.368	16.85	16.82	16.85	16.55	16.92	36,226,403	16.741	1.64%
2001-02-06	0	48.90	48.80	48.90	48.40	49.10	10,092,821	492,335,101	48.781	16.58	16.55	16.58	16.41	16.65	29,762,626	16.542	0.62%
2001-02-05	0	48.60	48.50	48.60	48.30	50.00	12,073,800	593,347,870	49.143	16.48	16.45	16.48	16.38	16.96	35,604,317	16.665	-3.28%
2001-02-02	0	50.25	50.25	50.50	50.25	51.00	10,689,436	539,561,584	50.476	17.04	17.04	17.13	17.04	17.29	31,521,979	17.117	-0.50%
2001-02-01	0	50.50	50.25	50.50	49.30	50.50	21,825,068	1,088,679,371	49.882	17.13	17.04	17.13	16.72	17.13	64,359,741	16.916	1.41%
2001-01-31	0	49.80	49.80	49.90	48.80	49.80	17,592,634	871,243,028	49.523	16.89	16.89	16.92	16.55	16.89	51,878,755	16.794	1.22%
2001-01-30	0	49.20	49.20	49.30	49.00	50.50	22,142,891	1,103,373,506	49.830	16.68	16.68	16.72	16.62	17.13	65,296,966	16.898	-1.40%
2001-01-29	0	49.90	49.90	50.00	49.30	50.00	17,145,797	852,255,180	49.706	16.92	16.92	16.96	16.72	16.96	50,561,082	16.856	0.60%
2001-01-23	0	49.60	49.60	49.70	49.50	50.50	13,400,683	668,089,111	49.855	16.82	16.82	16.85	16.79	17.13	39,517,150	16.906	-0.60%
2001-01-22	0	49.90	49.80	49.90	49.10	51.00	23,626,526	1,184,343,411	50.128	16.92	16.89	16.92	16.65	17.29	69,672,044	16.999	1.01%
2001-01-19	0	49.40	49.30	49.40	48.00	49.70	31,853,530	1,564,045,064	49.101	16.75	16.72	16.75	16.28	16.85	93,932,580	16.651	4.22%
2001-01-18	0	47.40	47.40	47.50	46.60	47.60	16,362,059	770,846,857	47.112	16.07	16.07	16.11	15.80	16.14	48,249,924	15.976	1.94%
2001-01-17	0	46.50	46.60	46.70	46.00	47.30	12,272,369	571,603,694	46.576	15.77	15.80	15.84	15.60	16.04	36,189,875	15.795	-0.85%
2001-01-16	0	46.90	46.80	46.90	46.20	47.20	12,034,487	563,680,458	46.839	15.90	15.87	15.90	15.67	16.01	35,488,387	15.884	1.08%
2001-01-15	0	46.40	46.40	46.50	45.00	46.50	14,603,850	667,603,623	45.714	15.73	15.73	15.77	15.26	15.77	43,065,158	15.502	2.88%
2001-01-12	0	45.10	45.00	45.10	44.30	45.30	11,511,937	517,274,061	44.934	15.29	15.26	15.29	15.02	15.36	33,947,444	15.237	2.50%
2001-01-11	0	44.00	43.90	44.00	43.80	46.00	17,498,133	790,311,731	45.165	14.92	14.89	14.92	14.85	15.60	51,600,082	15.316	-2.65%
2001-01-10	0	45.20	45.20	45.30	44.20	45.60	14,713,441	662,477,965	45.025	15.33	15.33	15.36	14.99	15.46	43,388,330	15.269	1.12%
2001-01-09	0	44.70	44.60	44.70	44.10	45.00	20,757,802	924,731,364	44.549	15.16	15.12	15.16	14.95	15.26	61,212,490	15.107	0.00%
2001-01-08	0	44.70	44.80	44.90	42.60	44.80	26,888,658	1,180,610,521	43.907	15.16	15.19	15.23	14.45	15.19	79,291,715	14.889	2.76%
2001-01-05	0	43.50	43.50	43.60	42.30	43.90	23,484,926	1,014,010,844	43.177	14.75	14.75	14.79	14.34	14.89	69,254,481	14.642	1.40%
2001-01-04	0	42.90	42.90	43.00	42.70	44.20	29,658,020	1,280,948,152	43.191	14.55	14.55	14.58	14.48	14.99	87,458,260	14.646	5.41%
2001-01-03	0	40.70	40.70	40.80	40.50	41.30	11,554,779	471,026,156	40.765	13.80	13.80	13.84	13.73	14.01	34,073,781	13.824	-3.33%
2001-01-02	0	42.10	42.10	42.20	42.10	42.60	4,088,500	172,863,919	42.281	14.28	14.28	14.31	14.28	14.45	12,056,540	14.338	-1.17%
2000-12-29	0	42.60	42.60	42.70	40.90	43.00	11,120,000	469,282,125	42.202	14.45	14.45	14.48	13.87	14.58	32,791,665	14.311	2.90%
2000-12-28	0	41.40	41.20	41.30	41.00	42.90	16,744,396	697,290,229	41.643	14.04	13.97	14.01	13.90	14.55	49,377,394	14.122	-1.43%
2000-12-27	0	42.00	42.00	42.10	41.80	42.90	8,334,114	353,286,771	42.390	14.24	14.24	14.28	14.17	14.55	24,576,392	14.375	0.24%
2000-12-22	0	41.90	41.90	42.00	41.90	42.40	7,464,402	313,516,256	42.002	14.21	14.21	14.24	14.21	14.38	22,011,706	14.243	0.96%
2000-12-21	0	41.50	41.50	41.60	40.90	43.90	19,469,777	813,747,129	41.795	14.07	14.07	14.11	13.87	14.89	57,414,245	14.173	-5.90%
2000-12-20	0	44.10	44.10	44.20	43.70	45.20	15,724,043	697,658,861	44.369	14.95	14.95	14.99	14.82	15.33	46,368,485	15.046	-4.34%
2000-12-19	0	46.10	46.00	46.10	45.50	46.50	10,755,265	494,815,140	46.007	15.63	15.60	15.63	15.43	15.77	31,716,101	15.601	-0.86%
2000-12-18	0	46.50	46.40	46.50	45.50	46.80	9,672,015	449,204,877	46.444	15.77	15.73	15.77	15.43	15.87	28,521,715	15.750	1.31%
2000-12-15	0	45.90	45.90	46.00	45.50	46.80	20,625,600	950,154,816	46.067	15.57	15.57	15.60	15.43	15.87	60,822,641	15.622	-2.96%
2000-12-14	0	47.30	47.20	47.30	47.00	48.00	14,843,258	707,509,359	47.665	16.04	16.01	16.04	15.94	16.28	43,771,146	16.164	-1.87%
2000-12-13	0	48.20	48.20	48.30	46.60	48.50	20,445,536	979,946,278	47.930	16.35	16.35	16.38	15.80	16.45	60,291,652	16.253	2.34%
2000-12-12	0	47.10	47.10	47.20	47.10	48.10	10,619,738	504,251,621	47.482	15.97	15.97	16.01	15.97	16.31	31,316,447	16.102	-0.84%
2000-12-11	0	47.50	47.40	47.50	46.60	47.60	15,201,422	718,163,814	47.243	16.11	16.07	16.11	15.80	16.14	44,827,333	16.021	1.93%
2000-12-08	0	46.60	46.70	46.80	45.80	47.40	17,387,500	812,965,273	46.756	15.80	15.84	15.87	15.53	16.07	51,273,838	15.855	1.30%
2000-12-07	0	46.00	46.00	46.10	45.50	46.30	12,327,100	566,980,678	45.995	15.60	15.60	15.63	15.43	15.70	36,351,271	15.597	-1.92%
2000-12-06	0	46.90	46.90	47.00	46.80	48.30	25,491,388	1,201,364,541	47.128	15.90	15.90	15.94	15.87	16.38	75,171,318	15.982	2.18%
2000-12-05	0	45.90	45.80	46.00	45.70	47.10	12,984,812	601,245,687	46.304	15.57	15.53	15.60	15.50	15.97	38,290,792	15.702	-1.50%
2000-12-04	0	46.60	46.50	46.60	46.00	47.20	25,997,039	1,211,400,440	46.598	15.80	15.77	15.80	15.60	16.01	76,662,428	15.802	2.19%
2000-12-01	0	45.60	45.50	45.60	42.60	46.20	58,589,247	2,608,818,472	44.527	15.46	15.43	15.46	14.45	15.67	172,773,288	15.100	7.04%
2000-11-30	0	42.60	42.40	42.50	40.10	43.10	73,467,780	3,065,445,173	41.725	14.45	14.38	14.41	13.60	14.62	216,648,456	14.149	5.71%
2000-11-29	0	40.30	40.30	40.40	39.90	40.90	33,281,800	1,348,606,984	40.521	13.67	13.67	13.70	13.53	13.87	98,144,392	13.741	-3.82%
2000-11-28	0	41.90	41.90	42.00	41.00	42.60	29,482,600	1,236,537,294	41.941	14.21	14.21	14.24	13.90	14.45	86,940,966	14.223	-2.10%
2000-11-27	0	42.80	42.70	42.80	39.60	43.70	47,107,360	1,953,947,399	41.479	14.51	14.48	14.51	13.43	14.82	138,914,458	14.066	1.66%
2000-11-24	0	42.10	42.20	42.30	42.00	45.70	37,174,170	1,624,106,926	43.689	14.28	14.31	14.34	14.24	15.50	109,622,566	14.815	-7.06%
2000-11-23	0	45.30	45.20	45.30	43.20	45.40	68,303,336	3,032,152,517	44.392	15.36	15.33	15.36	14.65	15.40	201,419,075	15.054	-3.82%
2000-11-22	0	47.10	47.10	47.20	47.00	49.90	43,815,200	2,108,739,486	48.128	15.97	15.97	16.01	15.94	16.92	129,206,237	16.321	-6.27%
2000-11-21	0	50.25	50.00	50.25	49.40	50.25	13,241,160	660,745,301	49.901	17.04	16.96	17.04	16.75	17.04	39,046,734	16.922	-1.47%
2000-11-20	0	51.00	50.50	50.75	50.00	51.25	9,314,000	471,997,537	50.676	17.29	17.13	17.21	16.96	17.38	27,465,968	17.185	0.99%
2000-11-17	0	50.50	50.25	50.50	49.90	50.75	15,714,300	789,821,925	50.261	17.13	17.04	17.13	16.92	17.21	46,339,754	17.044	-1.94%
2000-11-16	0	51.50	51.25	51.50	50.00	51.75	12,917,000	659,605,395	51.065	17.46	17.38	17.46	16.96	17.55	38,090,822	17.317	3.21%
2000-11-15	0	49.90	49.90	50.00	49.80	52.25	28,398,651	1,447,675,632	50.977	16.92	16.92	16.96	16.89	17.72	83,744,519	17.287	0.81%
2000-11-14	0	49.50	49.40	49.50	48.30	49.70	16,491,350	808,184,201	49.007	16.79	16.75	16.79	16.38	16.85	48,631,189	16.619	2.48%
2000-11-13	0	48.30	48.20	48.30	48.10	49.10	26,993,180	1,314,756,065	48.707	16.38	16.35	16.38	16.31	16.65	79,599,938	16.517	-4.83%
2000-11-10	0	50.75	50.75	51.00	50.25	51.00	9,853,600	498,811,316	50.622	17.21	17.21	17.29	17.04	17.29	29,057,190	17.167	0.00%
2000-11-09	0	50.75	50.75	51.00	50.25	51.50	23,711,135	1,213,053,341	51.160	17.21	17.21	17.29	17.04	17.46	69,921,546	17.349	-3.33%
2000-11-08	0	52.50	52.50	52.75	52.00	54.00	21,888,501	1,167,177,450	53.324	17.80	17.80	17.89	17.63	18.31	64,546,798	18.083	-2.33%
2000-11-07	0	53.75	53.50	53.75	52.25	53.75	17,946,814	949,712,147	52.918	18.23	18.14	18.23	17.72	18.23	52,923,194	17.945	1.42%
2000-11-06	0	53.00	53.00	53.25	51.50	53.50	29,039,900	1,528,484,450	52.634	17.97	17.97	18.06	17.46	18.14	85,635,492	17.849	3.41%
2000-11-03	0	51.25	51.00	51.25	50.25	51.75	30,231,200	1,543,269,580	51.049	17.38	17.29	17.38	17.04	17.55	89,148,506	17.311	3.33%
2000-11-02	0	49.60	49.60	49.70	49.10	51.00	44,824,086	2,240,669,651	49.988	16.82	16.82	16.85	16.65	17.29	132,181,332	16.951	-1.78%
2000-11-01	0	50.50	50.25	50.50	48.50	51.75	47,511,500	2,392,709,554	50.361	17.13	17.04	17.13	16.45	17.55	140,106,222	17.078	0.50%
2000-10-31	0	50.25	49.90	50.00	49.70	52.00	18,119,533	919,849,847	50.766	17.04	16.92	16.96	16.85	17.63	53,432,523	17.215	-1.47%
2000-10-30	0	51.00	50.75	51.00	50.50	53.00	14,782,636	760,555,990	51.449	17.29	17.21	17.29	17.13	17.97	43,592,378	17.447	-3.32%
2000-10-27	0	52.75	52.75	53.00	52.50	53.50	20,595,239	1,090,733,239	52.960	17.89	17.89	17.97	17.80	18.14	60,733,110	17.959	0.96%
2000-10-26	0	52.25	52.00	52.25	50.50	53.25	15,127,299	788,771,713	52.142	17.72	17.63	17.72	17.13	18.06	44,608,752	17.682	0.48%
2000-10-25	0	52.00	52.00	52.25	51.00	52.75	9,559,226	498,525,231	52.151	17.63	17.63	17.72	17.29	17.89	28,189,113	17.685	2.46%
2000-10-24	0	50.75	50.75	51.00	50.50	52.75	8,282,375	428,413,258	51.726	17.21	17.21	17.29	17.13	17.89	24,423,819	17.541	-2.87%
2000-10-23	0	52.25	52.25	52.50	52.25	54.00	13,279,400	704,008,547	53.015	17.72	17.72	17.80	17.72	18.31	39,159,500	17.978	-2.79%
2000-10-20	0	53.75	53.25	53.50	52.00	54.25	28,601,114	1,516,554,130	53.024	18.23	18.06	18.14	17.63	18.40	84,341,560	17.981	8.15%
2000-10-19	0	49.70	49.60	49.70	48.00	49.80	20,285,601	995,266,213	49.063	16.85	16.82	16.85	16.28	16.89	59,820,021	16.638	1.43%
2000-10-18	0	49.00	48.90	49.00	48.70	50.00	14,250,900	699,499,628	49.085	16.62	16.58	16.62	16.51	16.96	42,024,347	16.645	-3.45%
2000-10-17	0	50.75	50.50	50.75	49.80	52.00	12,976,538	656,799,590	50.614	17.21	17.13	17.21	16.89	17.63	38,266,393	17.164	-0.98%
2000-10-16	0	51.25	51.00	51.25	51.25	53.50	14,711,091	769,634,425	52.317	17.38	17.29	17.38	17.38	18.14	43,381,400	17.741	2.50%
2000-10-13	0	50.00	49.90	50.00	49.60	51.00	17,506,282	878,357,444	50.174	16.96	16.92	16.96	16.82	17.29	51,624,113	17.014	-5.21%
2000-10-12	0	52.75	52.50	52.75	51.75	54.25	10,993,490	580,647,315	52.817	17.89	17.80	17.89	17.55	18.40	32,418,601	17.911	-1.40%
2000-10-11	0	53.50	53.75	54.00	53.00	54.50	12,064,262	649,151,424	53.808	18.14	18.23	18.31	17.97	18.48	35,576,190	18.247	-3.60%
2000-10-10	0	55.50	55.25	55.50	54.50	56.25	10,888,962	602,399,871	55.322	18.82	18.74	18.82	18.48	19.07	32,110,359	18.760	-0.45%
2000-10-09	0	55.75	55.50	55.75	55.50	58.00	22,826,717	1,303,051,485	57.084	18.91	18.82	18.91	18.82	19.67	67,313,494	19.358	-5.51%
2000-10-05	0	59.00	59.00	59.25	56.50	59.50	31,802,385	1,833,281,002	57.646	20.01	20.01	20.09	19.16	20.18	93,781,759	19.548	7.76%
2000-10-04	0	54.75	54.75	55.00	50.75	55.00	31,023,365	1,655,935,157	53.377	18.57	18.57	18.65	17.21	18.65	91,484,514	18.101	7.35%
2000-10-03	0	51.00	50.75	51.00	50.25	51.50	11,956,592	609,701,242	50.993	17.29	17.21	17.29	17.04	17.46	35,258,683	17.292	-1.45%
2000-09-29	0	51.75	52.00	52.25	51.25	52.50	11,550,637	598,397,960	51.806	17.55	17.63	17.72	17.38	17.80	34,061,566	17.568	2.48%
2000-09-28	0	50.50	50.50	50.75	49.70	51.75	14,699,942	743,281,054	50.564	17.13	17.13	17.21	16.85	17.55	43,348,523	17.147	-0.49%
2000-09-27	0	50.75	50.75	51.00	48.40	51.00	31,734,500	1,577,095,481	49.697	17.21	17.21	17.29	16.41	17.29	93,581,573	16.853	-1.46%
2000-09-26	0	51.50	51.50	51.75	50.50	52.50	17,083,300	880,910,502	51.566	17.46	17.46	17.55	17.13	17.80	50,376,785	17.486	-0.96%
2000-09-25	0	52.00	51.75	52.00	49.00	52.00	21,246,500	1,071,362,496	50.425	17.63	17.55	17.63	16.62	17.63	62,653,607	17.100	10.17%
2000-09-22	0	47.20	47.00	47.10	46.80	50.00	28,187,843	1,358,501,625	48.195	16.01	15.94	15.97	15.87	16.96	83,122,869	16.343	-7.45%
2000-09-21	0	51.00	50.75	51.00	50.75	53.00	15,903,734	826,690,056	51.981	17.29	17.21	17.29	17.21	17.97	46,898,374	17.627	-5.56%
2000-09-20	0	54.00	53.75	54.00	53.50	55.00	12,312,855	665,474,813	54.047	18.31	18.23	18.31	18.14	18.65	36,309,264	18.328	0.00%
2000-09-19	0	54.00	54.00	54.25	51.00	54.50	22,574,030	1,199,697,325	53.145	18.31	18.31	18.40	17.29	18.48	66,568,348	18.022	0.93%
2000-09-18	0	53.50	53.25	53.50	53.00	54.50	21,019,732	1,127,432,006	53.637	18.14	18.06	18.14	17.97	18.48	61,984,893	18.189	-4.04%
2000-09-15	0	55.75	55.50	55.75	55.25	57.25	16,784,341	944,246,743	56.258	18.91	18.82	18.91	18.74	19.41	49,495,188	19.078	-2.62%
2000-09-14	0	57.25	57.00	57.25	56.00	58.25	13,784,365	789,943,436	57.307	19.41	19.33	19.41	18.99	19.75	40,648,586	19.433	-1.72%
2000-09-12	0	58.25	58.00	58.25	57.50	58.75	10,129,750	587,603,606	58.008	19.75	19.67	19.75	19.50	19.92	29,871,526	19.671	-1.27%
2000-09-11	0	59.00	59.00	59.25	58.75	60.50	10,748,000	639,065,735	59.459	20.01	20.01	20.09	19.92	20.52	31,694,678	20.163	-3.67%
2000-09-08	0	61.25	61.00	61.25	60.75	62.25	7,608,400	468,912,155	61.631	20.77	20.69	20.77	20.60	21.11	22,436,340	20.900	-0.81%
2000-09-07	0	61.75	61.75	62.00	61.50	62.75	7,317,752	455,645,061	62.266	20.94	20.94	21.02	20.86	21.28	21,579,251	21.115	-1.59%
2000-09-06	0	62.75	62.50	62.75	61.50	63.00	10,397,882	650,433,737	62.554	21.28	21.19	21.28	20.86	21.36	30,662,218	21.213	0.80%
2000-09-05	0	62.25	62.00	62.25	61.75	63.50	15,632,982	977,795,542	62.547	21.11	21.02	21.11	20.94	21.53	46,099,956	21.210	0.81%
2000-09-04	0	61.75	61.50	61.75	60.00	62.50	12,939,577	793,740,245	61.342	20.94	20.86	20.94	20.35	21.19	38,157,399	20.802	3.35%
2000-09-01	0	59.75	59.75	60.00	59.50	61.00	9,920,700	595,430,771	60.019	20.26	20.26	20.35	20.18	20.69	29,255,060	20.353	-0.42%
2000-08-31	0	60.00	59.75	60.00	58.00	61.00	10,868,637	651,913,026	59.981	20.35	20.26	20.35	19.67	20.69	32,050,423	20.340	-0.41%
2000-08-30	0	60.25	60.00	60.25	59.50	62.00	16,198,000	973,861,917	60.122	20.43	20.35	20.43	20.18	21.02	47,766,132	20.388	-2.03%
2000-08-29	0	61.50	61.50	61.75	60.25	62.25	11,634,867	716,631,079	61.593	20.86	20.86	20.94	20.43	21.11	34,309,952	20.887	2.07%
2000-08-28	0	60.25	60.00	60.25	59.00	61.25	12,297,943	740,944,339	60.249	20.43	20.35	20.43	20.01	20.77	36,265,290	20.431	2.12%
2000-08-25	0	59.00	58.75	59.00	58.50	60.50	16,661,710	988,130,096	59.305	20.01	19.92	20.01	19.84	20.52	49,133,562	20.111	-2.07%
2000-08-24	0	60.25	60.00	60.25	59.75	61.00	18,331,010	1,106,690,342	60.373	20.43	20.35	20.43	20.26	20.69	54,056,146	20.473	-0.82%
2000-08-23	0	60.75	60.50	60.75	60.50	62.75	12,827,076	785,997,565	61.276	20.60	20.52	20.60	20.52	21.28	37,825,646	20.779	-3.19%
2000-08-22	0	62.75	62.50	62.75	61.75	63.25	7,309,500	458,363,945	62.708	21.28	21.19	21.28	20.94	21.45	21,554,917	21.265	-0.79%
2000-08-21	0	63.25	63.00	63.50	62.25	64.00	6,387,100	403,154,737	63.120	21.45	21.36	21.53	21.11	21.70	18,834,860	21.405	-0.78%
2000-08-18	0	63.75	63.50	63.75	63.25	65.75	7,622,600	488,168,238	64.042	21.62	21.53	21.62	21.45	22.30	22,478,215	21.717	-1.54%
2000-08-17	0	64.75	64.75	65.00	64.50	65.50	7,975,400	517,900,677	64.937	21.96	21.96	22.04	21.87	22.21	23,518,583	22.021	-0.38%
2000-08-16	0	65.00	64.75	65.00	62.25	65.50	15,889,800	1,012,637,921	63.729	22.04	21.96	22.04	21.11	22.21	46,857,284	21.611	3.59%
2000-08-15	0	62.75	62.75	63.00	59.75	63.25	13,197,100	812,182,994	61.543	21.28	21.28	21.36	20.26	21.45	38,916,806	20.870	5.02%
2000-08-14	0	59.75	59.75	60.00	59.75	62.50	15,651,579	949,353,052	60.655	20.26	20.26	20.35	20.26	21.19	46,154,796	20.569	-2.85%
2000-08-11	0	61.50	61.50	61.75	61.50	63.00	15,041,200	936,236,908	62.245	20.86	20.86	20.94	20.86	21.36	44,354,855	21.108	-2.38%
2000-08-10	0	63.00	63.00	63.25	62.00	64.25	12,284,200	779,738,367	63.475	21.36	21.36	21.45	21.02	21.79	36,224,764	21.525	2.02%
2000-08-09	0	61.75	61.75	62.00	61.00	64.00	18,622,900	1,163,013,090	62.451	20.94	20.94	21.02	20.69	21.70	54,916,897	21.178	-2.37%
2000-08-08	0	63.25	63.25	63.50	62.75	67.00	13,308,760	853,844,627	64.157	21.45	21.45	21.53	21.28	22.72	39,246,079	21.756	-5.24%
2000-08-07	0	66.75	66.50	66.75	66.25	68.00	9,094,600	607,949,674	66.847	22.64	22.55	22.64	22.47	23.06	26,818,982	22.669	1.52%
2000-08-04	0	65.75	65.75	66.00	65.50	68.00	9,640,115	641,801,089	66.576	22.30	22.30	22.38	22.21	23.06	28,427,646	22.577	-0.75%
2000-08-03	0	66.25	66.00	66.25	65.25	67.25	15,049,865	995,500,765	66.147	22.47	22.38	22.47	22.13	22.81	44,380,407	22.431	0.38%
2000-08-02	0	66.00	65.75	66.00	63.50	66.25	16,010,070	1,043,865,895	65.201	22.38	22.30	22.38	21.53	22.47	47,211,947	22.110	3.53%
2000-08-01	0	63.75	63.50	64.00	62.25	65.50	20,238,700	1,291,049,043	63.791	21.62	21.53	21.70	21.11	22.21	59,681,715	21.632	2.41%
2000-07-31	0	62.25	62.00	62.25	62.00	64.25	13,692,514	861,950,590	62.950	21.11	21.02	21.11	21.02	21.79	40,377,728	21.347	-3.11%
2000-07-28	0	64.25	64.00	64.25	63.25	65.50	11,905,950	764,346,673	64.199	21.79	21.70	21.79	21.45	22.21	35,109,346	21.770	-2.28%
2000-07-27	0	65.75	65.50	65.75	65.00	66.75	10,422,450	690,390,424	66.241	22.30	22.21	22.30	22.04	22.64	30,734,666	22.463	-2.59%
2000-07-26	0	67.50	67.50	67.75	66.25	68.75	12,219,132	821,743,189	67.251	22.89	22.89	22.97	22.47	23.31	36,032,885	22.805	1.89%
2000-07-25	0	66.25	66.00	66.25	66.00	67.25	11,482,104	766,508,228	66.757	22.47	22.38	22.47	22.38	22.81	33,859,470	22.638	-3.28%
2000-07-24	0	68.50	68.25	68.50	68.00	71.00	11,585,385	804,930,435	69.478	23.23	23.14	23.23	23.06	24.08	34,164,035	23.561	-4.53%
2000-07-21	0	71.75	71.50	71.75	71.25	74.00	8,677,050	629,786,074	72.581	24.33	24.25	24.33	24.16	25.09	25,587,672	24.613	-0.69%
2000-07-20	0	72.25	72.00	72.25	71.75	73.00	11,054,100	797,615,534	72.156	24.50	24.42	24.50	24.33	24.76	32,597,333	24.469	-1.03%
2000-07-19	0	73.00	72.75	73.00	72.25	74.00	8,241,780	603,215,442	73.190	24.76	24.67	24.76	24.50	25.09	24,304,109	24.819	0.00%
2000-07-18	0	73.00	72.75	73.00	72.75	75.00	9,123,050	674,765,799	73.963	24.76	24.67	24.76	24.67	25.43	26,902,878	25.082	-3.63%
2000-07-17	0	75.75	75.50	75.75	73.50	76.25	10,929,223	820,591,832	75.082	25.69	25.60	25.69	24.92	25.86	32,229,084	25.461	3.77%
2000-07-14	0	73.00	72.75	73.00	72.00	74.00	9,704,482	707,044,194	72.857	24.76	24.67	24.76	24.42	25.09	28,617,457	24.707	1.04%
2000-07-13	0	72.25	72.00	72.50	71.25	73.50	11,047,000	801,325,815	72.538	24.50	24.42	24.59	24.16	24.92	32,576,396	24.598	0.35%
2000-07-12	0	72.00	71.50	71.75	71.75	74.00	8,198,706	597,679,785	72.899	24.42	24.25	24.33	24.33	25.09	24,177,088	24.721	-1.71%
2000-07-11	0	73.25	73.25	73.50	72.75	74.50	9,803,700	719,867,028	73.428	24.84	24.84	24.92	24.67	25.26	28,910,040	24.900	-1.68%
2000-07-10	0	74.50	74.50	74.75	73.00	74.75	11,308,380	840,551,906	74.330	25.26	25.26	25.35	24.76	25.35	33,347,177	25.206	2.76%
2000-07-07	0	72.50	72.25	72.50	70.25	73.00	14,814,467	1,063,091,356	71.760	24.59	24.50	24.59	23.82	24.76	43,686,245	24.335	4.69%
2000-07-06	0	69.25	68.75	69.00	68.00	70.25	8,581,703	594,407,337	69.264	23.48	23.31	23.40	23.06	23.82	25,306,504	23.488	0.36%
2000-07-05	0	69.00	68.75	69.25	67.50	69.75	9,941,020	684,859,141	68.892	23.40	23.31	23.48	22.89	23.65	29,314,982	23.362	1.47%
2000-07-04	0	68.00	67.75	68.00	67.50	68.75	7,774,260	528,492,835	67.980	23.06	22.97	23.06	22.89	23.31	22,925,443	23.053	0.37%
2000-07-03	0	67.75	67.50	67.75	66.50	68.75	11,403,920	769,828,768	67.506	22.97	22.89	22.97	22.55	23.31	33,628,914	22.892	-1.45%
2000-06-30	0	68.75	68.75	69.00	68.25	70.25	15,861,350	1,104,061,136	69.607	23.31	23.31	23.40	23.14	23.82	46,773,388	23.604	-4.84%
2000-06-29	0	72.25	72.00	72.50	71.50	73.75	18,682,940	1,359,266,210	72.754	24.50	24.42	24.59	24.25	25.01	55,093,949	24.672	0.00%
2000-06-28	0	72.25	72.00	72.25	69.00	72.75	20,177,655	1,435,245,879	71.130	24.50	24.42	24.50	23.40	24.67	59,501,700	24.121	5.09%
2000-06-27	0	68.75	68.50	68.75	67.75	69.75	19,612,574	1,345,953,538	68.627	23.31	23.23	23.31	22.97	23.65	57,835,338	23.272	3.38%
2000-06-26	0	66.50	66.50	66.75	62.75	67.00	6,806,891	444,437,689	65.292	22.55	22.55	22.64	21.28	22.72	20,072,778	22.141	3.91%
2000-06-23	0	64.00	63.75	64.00	63.75	65.50	5,399,340	348,369,578	64.521	21.70	21.62	21.70	21.62	22.21	15,922,064	21.880	-2.29%
2000-06-22	0	65.50	65.25	65.75	64.50	68.00	7,615,100	502,330,861	65.965	22.21	22.13	22.30	21.87	23.06	22,456,098	22.369	-2.60%
2000-06-21	0	67.25	67.00	67.25	64.50	68.25	9,677,668	645,509,324	66.701	22.81	22.72	22.81	21.87	23.14	28,538,386	22.619	3.46%
2000-06-20	0	65.00	65.00	65.25	64.50	67.75	9,848,148	649,197,363	65.921	22.04	22.04	22.13	21.87	22.97	29,041,112	22.354	-0.76%
2000-06-19	0	65.50	65.50	65.75	64.00	65.75	6,278,648	408,830,136	65.114	22.21	22.21	22.30	21.70	22.30	18,515,047	22.081	-0.76%
2000-06-16	0	66.00	66.00	66.25	62.75	66.50	12,772,640	830,475,134	65.020	22.38	22.38	22.47	21.28	22.55	37,665,120	22.049	3.53%
2000-06-15	0	63.75	63.50	63.75	62.00	64.50	16,406,412	1,039,549,864	63.362	21.62	21.53	21.62	21.02	21.87	48,380,716	21.487	2.82%
2000-06-14	0	62.00	61.75	62.00	61.00	63.00	11,986,000	745,485,652	62.196	21.02	20.94	21.02	20.69	21.36	35,345,404	21.091	-0.80%
2000-06-13	0	62.50	62.50	62.75	62.00	64.25	8,210,333	520,833,496	63.436	21.19	21.19	21.28	21.02	21.79	24,211,375	21.512	-4.21%
2000-06-12	0	65.25	65.00	65.50	64.75	66.75	6,758,211	444,177,350	65.724	22.13	22.04	22.21	21.96	22.64	19,929,226	22.288	-1.51%
2000-06-09	0	66.25	66.00	66.25	64.00	66.75	11,176,489	730,726,192	65.381	22.47	22.38	22.47	21.70	22.64	32,958,245	22.171	1.92%
2000-06-08	0	65.00	64.75	65.00	63.50	65.75	14,948,896	968,935,172	64.817	22.04	21.96	22.04	21.53	22.30	44,082,661	21.980	2.36%
2000-06-07	0	63.50	63.50	63.75	62.50	65.00	21,106,301	1,346,945,999	63.817	21.53	21.53	21.62	21.19	22.04	62,240,176	21.641	-3.79%
2000-06-05	0	66.00	65.75	66.25	64.00	66.75	23,818,239	1,561,558,660	65.561	22.38	22.30	22.47	21.70	22.64	70,237,384	22.233	6.45%
2000-06-02	0	62.00	62.00	62.25	60.00	62.50	19,974,099	1,227,071,148	61.433	21.02	21.02	21.11	20.35	21.19	58,901,436	20.833	5.53%
2000-06-01	0	58.75	58.75	59.00	57.00	59.75	17,423,676	1,016,911,717	58.364	19.92	19.92	20.01	19.33	20.26	51,380,517	19.792	0.86%
2000-05-31	0	58.25	58.25	58.50	55.75	59.50	54,026,763	3,099,862,269	57.376	19.75	19.75	19.84	18.91	20.18	159,319,021	19.457	10.95%
2000-05-30	0	52.50	52.25	52.75	50.00	53.50	17,944,370	929,651,504	51.807	17.80	17.72	17.89	16.96	18.14	52,915,986	17.568	0.48%
2000-05-29	0	52.25	52.00	52.25	48.60	52.75	25,202,167	1,277,123,229	50.675	17.72	17.63	17.72	16.48	17.89	74,318,437	17.184	7.07%
2000-05-26	0	48.80	48.60	48.80	47.30	49.30	17,667,824	857,599,940	48.540	16.55	16.48	16.55	16.04	16.72	52,100,483	16.460	-0.41%
2000-05-25	0	49.00	48.90	49.00	48.40	50.50	22,158,404	1,092,725,884	49.314	16.62	16.58	16.62	16.41	17.13	65,342,712	16.723	2.30%
2000-05-24	0	47.90	47.90	48.00	47.50	48.90	20,802,220	1,006,240,412	48.372	16.24	16.24	16.28	16.11	16.58	61,343,474	16.403	-4.68%
2000-05-23	0	50.25	50.25	50.50	47.20	50.50	27,162,707	1,329,992,617	48.964	17.04	17.04	17.13	16.01	17.13	80,099,855	16.604	2.97%
2000-05-22	0	48.80	48.70	48.80	48.10	49.00	20,115,906	983,087,884	48.871	16.55	16.51	16.55	16.31	16.62	59,319,609	16.573	-4.31%
2000-05-19	0	51.00	51.00	51.25	49.40	52.75	31,260,390	1,602,509,643	51.263	17.29	17.29	17.38	16.75	17.89	92,183,475	17.384	1.49%
2000-05-18	0	50.25	50.25	50.50	49.90	53.00	40,690,350	2,080,689,862	51.135	17.04	17.04	17.13	16.92	17.97	119,991,396	17.340	-6.94%
2000-05-17	0	54.00	53.75	54.00	53.00	58.75	30,025,118	1,651,262,193	54.996	18.31	18.23	18.31	17.97	19.92	88,540,792	18.650	-6.09%
2000-05-16	0	57.50	57.00	57.25	55.50	58.00	15,885,577	900,853,260	56.709	19.50	19.33	19.41	18.82	19.67	46,844,831	19.231	3.60%
2000-05-15	0	55.50	55.25	55.50	55.25	58.25	13,702,773	775,748,390	56.613	18.82	18.74	18.82	18.74	19.75	40,407,980	19.198	-3.90%
2000-05-12	0	57.75	57.75	58.00	51.75	58.25	26,530,467	1,448,209,256	54.587	19.58	19.58	19.67	17.55	19.75	78,235,448	18.511	6.45%
2000-05-10	0	54.25	54.25	54.50	53.50	55.75	18,157,120	989,128,411	54.476	18.40	18.40	18.48	18.14	18.91	53,543,363	18.473	-3.56%
2000-05-09	0	56.25	56.00	56.25	55.00	56.50	10,885,260	607,168,936	55.779	19.07	18.99	19.07	18.65	19.16	32,099,442	18.915	-0.44%
2000-05-08	0	56.50	56.25	56.75	55.75	60.00	11,597,918	666,095,832	57.432	19.16	19.07	19.24	18.91	20.35	34,200,993	19.476	-3.00%
2000-05-05	0	58.25	58.25	58.50	57.75	59.00	6,020,664	349,197,382	58.000	19.75	19.75	19.84	19.58	20.01	17,754,280	19.668	0.00%
2000-05-04	0	58.25	58.00	58.50	57.00	59.00	9,805,312	569,931,522	58.125	19.75	19.67	19.84	19.33	20.01	28,914,794	19.711	-2.92%
2000-05-03	0	60.00	59.75	60.00	59.75	61.00	10,881,690	656,624,632	60.342	20.35	20.26	20.35	20.26	20.69	32,088,915	20.463	-3.23%
2000-05-02	0	62.00	61.75	62.25	57.50	63.00	23,873,213	1,447,943,739	60.651	21.02	20.94	21.11	19.50	21.36	70,399,497	20.568	10.22%
2000-04-28	0	56.25	55.75	56.00	53.50	56.50	11,480,757	630,007,340	54.875	19.07	18.91	18.99	18.14	19.16	33,855,498	18.609	7.14%
2000-04-27	0	52.50	52.25	52.50	51.75	54.50	14,453,400	764,947,865	52.925	17.80	17.72	17.80	17.55	18.48	42,621,497	17.947	-3.67%
2000-04-26	0	54.50	54.25	54.50	53.75	58.25	11,612,250	648,792,485	55.871	18.48	18.40	18.48	18.23	19.75	34,243,256	18.947	-3.54%
2000-04-25	0	56.50	56.00	56.50	54.75	57.50	14,422,400	812,889,530	56.363	19.16	18.99	19.16	18.57	19.50	42,530,082	19.113	0.00%
2000-04-20	0	56.50	56.25	56.50	55.75	57.75	11,755,875	668,809,338	56.891	19.16	19.07	19.16	18.91	19.58	34,666,791	19.293	-0.88%
2000-04-19	0	57.00	57.00	57.25	56.75	58.25	16,667,169	952,917,558	57.173	19.33	19.33	19.41	19.24	19.75	49,149,660	19.388	2.24%
2000-04-18	0	55.75	55.50	55.75	54.50	56.25	23,364,495	1,286,164,430	55.048	18.91	18.82	18.91	18.48	19.07	68,899,343	18.667	8.25%
2000-04-17	0	51.50	51.50	51.75	50.75	54.50	26,488,950	1,413,896,606	53.377	17.46	17.46	17.55	17.21	18.48	78,113,019	18.101	-15.23%
2000-04-14	0	60.75	60.50	60.75	59.25	62.50	23,881,690	1,450,923,771	60.755	20.60	20.52	20.60	20.09	21.19	70,424,494	20.603	-3.57%
2000-04-13	0	63.00	63.00	63.25	59.00	64.25	36,337,908	2,237,906,873	61.586	21.36	21.36	21.45	20.01	21.79	107,156,520	20.884	0.80%
2000-04-12	0	62.50	62.50	62.75	61.50	64.00	24,206,825	1,527,464,551	63.101	21.19	21.19	21.28	20.86	21.70	71,383,282	21.398	-2.72%
2000-04-11	0	64.25	64.00	64.25	63.75	67.00	18,199,500	1,181,822,363	64.937	21.79	21.70	21.79	21.62	22.72	53,668,337	22.021	-5.17%
2000-04-10	0	67.75	67.50	68.00	66.00	70.75	10,675,600	722,969,676	67.722	22.97	22.89	23.06	22.38	23.99	31,481,178	22.965	-2.17%
2000-04-07	0	69.25	69.00	69.25	64.00	69.50	20,223,618	1,354,146,714	66.959	23.48	23.40	23.48	21.70	23.57	59,637,240	22.706	10.36%
2000-04-06	0	62.75	62.50	62.75	60.75	63.50	16,582,600	1,029,437,571	62.079	21.28	21.19	21.28	20.60	21.53	48,900,276	21.052	4.15%
2000-04-05	0	60.25	60.00	60.25	59.50	64.00	33,990,600	2,102,083,565	61.843	20.43	20.35	20.43	20.18	21.70	100,234,566	20.972	-9.40%
2000-04-03	0	66.50	66.50	67.00	65.50	68.50	9,460,100	634,516,733	67.073	22.55	22.55	22.72	22.21	23.23	27,896,801	22.745	-2.56%
2000-03-31	0	68.25	68.00	68.50	65.00	70.00	16,633,550	1,133,019,256	68.117	23.14	23.06	23.23	22.04	23.74	49,050,522	23.099	0.37%
2000-03-30	0	68.00	67.75	68.00	67.75	74.00	26,117,004	1,842,432,274	70.545	23.06	22.97	23.06	22.97	25.09	77,016,191	23.923	-9.03%
2000-03-29	0	74.75	74.50	74.75	73.75	76.00	6,026,776	452,554,680	75.091	25.35	25.26	25.35	25.01	25.77	17,772,304	25.464	-2.29%
2000-03-28	0	76.50	76.25	76.75	75.00	77.25	6,634,970	506,868,378	76.393	25.94	25.86	26.03	25.43	26.20	19,565,802	25.906	0.66%
2000-03-27	0	76.00	76.00	76.25	71.00	76.25	9,314,340	694,809,537	74.596	25.77	25.77	25.86	24.08	25.86	27,466,971	25.296	4.11%
2000-03-24	0	73.00	72.50	73.00	72.00	75.00	7,245,570	532,156,103	73.446	24.76	24.59	24.76	24.42	25.43	21,366,394	24.906	-2.34%
2000-03-23	0	74.75	74.50	75.00	73.00	77.00	10,838,903	808,735,658	74.614	25.35	25.26	25.43	24.76	26.11	31,962,741	25.302	-0.33%
2000-03-22	0	75.00	74.75	75.00	72.50	75.75	13,508,000	995,929,585	73.729	25.43	25.35	25.43	24.59	25.69	39,833,616	25.002	3.09%
2000-03-21	0	72.75	72.50	72.75	70.00	73.50	18,803,536	1,346,925,571	71.632	24.67	24.59	24.67	23.74	24.92	55,449,573	24.291	1.04%
2000-03-20	0	72.00	71.75	72.00	65.00	72.25	17,472,440	1,192,371,614	68.243	24.42	24.33	24.42	22.04	24.50	51,524,316	23.142	7.06%
2000-03-17	0	67.25	67.75	68.00	62.25	67.75	18,925,640	1,215,999,412	64.251	22.81	22.97	23.06	21.11	22.97	55,809,644	21.788	7.17%
2000-03-16	0	62.75	62.75	63.25	62.50	66.00	12,161,077	779,492,415	64.097	21.28	21.28	21.45	21.19	22.38	35,861,687	21.736	-5.28%
2000-03-15	0	66.25	66.25	66.50	65.50	67.00	14,565,400	963,685,600	66.163	22.47	22.47	22.55	22.21	22.72	42,951,773	22.436	-2.21%
2000-03-14	0	67.75	67.25	67.50	66.75	69.00	16,244,195	1,099,731,743	67.700	22.97	22.81	22.89	22.64	23.40	47,902,356	22.958	1.12%
2000-03-13	0	67.00	66.75	67.00	65.00	71.75	22,917,221	1,559,852,796	68.065	22.72	22.64	22.72	22.04	24.33	67,580,381	23.081	-8.22%
2000-03-10	0	73.00	73.00	73.25	72.00	75.00	9,820,800	718,126,204	73.123	24.76	24.76	24.84	24.42	25.43	28,960,466	24.797	0.34%
2000-03-09	0	72.75	72.75	73.00	72.50	77.75	9,972,052	740,654,434	74.273	24.67	24.67	24.76	24.59	26.37	29,406,492	25.187	-4.59%
2000-03-08	0	76.25	76.00	76.50	74.50	76.50	12,212,210	929,363,763	76.101	25.86	25.77	25.94	25.26	25.94	36,012,473	25.807	-2.56%
2000-03-07	0	78.25	78.00	78.50	76.75	78.75	11,695,309	911,763,289	77.960	26.54	26.45	26.62	26.03	26.70	34,488,188	26.437	-0.95%
2000-03-06	0	79.00	78.75	79.00	78.00	80.00	12,774,200	1,006,523,425	78.793	26.79	26.70	26.79	26.45	27.13	37,669,720	26.720	3.95%
2000-03-03	0	76.00	75.75	76.00	72.75	76.75	15,015,960	1,129,450,176	75.217	25.77	25.69	25.77	24.67	26.03	44,280,425	25.507	4.11%
2000-03-02	0	73.00	73.00	73.25	72.25	74.00	17,459,685	1,264,169,386	72.405	24.76	24.76	24.84	24.50	25.09	51,486,703	24.553	4.29%
2000-03-01	0	70.00	70.00	70.25	68.00	73.50	17,610,300	1,241,405,918	70.493	23.74	23.74	23.82	23.06	24.92	51,930,851	23.905	-2.10%
2000-02-29	0	71.50	71.25	71.75	70.50	73.00	24,556,940	1,765,518,856	71.895	24.25	24.16	24.33	23.91	24.76	72,415,733	24.380	1.06%
2000-02-28	0	70.75	70.75	71.00	69.00	79.00	38,746,070	2,783,185,070	71.831	23.99	23.99	24.08	23.40	26.79	114,257,927	24.359	2.17%
2000-02-25	0	69.25	69.00	69.25	66.00	70.25	23,460,205	1,602,553,111	68.309	23.48	23.40	23.48	22.38	23.82	69,181,581	23.164	4.92%
2000-02-24	0	66.00	66.00	66.25	61.50	66.25	17,975,810	1,157,190,182	64.375	22.38	22.38	22.47	20.86	22.47	53,008,700	21.830	9.09%
2000-02-23	0	60.50	60.25	60.50	60.00	61.50	17,275,200	1,046,059,555	60.553	20.52	20.43	20.52	20.35	20.86	50,942,677	20.534	1.68%
2000-02-22	0	59.50	59.50	59.75	54.75	59.75	11,842,490	674,649,072	56.969	20.18	20.18	20.26	18.57	20.26	34,922,209	19.319	3.03%
2000-02-21	0	57.75	57.50	58.00	56.50	58.75	11,472,510	661,002,478	57.616	19.58	19.50	19.67	19.16	19.92	33,831,178	19.538	-1.28%
2000-02-18	0	58.50	58.25	58.50	57.25	61.50	17,297,590	1,020,498,902	58.997	19.84	19.75	19.84	19.41	20.86	51,008,703	20.006	-4.10%
2000-02-17	0	61.00	60.75	61.00	60.50	63.50	10,333,200	635,014,525	61.454	20.69	20.60	20.69	20.52	21.53	30,471,478	20.840	-2.40%
2000-02-16	0	62.50	62.25	62.50	60.75	64.50	15,425,290	958,952,073	62.168	21.19	21.11	21.19	20.60	21.87	45,487,495	21.082	-1.19%
2000-02-15	0	63.25	63.25	63.50	62.00	67.00	12,888,157	826,162,370	64.102	21.45	21.45	21.53	21.02	22.72	38,005,767	21.738	-4.17%
2000-02-14	0	66.00	65.75	66.00	62.00	72.00	23,116,613	1,514,873,623	65.532	22.38	22.30	22.38	21.02	24.42	68,168,366	22.223	-2.58%
2000-02-11	0	67.75	67.25	68.50	65.50	70.75	21,495,800	1,442,350,655	67.099	22.97	22.81	23.23	22.21	23.99	63,388,766	22.754	5.86%
2000-02-10	0	64.00	64.00	64.25	61.00	64.25	17,959,365	1,133,601,833	63.120	21.70	21.70	21.79	20.69	21.79	52,960,205	21.405	-0.39%
2000-02-09	0	64.25	64.25	64.50	63.75	67.00	23,570,320	1,517,659,878	64.389	21.79	21.79	21.87	21.62	22.72	69,506,298	21.835	7.08%
2000-02-08	0	60.00	60.00	60.50	55.00	60.50	21,937,000	1,286,747,123	58.656	20.35	20.35	20.52	18.65	20.52	64,689,816	19.891	13.21%
2000-02-03	0	53.00	52.50	53.00	50.75	53.25	22,541,070	1,167,788,968	51.807	17.97	17.80	17.97	17.21	18.06	66,471,153	17.568	6.43%
2000-02-02	0	49.80	49.70	49.80	49.60	51.50	13,475,500	680,980,708	50.535	16.89	16.85	16.89	16.82	17.46	39,737,777	17.137	1.84%
2000-02-01	0	48.90	48.80	48.90	48.50	49.90	20,856,600	1,023,870,020	49.091	16.58	16.55	16.58	16.45	16.92	61,503,835	16.647	1.66%
2000-01-31	0	48.10	48.00	48.10	47.60	50.25	20,876,077	1,024,555,109	49.078	16.31	16.28	16.31	16.14	17.04	61,561,270	16.643	-7.94%
2000-01-28	0	52.25	52.25	52.50	51.00	53.50	26,730,306	1,401,029,692	52.414	17.72	17.72	17.80	17.29	18.14	78,824,752	17.774	3.98%
2000-01-27	0	50.25	50.25	50.75	47.00	50.50	24,463,800	1,192,803,737	48.758	17.04	17.04	17.21	15.94	17.13	72,141,073	16.534	8.06%
2000-01-26	0	46.50	46.40	46.50	45.00	46.80	10,942,750	503,431,855	46.006	15.77	15.73	15.77	15.26	15.87	32,268,974	15.601	3.33%
2000-01-25	0	45.00	44.80	45.00	42.90	45.00	12,200,563	537,485,305	44.054	15.26	15.19	15.26	14.55	15.26	35,978,127	14.939	2.51%
2000-01-24	0	43.90	43.70	44.00	43.30	45.20	11,700,400	514,078,208	43.937	14.89	14.82	14.92	14.68	15.33	34,503,201	14.899	-2.01%
2000-01-21	0	44.80	44.80	44.90	42.90	44.90	15,116,168	662,437,614	43.823	15.19	15.19	15.23	14.55	15.23	44,575,928	14.861	1.36%
2000-01-20	0	44.20	44.10	44.30	43.60	45.90	14,573,100	650,407,254	44.631	14.99	14.95	15.02	14.79	15.57	42,974,480	15.135	-2.00%
2000-01-19	0	45.10	45.00	45.10	44.70	46.80	27,334,006	1,242,244,055	45.447	15.29	15.26	15.29	15.16	15.87	80,604,997	15.412	-4.65%
2000-01-18	0	47.30	47.20	47.30	44.70	47.40	18,976,300	882,029,582	46.481	16.04	16.01	16.04	15.16	16.07	55,959,035	15.762	5.82%
2000-01-17	0	44.70	44.70	44.80	43.70	45.30	9,724,730	432,528,693	44.477	15.16	15.16	15.19	14.82	15.36	28,677,166	15.083	2.29%
2000-01-14	0	43.70	43.50	43.60	43.00	46.60	16,959,263	756,014,955	44.578	14.82	14.75	14.79	14.58	15.80	50,011,014	15.117	-3.74%
2000-01-13	0	45.40	45.30	45.50	44.70	47.50	14,111,900	643,611,992	45.608	15.40	15.36	15.43	15.16	16.11	41,614,451	15.466	-3.40%
2000-01-12	0	47.00	46.80	47.00	46.20	47.20	13,980,916	657,807,856	47.050	15.94	15.87	15.94	15.67	16.01	41,228,194	15.955	-2.89%
2000-01-11	0	48.40	48.20	48.50	47.50	49.60	17,250,500	832,868,150	48.281	16.41	16.35	16.45	16.11	16.82	50,869,840	16.373	2.98%
2000-01-10	0	47.00	46.90	47.10	45.00	47.20	30,015,966	1,370,356,597	45.654	15.94	15.90	15.97	15.26	16.01	88,513,804	15.482	12.71%
2000-01-07	0	41.70	41.80	41.90	40.80	43.50	28,978,733	1,215,071,863	41.930	14.14	14.17	14.21	13.84	14.75	85,455,117	14.219	-0.48%
2000-01-06	0	41.90	41.80	41.90	39.00	45.50	36,143,450	1,501,843,881	41.552	14.21	14.17	14.21	13.23	15.43	106,583,085	14.091	-7.10%
2000-01-05	0	45.10	45.00	45.10	44.40	47.90	33,294,893	1,540,189,735	46.259	15.29	15.26	15.29	15.06	16.24	98,183,002	15.687	-13.68%
2000-01-04	0	52.25	52.00	52.25	50.75	54.25	13,252,265	695,497,479	52.481	17.72	17.63	17.72	17.21	18.40	39,079,482	17.797	-2.34%
2000-01-03	0	53.50	53.00	53.25	49.30	54.50	7,142,300	363,546,100	50.900	18.14	17.97	18.06	16.72	18.48	21,061,862	17.261	10.08%
1999-12-30	0	48.60	48.50	48.60	47.50	48.60	2,725,800	130,782,380	47.979	16.48	16.45	16.48	16.11	16.48	8,038,086	16.270	3.18%
1999-12-29	0	47.10	47.10	47.20	46.50	49.00	9,331,140	444,239,140	47.608	15.97	15.97	16.01	15.77	16.62	27,516,512	16.144	-0.21%
1999-12-28	0	47.20	47.10	47.20	45.00	47.80	7,315,400	344,208,988	47.053	16.01	15.97	16.01	15.26	16.21	21,572,315	15.956	4.42%
1999-12-24	0	45.20	45.20	45.40	42.50	45.30	6,371,000	279,159,285	43.817	15.33	15.33	15.40	14.41	15.36	18,787,383	14.859	7.62%
1999-12-23	0	42.00	41.90	42.00	41.50	42.00	5,355,900	223,774,434	41.781	14.24	14.21	14.24	14.07	14.24	15,793,964	14.168	1.94%
1999-12-22	0	41.20	41.10	41.20	41.00	42.10	6,288,200	260,665,890	41.453	13.97	13.94	13.97	13.90	14.28	18,543,215	14.057	-0.24%
1999-12-21	0	41.30	41.10	41.30	40.30	41.40	8,549,300	349,412,270	40.870	14.01	13.94	14.01	13.67	14.04	25,210,952	13.860	1.47%
1999-12-20	0	40.70	40.50	40.80	39.00	40.80	16,011,686	639,582,717	39.945	13.80	13.73	13.84	13.23	13.84	47,216,713	13.546	4.09%
1999-12-17	0	39.10	39.00	39.10	37.70	39.60	12,329,996	479,983,801	38.928	13.26	13.23	13.26	12.78	13.43	36,359,811	13.201	5.11%
1999-12-16	0	37.20	37.20	37.40	37.00	38.40	7,624,000	288,402,404	37.828	12.61	12.61	12.68	12.55	13.02	22,482,343	12.828	-3.13%
1999-12-15	0	38.40	38.30	38.50	38.20	39.60	7,986,869	310,615,162	38.891	13.02	12.99	13.06	12.95	13.43	23,552,404	13.188	-3.03%
1999-12-14	0	39.60	39.40	39.60	39.20	40.20	8,888,000	351,711,708	39.572	13.43	13.36	13.43	13.29	13.63	26,209,741	13.419	0.00%
1999-12-13	0	39.60	39.60	39.70	39.20	41.80	11,812,000	474,218,726	40.147	13.43	13.43	13.46	13.29	14.17	34,832,297	13.614	-3.88%
1999-12-10	0	41.20	41.10	41.20	40.80	41.90	8,308,850	342,323,798	41.200	13.97	13.94	13.97	13.84	14.21	24,501,891	13.971	-0.72%
1999-12-09	0	41.50	41.40	41.50	40.10	41.70	12,066,235	493,545,687	40.903	14.07	14.04	14.07	13.60	14.14	35,582,009	13.871	2.72%
1999-12-08	0	40.40	40.40	40.50	39.40	41.20	10,113,077	406,683,260	40.214	13.70	13.70	13.73	13.36	13.97	29,822,359	13.637	-2.18%
1999-12-07	0	41.30	41.20	41.30	40.60	42.00	12,818,000	525,928,300	41.030	14.01	13.97	14.01	13.77	14.24	37,798,881	13.914	-0.72%
1999-12-06	0	41.60	41.60	41.80	40.30	41.60	13,049,800	531,634,084	40.739	14.11	14.11	14.17	13.67	14.11	38,482,434	13.815	4.00%
1999-12-03	0	40.00	40.00	40.10	38.80	40.20	13,461,770	533,869,933	39.658	13.56	13.56	13.60	13.16	13.63	39,697,289	13.449	0.50%
1999-12-02	0	39.80	39.80	40.00	38.90	41.40	11,717,500	467,908,311	39.932	13.50	13.50	13.56	13.19	14.04	34,553,627	13.542	-1.97%
1999-12-01	0	40.60	40.60	40.70	40.10	41.70	16,779,800	686,754,398	40.927	13.77	13.77	13.80	13.60	14.14	49,481,797	13.879	-2.64%
1999-11-30	0	41.70	41.40	41.70	40.30	43.60	21,269,300	892,408,142	41.958	14.14	14.04	14.14	13.67	14.79	62,720,842	14.228	0.97%
1999-11-29	0	41.30	41.10	41.50	39.00	43.50	25,071,500	1,034,475,754	41.261	14.01	13.94	14.07	13.23	14.75	73,933,114	13.992	6.72%
1999-11-26	0	38.70	38.60	38.70	38.00	38.80	12,041,850	462,662,861	38.421	13.12	13.09	13.12	12.89	13.16	35,510,100	13.029	2.11%
1999-11-25	0	37.90	37.80	37.90	37.00	38.50	15,941,750	601,573,097	37.736	12.85	12.82	12.85	12.55	13.06	47,010,479	12.797	0.80%
1999-11-24	0	37.60	37.60	37.70	37.30	38.60	22,426,400	859,577,108	38.329	12.75	12.75	12.78	12.65	13.09	66,133,003	12.998	-6.47%
1999-11-23	0	40.20	40.20	40.30	38.60	40.40	34,750,200	1,370,941,774	39.451	13.63	13.63	13.67	13.09	13.70	102,474,543	13.378	6.63%
1999-11-22	0	37.70	37.60	37.70	35.00	37.80	14,669,549	534,463,316	36.434	12.78	12.75	12.78	11.87	12.82	43,258,897	12.355	7.71%
1999-11-19	0	35.00	35.00	35.10	33.90	35.40	19,674,958	685,294,799	34.831	11.87	11.87	11.90	11.50	12.00	58,019,301	11.811	5.74%
1999-11-18	0	33.10	33.10	33.20	32.50	33.50	13,809,103	456,777,431	33.078	11.22	11.22	11.26	11.02	11.36	40,721,536	11.217	2.48%
1999-11-17	0	32.30	32.20	32.30	31.90	35.80	15,508,200	520,596,621	33.569	10.95	10.92	10.95	10.82	12.14	45,731,987	11.384	-7.45%
1999-11-16	0	34.90	34.80	34.90	34.60	36.00	18,576,770	651,518,311	35.072	11.83	11.80	11.83	11.73	12.21	54,780,865	11.893	-1.69%
1999-11-15	0	35.50	35.50	35.60	33.00	35.50	25,234,132	864,851,424	34.273	12.04	12.04	12.07	11.19	12.04	74,412,698	11.622	8.56%
1999-11-12	0	32.70	32.60	32.70	32.20	33.40	15,539,500	510,845,370	32.874	11.09	11.06	11.09	10.92	11.33	45,824,288	11.148	-0.30%
1999-11-11	0	32.80	32.80	32.90	31.30	33.80	21,772,500	709,256,276	32.576	11.12	11.12	11.16	10.61	11.46	64,204,724	11.047	6.49%
1999-11-10	0	30.80	30.90	31.00	30.50	31.40	16,333,200	500,374,940	30.635	10.44	10.48	10.51	10.34	10.65	48,164,822	10.389	1.99%
1999-11-09	0	30.20	30.20	30.30	28.75	30.50	20,442,100	612,152,716	29.946	10.24	10.24	10.28	9.749	10.34	60,281,519	10.155	6.71%
1999-11-08	0	28.30	28.30	28.40	28.25	30.00	13,288,396	387,000,079	29.123	9.597	9.597	9.631	9.580	10.17	39,186,028	9.8760	-5.03%
1999-11-05	0	29.80	29.75	29.80	29.50	30.80	23,284,950	698,054,402	29.979	10.11	10.09	10.11	10.00	10.44	68,664,773	10.166	-1.00%
1999-11-04	0	30.10	30.00	30.20	28.60	30.40	33,125,300	980,541,398	29.601	10.21	10.17	10.24	9.699	10.31	97,682,890	10.038	6.55%
1999-11-03	0	28.25	28.15	28.25	28.10	29.50	30,761,700	888,691,926	28.890	9.580	9.546	9.580	9.529	10.00	90,712,892	9.7968	1.25%
1999-11-02	0	27.90	27.85	27.90	27.25	28.30	31,607,000	875,859,418	27.711	9.461	9.444	9.461	9.241	9.597	93,205,590	9.3971	3.14%
1999-11-01	0	27.05	27.00	27.05	26.30	27.35	27,460,639	735,813,474	26.795	9.173	9.156	9.173	8.919	9.275	80,978,424	9.0865	1.69%
1999-10-29	0	26.60	26.55	26.60	25.20	27.05	47,794,500	1,247,627,216	26.104	9.020	9.003	9.020	8.546	9.173	140,940,758	8.8521	7.69%
1999-10-28	0	24.70	24.70	24.85	24.65	25.25	13,975,100	350,100,274	25.052	8.376	8.376	8.427	8.359	8.563	41,211,043	8.4953	0.20%
1999-10-27	0	24.65	24.60	24.70	24.45	25.20	16,092,100	398,252,462	24.748	8.359	8.342	8.376	8.291	8.546	47,453,845	8.3924	-0.80%
1999-10-26	0	24.85	24.80	24.85	24.80	25.40	11,505,000	289,440,130	25.158	8.427	8.410	8.427	8.410	8.613	33,926,988	8.5313	-0.60%
1999-10-25	0	25.00	25.00	25.20	24.65	25.35	9,983,000	249,562,842	24.999	8.478	8.478	8.546	8.359	8.596	29,438,776	8.4774	2.25%
1999-10-22	0	24.45	24.40	24.50	23.90	24.50	12,970,000	313,710,772	24.187	8.291	8.274	8.308	8.105	8.308	38,247,113	8.2022	1.45%
1999-10-21	0	24.10	24.10	24.15	23.90	24.25	7,520,500	180,821,032	24.044	8.173	8.173	8.190	8.105	8.223	22,177,133	8.1535	0.42%
1999-10-20	0	24.00	24.00	24.05	23.95	24.70	10,309,790	250,322,395	24.280	8.139	8.139	8.156	8.122	8.376	30,402,444	8.2336	-0.62%
1999-10-19	0	24.15	24.15	24.20	23.95	24.70	12,142,800	295,327,952	24.321	8.190	8.190	8.206	8.122	8.376	35,807,790	8.2476	-2.42%
1999-10-15	0	24.75	24.70	24.75	24.70	25.00	6,950,321	172,670,715	24.844	8.393	8.376	8.393	8.376	8.478	20,495,737	8.4247	-1.39%
1999-10-14	0	25.10	25.10	25.20	24.85	25.30	16,501,400	415,828,260	25.200	8.512	8.512	8.546	8.427	8.579	48,660,826	8.5454	-1.18%
1999-10-13	0	25.40	25.30	25.40	24.85	25.75	18,595,000	469,043,858	25.224	8.613	8.579	8.613	8.427	8.732	54,834,623	8.5538	-2.12%
1999-10-12	0	25.95	25.75	26.00	25.80	26.15	10,237,900	266,446,181	26.025	8.800	8.732	8.817	8.749	8.868	30,190,448	8.8255	-0.76%
1999-10-11	0	26.15	26.15	26.20	25.65	26.35	8,730,200	228,078,393	26.125	8.868	8.868	8.885	8.698	8.936	25,744,406	8.8593	0.38%
1999-10-08	0	26.05	26.05	26.10	25.90	26.25	10,726,000	279,826,836	26.089	8.834	8.834	8.851	8.783	8.902	31,629,802	8.8469	0.19%
1999-10-07	0	26.00	26.00	26.10	25.85	26.55	7,071,500	185,030,334	26.166	8.817	8.817	8.851	8.766	9.003	20,853,081	8.8730	0.97%
1999-10-06	0	25.75	25.75	25.80	25.65	26.50	9,581,240	251,246,910	26.223	8.732	8.732	8.749	8.698	8.986	28,254,030	8.8924	0.19%
1999-10-05	0	25.70	25.65	25.70	24.80	25.85	12,243,884	311,191,264	25.416	8.715	8.698	8.715	8.410	8.766	36,105,876	8.6189	3.63%
1999-10-04	0	24.80	24.75	24.80	23.95	25.00	9,299,000	229,659,250	24.697	8.410	8.393	8.410	8.122	8.478	27,421,735	8.3751	3.55%
1999-09-30	0	23.95	23.90	24.00	23.50	24.10	5,361,000	127,947,512	23.866	8.122	8.105	8.139	7.969	8.173	15,809,003	8.0933	0.84%
1999-09-29	0	23.75	23.70	23.75	23.10	23.90	11,590,206	271,215,016	23.400	8.054	8.037	8.054	7.833	8.105	34,178,251	7.9353	0.42%
1999-09-28	0	23.65	23.55	23.65	23.35	24.50	7,510,343	177,520,449	23.637	8.020	7.986	8.020	7.918	8.308	22,147,181	8.0155	2.38%
1999-09-27	0	23.10	23.10	23.15	23.00	24.40	7,641,775	178,975,421	23.421	7.833	7.833	7.850	7.800	8.274	22,534,760	7.9422	-5.13%
1999-09-24	0	24.35	24.35	24.40	24.00	25.00	14,814,500	361,263,986	24.386	8.257	8.257	8.274	8.139	8.478	43,686,342	8.2695	-3.75%
1999-09-23	0	25.30	25.30	25.40	25.05	25.65	8,668,357	220,548,529	25.443	8.579	8.579	8.613	8.495	8.698	25,562,038	8.6280	-1.56%
1999-09-22	0	25.70	25.60	25.70	25.30	26.30	11,339,700	293,075,080	25.845	8.715	8.681	8.715	8.579	8.919	33,439,536	8.7643	-3.75%
1999-09-21	0	26.70	26.65	26.70	26.65	27.35	8,592,000	231,788,662	26.977	9.054	9.037	9.054	9.037	9.275	25,336,869	9.1483	0.00%
1999-09-20	0	26.70	26.60	26.70	25.80	26.90	16,016,800	422,919,610	26.405	9.054	9.020	9.054	8.749	9.122	47,231,793	8.9541	3.49%
1999-09-17	0	25.80	25.70	25.80	24.60	26.00	14,222,550	360,002,885	25.312	8.749	8.715	8.749	8.342	8.817	41,940,746	8.5836	3.41%
1999-09-15	0	24.95	24.90	24.95	24.75	25.90	6,237,183	157,741,466	25.290	8.461	8.444	8.461	8.393	8.783	18,392,771	8.5763	-4.04%
1999-09-14	0	26.00	26.00	26.05	25.95	26.35	6,160,667	160,930,582	26.122	8.817	8.817	8.834	8.800	8.936	18,167,134	8.8583	-0.19%
1999-09-13	0	26.05	26.00	26.05	25.65	26.40	10,209,900	266,014,320	26.055	8.834	8.817	8.834	8.698	8.953	30,107,880	8.8354	1.56%
1999-09-10	0	25.65	25.60	25.65	25.20	26.10	12,770,000	329,092,309	25.771	8.698	8.681	8.698	8.546	8.851	37,657,335	8.7391	1.99%
1999-09-09	0	25.15	25.15	25.20	23.65	25.20	19,150,000	470,337,512	24.561	8.529	8.529	8.546	8.020	8.546	56,471,258	8.3288	5.45%
1999-09-08	0	23.85	23.80	23.85	23.65	24.00	8,243,100	196,481,640	23.836	8.088	8.071	8.088	8.020	8.139	24,308,001	8.0830	-0.21%
1999-09-07	0	23.90	23.95	24.00	23.80	24.25	4,628,000	111,525,780	24.098	8.105	8.122	8.139	8.071	8.223	13,647,466	8.1719	-0.21%
1999-09-06	0	23.95	23.90	24.00	23.85	24.05	6,678,000	159,745,910	23.921	8.122	8.105	8.139	8.088	8.156	19,692,692	8.1119	3.01%
1999-09-03	0	23.25	23.25	23.30	23.05	23.80	8,107,000	188,845,930	23.294	7.884	7.884	7.901	7.816	8.071	23,906,657	7.8993	-2.92%
1999-09-02	0	23.95	23.90	23.95	23.70	24.50	5,563,000	134,402,324	24.160	8.122	8.105	8.122	8.037	8.308	16,404,679	8.1929	-1.64%
1999-09-01	0	24.35	24.20	24.35	24.25	24.55	6,307,958	154,144,098	24.436	8.257	8.206	8.257	8.223	8.325	18,601,479	8.2867	0.83%
1999-08-31	0	24.15	24.10	24.15	23.80	24.30	11,202,000	269,552,600	24.063	8.190	8.173	8.190	8.071	8.240	33,033,474	8.1600	0.84%
1999-08-30	0	23.95	23.90	23.95	23.50	24.20	12,937,000	310,560,996	24.006	8.122	8.105	8.122	7.969	8.206	38,149,799	8.1406	3.01%
1999-08-27	0	23.25	23.20	23.40	23.15	23.95	6,148,800	145,857,514	23.721	7.884	7.867	7.935	7.850	8.122	18,132,139	8.0441	-2.11%
1999-08-26	0	23.75	23.75	23.80	23.50	24.15	5,163,200	123,763,830	23.970	8.054	8.054	8.071	7.969	8.190	15,225,713	8.1286	0.21%
1999-08-25	0	23.70	23.65	23.70	23.55	24.20	5,312,000	126,768,204	23.864	8.037	8.020	8.037	7.986	8.206	15,664,508	8.0927	-1.66%
1999-08-24	0	24.10	24.05	24.10	23.90	24.40	3,981,600	95,944,260	24.097	8.173	8.156	8.173	8.105	8.274	11,741,303	8.1715	0.84%
1999-08-23	0	23.90	23.90	24.05	23.90	24.65	6,882,772	167,606,313	24.352	8.105	8.105	8.156	8.105	8.359	20,296,543	8.2579	0.00%
1999-08-20	0	23.90	23.85	23.90	23.55	23.95	15,495,000	369,256,702	23.831	8.105	8.088	8.105	7.986	8.122	45,693,062	8.0812	1.92%
1999-08-19	0	23.45	23.40	23.50	22.35	23.50	18,606,000	428,524,760	23.032	7.952	7.935	7.969	7.579	7.969	54,867,061	7.8102	3.53%
1999-08-18	0	22.65	22.65	22.70	22.50	23.05	15,275,000	347,379,224	22.742	7.681	7.681	7.698	7.630	7.816	45,044,306	7.7119	2.26%
1999-08-17	0	22.15	22.15	22.20	22.10	22.60	9,167,000	204,452,240	22.303	7.511	7.511	7.528	7.494	7.664	27,032,481	7.5632	-1.99%
1999-08-16	0	22.60	22.55	22.60	22.40	22.85	14,882,000	335,346,684	22.534	7.664	7.647	7.664	7.596	7.749	43,885,392	7.6414	4.15%
1999-08-13	0	21.70	21.65	21.70	21.50	22.20	8,988,000	196,428,676	21.855	7.359	7.342	7.359	7.291	7.528	26,504,630	7.4111	-2.69%
1999-08-12	0	22.30	22.25	22.30	21.60	22.35	16,317,500	356,805,210	21.866	7.562	7.545	7.562	7.325	7.579	48,118,525	7.4151	5.19%
1999-08-11	0	21.20	21.15	21.20	20.85	21.60	13,763,000	291,985,784	21.215	7.189	7.172	7.189	7.070	7.325	40,585,583	7.1943	0.95%
1999-08-10	0	21.00	21.00	21.10	20.90	22.40	10,757,860	231,257,712	21.497	7.121	7.121	7.155	7.087	7.596	31,723,754	7.2897	-4.98%
1999-08-09	0	22.10	22.05	22.10	21.80	22.40	5,889,000	130,336,572	22.132	7.494	7.477	7.494	7.393	7.596	17,366,018	7.5053	-2.21%
1999-08-06	0	22.60	22.60	22.65	22.45	23.05	6,100,500	139,116,688	22.804	7.664	7.664	7.681	7.613	7.816	17,989,708	7.7331	-2.16%
1999-08-05	0	23.10	23.10	23.15	22.90	23.60	11,073,773	258,173,894	23.314	7.833	7.833	7.850	7.766	8.003	32,655,347	7.9060	-2.53%
1999-08-04	0	23.70	23.65	23.75	23.35	23.95	8,049,000	190,390,632	23.654	8.037	8.020	8.054	7.918	8.122	23,735,622	8.0213	0.64%
1999-08-03	0	23.55	23.50	23.55	23.10	23.75	7,071,000	165,811,896	23.450	7.986	7.969	7.986	7.833	8.054	20,851,606	7.9520	0.86%
1999-08-02	0	23.35	23.25	23.35	22.75	23.35	4,813,000	110,752,884	23.011	7.918	7.884	7.918	7.715	7.918	14,193,011	7.8033	0.65%
1999-07-30	0	23.20	23.20	23.25	22.25	23.25	10,372,900	234,714,004	22.628	7.867	7.867	7.884	7.545	7.884	30,588,549	7.6733	0.00%
1999-07-29	0	23.20	23.15	23.20	22.75	23.30	7,078,000	163,348,096	23.078	7.867	7.850	7.867	7.715	7.901	20,872,249	7.8261	1.09%
1999-07-28	0	22.95	22.80	22.95	22.55	23.15	11,109,120	253,244,877	22.796	7.783	7.732	7.783	7.647	7.850	32,759,581	7.7304	0.88%
1999-07-27	0	22.75	22.70	22.75	21.60	23.05	7,458,000	167,444,868	22.452	7.715	7.698	7.715	7.325	7.816	21,992,827	7.6136	3.41%
1999-07-26	0	22.00	21.95	22.05	21.85	22.70	11,947,500	264,647,840	22.151	7.460	7.443	7.477	7.410	7.698	35,231,872	7.5116	-0.23%
1999-07-23	0	22.05	22.05	22.10	21.65	22.90	19,193,200	423,798,874	22.081	7.477	7.477	7.494	7.342	7.766	56,598,650	7.4878	-3.92%
1999-07-22	0	22.95	22.95	23.00	22.75	23.35	12,184,323	280,751,173	23.042	7.783	7.783	7.800	7.715	7.918	35,930,237	7.8138	-0.86%
1999-07-21	0	23.15	23.15	23.20	22.90	23.60	17,573,652	410,758,451	23.374	7.850	7.850	7.867	7.766	8.003	51,822,780	7.9262	-2.73%
1999-07-20	0	23.80	23.80	23.85	22.45	24.25	31,227,153	742,610,658	23.781	8.071	8.071	8.088	7.613	8.223	92,085,462	8.0644	7.45%
1999-07-19	0	22.15	21.90	22.20	21.70	23.65	14,342,000	320,372,246	22.338	7.511	7.427	7.528	7.359	8.020	42,292,991	7.5751	-6.34%
1999-07-16	0	23.65	23.60	23.65	23.45	24.40	11,476,000	273,818,754	23.860	8.020	8.003	8.020	7.952	8.274	33,841,470	8.0912	-1.87%
1999-07-15	0	24.10	24.10	24.15	23.45	24.20	12,181,000	290,680,230	23.863	8.173	8.173	8.190	7.952	8.206	35,920,438	8.0923	3.21%
1999-07-14	0	23.35	23.35	23.40	22.75	24.35	13,308,000	311,836,984	23.432	7.918	7.918	7.935	7.715	8.257	39,243,838	7.9461	-4.89%
1999-07-13	0	24.55	24.55	24.70	24.30	25.15	8,537,000	211,414,900	24.765	8.325	8.325	8.376	8.240	8.529	25,174,680	8.3979	-2.39%
1999-07-12	0	25.15	25.10	25.15	25.10	26.20	8,778,570	225,865,207	25.729	8.529	8.512	8.529	8.512	8.885	25,887,044	8.7250	-1.18%
1999-07-09	0	25.45	25.40	25.50	25.00	25.85	8,438,000	214,703,017	25.445	8.630	8.613	8.647	8.478	8.766	24,882,740	8.6286	0.39%
1999-07-08	0	25.35	25.30	25.35	24.70	25.80	10,601,000	267,812,004	25.263	8.596	8.579	8.596	8.376	8.749	31,261,191	8.5669	1.81%
1999-07-07	0	24.90	24.95	25.00	24.50	25.10	11,369,300	282,891,354	24.882	8.444	8.461	8.478	8.308	8.512	33,526,823	8.4378	-0.80%
1999-07-06	0	25.10	25.05	25.10	24.85	25.50	9,394,580	235,917,050	25.112	8.512	8.495	8.512	8.427	8.647	27,703,590	8.5158	-0.59%
1999-07-05	0	25.25	25.15	25.20	23.50	25.60	16,144,000	401,010,120	24.840	8.563	8.529	8.546	7.969	8.681	47,606,892	8.4234	7.45%
1999-07-02	0	23.50	23.40	23.50	22.10	23.60	18,804,150	430,756,565	22.908	7.969	7.935	7.969	7.494	8.003	55,451,384	7.7682	9.05%
1999-06-30	0	21.55	21.55	21.60	21.50	22.75	12,252,000	271,956,832	22.197	7.308	7.308	7.325	7.291	7.715	36,129,809	7.5272	-4.01%
1999-06-29	0	22.45	22.40	22.45	22.00	22.65	13,036,400	290,254,306	22.265	7.613	7.596	7.613	7.460	7.681	38,442,919	7.5503	2.28%
1999-06-28	0	21.95	21.95	22.00	21.45	22.05	7,965,000	173,745,286	21.814	7.443	7.443	7.460	7.274	7.477	23,487,915	7.3972	1.86%
1999-06-25	0	21.55	21.55	21.60	21.35	21.85	9,671,900	208,643,170	21.572	7.308	7.308	7.325	7.240	7.410	28,521,376	7.3153	0.94%
1999-06-24	0	21.35	21.35	21.45	21.20	22.00	6,138,900	132,050,648	21.510	7.240	7.240	7.274	7.189	7.460	18,102,945	7.2944	-1.84%
1999-06-23	0	21.75	21.80	21.85	21.60	22.20	11,665,000	255,980,656	21.944	7.376	7.393	7.410	7.325	7.528	34,398,810	7.4416	-1.14%
1999-06-22	0	22.00	21.95	22.00	22.00	22.75	12,178,000	271,638,231	22.306	7.460	7.443	7.460	7.460	7.715	35,911,591	7.5641	-1.12%
1999-06-21	0	22.25	22.20	22.25	19.90	22.50	41,134,700	881,446,554	21.428	7.545	7.528	7.545	6.748	7.630	121,301,736	7.2666	12.94%
1999-06-17	0	19.70	19.70	19.75	18.70	19.75	27,358,000	531,551,810	19.429	6.680	6.680	6.697	6.341	6.697	80,675,753	6.5887	7.36%
1999-06-16	0	18.35	18.30	18.35	18.00	18.45	9,161,500	167,261,658	18.257	6.223	6.206	6.223	6.104	6.257	27,016,262	6.1911	1.94%
1999-06-15	0	18.00	18.00	18.05	17.90	18.25	7,977,000	143,940,564	18.044	6.104	6.104	6.121	6.070	6.189	23,523,301	6.1191	-0.55%
1999-06-14	0	18.10	18.05	18.10	17.95	18.20	6,309,600	113,927,542	18.056	6.138	6.121	6.138	6.087	6.172	18,606,321	6.1231	0.28%
1999-06-11	0	18.05	18.00	18.05	18.00	18.20	11,882,700	215,086,720	18.101	6.121	6.104	6.121	6.104	6.172	35,040,784	6.1382	0.00%
1999-06-10	0	18.05	18.05	18.10	17.90	18.35	14,632,500	265,952,600	18.175	6.121	6.121	6.138	6.070	6.223	43,149,644	6.1635	1.69%
1999-06-09	0	17.75	17.70	17.75	17.65	17.95	7,936,000	141,298,962	17.805	6.019	6.002	6.019	5.985	6.087	23,402,397	6.0378	-1.39%
1999-06-08	0	18.00	17.95	18.00	17.95	18.55	13,462,007	245,722,764	18.253	6.104	6.087	6.104	6.087	6.291	39,697,988	6.1898	-1.91%
1999-06-07	0	18.35	18.30	18.35	17.50	18.35	10,131,000	183,209,204	18.084	6.223	6.206	6.223	5.934	6.223	29,875,212	6.1325	4.86%
1999-06-04	0	17.50	17.50	17.55	17.30	17.65	15,689,400	274,832,370	17.517	5.934	5.934	5.951	5.867	5.985	46,266,326	5.9402	1.74%
1999-06-03	0	17.20	17.20	17.25	16.85	17.45	17,496,462	300,260,514	17.161	5.833	5.833	5.850	5.714	5.917	51,595,155	5.8195	2.08%
1999-06-02	0	16.85	16.90	16.95	16.60	16.90	6,945,500	116,826,475	16.820	5.714	5.731	5.748	5.629	5.731	20,481,521	5.7040	0.30%
1999-06-01	0	16.80	16.75	16.80	16.45	16.90	4,960,200	82,742,768	16.681	5.697	5.680	5.697	5.578	5.731	14,627,088	5.6568	0.90%
1999-05-31	0	16.65	16.60	16.65	16.25	16.70	6,215,000	102,629,948	16.513	5.646	5.629	5.646	5.511	5.663	18,327,356	5.5998	1.83%
1999-05-28	0	16.35	16.30	16.35	16.30	16.75	14,449,500	238,784,828	16.525	5.544	5.528	5.544	5.528	5.680	42,609,997	5.6040	-4.11%
1999-05-27	0	17.05	17.00	17.05	17.00	17.80	11,294,000	194,283,560	17.202	5.782	5.765	5.782	5.765	6.036	33,304,772	5.8335	-2.85%
1999-05-26	0	17.55	17.50	17.55	17.00	17.60	8,980,000	156,096,656	17.383	5.951	5.934	5.951	5.765	5.968	26,481,039	5.8947	2.03%
1999-05-25	0	17.20	17.20	17.25	16.95	17.35	6,533,000	112,697,720	17.251	5.833	5.833	5.850	5.748	5.884	19,265,103	5.8498	-0.29%
1999-05-24	0	17.25	17.20	17.25	17.05	17.25	6,909,700	118,694,034	17.178	5.850	5.833	5.850	5.782	5.850	20,375,950	5.8252	0.29%
1999-05-21	0	17.20	17.20	17.25	16.90	17.35	14,155,000	243,013,228	17.168	5.833	5.833	5.850	5.731	5.884	41,741,548	5.8219	1.18%
1999-05-20	0	17.00	17.00	17.05	16.90	17.10	14,381,600	244,298,388	16.987	5.765	5.765	5.782	5.731	5.799	42,409,767	5.7604	0.59%
1999-05-19	0	16.90	16.90	16.95	16.70	17.00	9,790,700	165,185,376	16.872	5.731	5.731	5.748	5.663	5.765	28,871,705	5.7214	-0.59%
1999-05-18	0	17.00	16.90	17.00	16.85	17.05	7,281,030	123,472,802	16.958	5.765	5.731	5.765	5.714	5.782	21,470,962	5.7507	0.59%
1999-05-17	0	16.90	16.90	16.95	16.80	17.10	7,327,300	124,298,152	16.964	5.731	5.731	5.748	5.697	5.799	21,607,407	5.7526	-0.59%
1999-05-14	0	17.00	17.10	17.15	16.90	17.35	7,290,331	124,392,268	17.063	5.765	5.799	5.816	5.731	5.884	21,498,390	5.7861	-0.58%
1999-05-13	0	17.10	17.05	17.10	17.00	17.35	6,680,850	114,870,553	17.194	5.799	5.782	5.799	5.765	5.884	19,701,097	5.8307	-1.44%
1999-05-12	0	17.35	17.35	17.40	17.00	17.50	14,988,069	260,297,552	17.367	5.884	5.884	5.901	5.765	5.934	44,198,178	5.8893	1.17%
1999-05-11	0	17.15	17.15	17.20	17.00	17.30	14,834,000	254,657,372	17.167	5.816	5.816	5.833	5.765	5.867	43,743,845	5.8216	-0.87%
1999-05-10	0	17.30	17.20	17.30	16.80	17.30	20,271,700	345,666,127	17.052	5.867	5.833	5.867	5.697	5.867	59,779,028	5.7824	1.76%
1999-05-07	0	17.00	17.00	17.05	17.00	17.60	16,080,000	278,403,060	17.314	5.765	5.765	5.782	5.765	5.968	47,418,163	5.8712	-3.41%
1999-05-06	0	17.60	17.55	17.60	17.50	17.80	16,060,799	282,729,991	17.604	5.968	5.951	5.968	5.934	6.036	47,361,541	5.9696	-0.28%
1999-05-05	0	17.65	17.65	17.70	17.55	17.75	16,488,000	291,058,874	17.653	5.985	5.985	6.002	5.951	6.019	48,621,310	5.9862	-1.12%
1999-05-04	0	17.85	17.85	17.90	17.75	18.30	19,373,100	346,916,834	17.907	6.053	6.053	6.070	6.019	6.206	57,129,155	6.0725	1.42%
1999-05-03	0	17.60	17.60	17.65	17.35	17.75	14,918,000	262,204,550	17.576	5.968	5.968	5.985	5.884	6.019	43,991,552	5.9603	-0.56%
1999-04-30	0	17.70	17.65	17.75	17.40	17.80	28,696,200	506,561,802	17.653	6.002	5.985	6.019	5.901	6.036	84,621,958	5.9862	1.72%
1999-04-29	0	17.40	17.35	17.40	16.90	17.70	38,596,000	664,051,236	17.205	5.901	5.884	5.901	5.731	6.002	113,815,387	5.8345	2.35%
1999-04-28	0	17.00	16.95	17.10	16.75	17.70	32,187,900	554,955,276	17.241	5.765	5.748	5.799	5.680	6.002	94,918,600	5.8466	-1.16%
1999-04-27	0	17.20	17.20	17.25	17.00	17.40	37,750,200	650,561,058	17.233	5.833	5.833	5.850	5.765	5.901	111,321,215	5.8440	3.61%
1999-04-26	0	16.60	16.60	16.65	15.60	16.75	37,399,000	608,934,536	16.282	5.629	5.629	5.646	5.290	5.680	110,285,565	5.5214	6.41%
1999-04-23	0	15.60	15.60	15.70	15.60	16.20	40,643,917	649,227,839	15.974	5.290	5.290	5.324	5.290	5.494	119,854,470	5.4168	0.32%
1999-04-22	0	15.55	15.55	15.60	15.30	15.65	15,439,200	239,565,060	15.517	5.273	5.273	5.290	5.188	5.307	45,528,514	5.2619	2.98%
1999-04-21	0	15.10	15.10	15.20	14.90	15.30	10,561,400	159,719,306	15.123	5.121	5.121	5.154	5.053	5.188	31,144,415	5.1283	-0.33%
1999-04-20	0	15.15	15.15	15.20	15.05	15.45	21,428,700	328,309,347	15.321	5.138	5.138	5.154	5.104	5.239	63,190,895	5.1955	-0.66%
1999-04-19	0	15.25	15.20	15.30	15.15	15.90	38,085,500	593,591,738	15.586	5.171	5.154	5.188	5.138	5.392	112,309,978	5.2853	0.66%
1999-04-16	0	15.15	15.15	15.20	14.20	15.30	53,457,000	795,681,598	14.885	5.138	5.138	5.154	4.815	5.188	157,638,852	5.0475	7.83%
1999-04-15	0	14.05	14.05	14.10	13.90	14.20	15,659,000	220,133,954	14.058	4.765	4.765	4.781	4.714	4.815	46,176,680	4.7672	0.72%
1999-04-14	0	13.95	13.95	14.00	13.90	14.10	17,671,149	247,241,129	13.991	4.731	4.731	4.748	4.714	4.781	52,110,288	4.7446	0.00%
1999-04-13	0	13.95	13.90	13.95	13.90	14.20	16,128,000	225,778,808	13.999	4.731	4.714	4.731	4.714	4.815	47,559,710	4.7473	-0.36%
1999-04-12	0	14.00	13.90	14.00	13.70	14.10	15,734,680	219,998,534	13.982	4.748	4.714	4.748	4.646	4.781	46,399,852	4.7414	-0.71%
1999-04-09	0	14.10	14.10	14.15	14.00	14.35	33,645,000	474,824,854	14.113	4.781	4.781	4.798	4.748	4.866	99,215,429	4.7858	1.44%
1999-04-08	0	13.90	13.90	13.95	13.50	14.00	39,685,200	550,268,059	13.866	4.714	4.714	4.731	4.578	4.748	117,027,319	4.7020	3.35%
1999-04-07	0	13.45	13.45	13.50	13.30	13.50	30,347,300	405,837,586	13.373	4.561	4.561	4.578	4.510	4.578	89,490,872	4.5350	3.07%
1999-04-01	0	13.05	13.05	13.10	12.80	13.10	20,305,600	263,298,202	12.967	4.425	4.425	4.442	4.341	4.442	59,878,996	4.3972	1.16%
1999-03-31	0	12.90	12.90	12.95	12.60	13.10	26,561,800	343,682,192	12.939	4.375	4.375	4.391	4.273	4.442	78,327,846	4.3877	2.38%
1999-03-30	0	12.60	12.55	12.60	12.55	13.00	28,870,800	369,369,748	12.794	4.273	4.256	4.273	4.256	4.408	85,136,835	4.3385	-0.40%
1999-03-29	0	12.65	12.60	12.65	12.60	12.95	12,617,380	160,958,902	12.757	4.290	4.273	4.290	4.273	4.391	37,207,275	4.3260	-2.32%
1999-03-26	0	12.95	12.90	12.95	12.85	13.15	19,068,660	247,184,803	12.963	4.391	4.375	4.391	4.358	4.459	56,231,395	4.3959	0.78%
1999-03-25	0	12.85	12.80	12.85	12.75	12.95	20,382,100	262,145,290	12.862	4.358	4.341	4.358	4.324	4.391	60,104,586	4.3615	0.39%
1999-03-24	0	12.80	12.80	12.85	12.70	13.15	25,873,000	333,289,740	12.882	4.341	4.341	4.358	4.307	4.459	76,296,650	4.3683	-3.76%
1999-03-23	0	13.30	13.30	13.35	13.20	13.50	19,961,600	265,372,356	13.294	4.510	4.510	4.527	4.476	4.578	58,864,577	4.5082	-2.21%
1999-03-22	0	13.60	13.55	13.60	13.40	13.65	14,668,400	198,606,700	13.540	4.612	4.595	4.612	4.544	4.629	43,255,509	4.5915	0.37%
1999-03-19	0	13.55	13.55	13.60	13.20	13.60	24,184,800	322,964,734	13.354	4.595	4.595	4.612	4.476	4.612	71,318,333	4.5285	3.04%
1999-03-18	0	13.15	13.10	13.15	13.10	13.45	20,191,000	267,839,680	13.265	4.459	4.442	4.459	4.442	4.561	59,541,053	4.4984	-1.87%
1999-03-17	0	13.40	13.40	13.45	13.20	13.85	35,236,000	475,153,046	13.485	4.544	4.544	4.561	4.476	4.697	103,907,114	4.5729	-3.94%
1999-03-16	0	13.95	13.95	14.00	13.85	14.35	16,117,000	227,283,354	14.102	4.731	4.731	4.748	4.697	4.866	47,527,272	4.7822	-1.76%
1999-03-15	0	14.20	14.15	14.20	14.15	14.50	8,094,000	115,776,102	14.304	4.815	4.798	4.815	4.798	4.917	23,868,322	4.8506	-1.05%
1999-03-12	0	14.35	14.35	14.40	14.25	14.60	8,310,112	120,200,781	14.464	4.866	4.866	4.883	4.832	4.951	24,505,612	4.9050	0.00%
1999-03-11	0	14.35	14.40	14.45	14.25	14.60	16,022,000	231,281,966	14.435	4.866	4.883	4.900	4.832	4.951	47,247,127	4.8952	1.06%
1999-03-10	0	14.20	14.20	14.30	13.95	14.40	13,486,000	191,243,846	14.181	4.815	4.815	4.849	4.731	4.883	39,768,740	4.8089	1.43%
1999-03-09	0	14.00	13.95	14.00	13.85	14.15	14,224,000	198,999,384	13.990	4.748	4.731	4.748	4.697	4.798	41,945,022	4.7443	1.82%
1999-03-08	0	13.75	13.75	13.80	13.65	14.40	14,519,000	204,057,520	14.055	4.663	4.663	4.680	4.629	4.883	42,814,945	4.7660	-2.14%
1999-03-05	0	14.05	14.05	14.10	13.55	14.10	17,902,800	248,484,964	13.880	4.765	4.765	4.781	4.595	4.781	52,793,401	4.7067	3.69%
1999-03-04	0	13.55	13.55	13.60	13.40	13.60	4,056,000	54,738,982	13.496	4.595	4.595	4.612	4.544	4.612	11,960,701	4.5766	0.00%
1999-03-03	0	13.55	13.55	13.60	13.45	13.75	5,194,800	70,744,304	13.618	4.595	4.595	4.612	4.561	4.663	15,318,898	4.6181	0.00%
1999-03-02	0	13.55	13.55	13.60	13.30	13.75	8,219,900	111,263,754	13.536	4.595	4.595	4.612	4.510	4.663	24,239,587	4.5902	0.74%
1999-03-01	0	13.45	13.45	13.50	13.45	13.90	7,028,000	95,418,668	13.577	4.561	4.561	4.578	4.561	4.714	20,724,804	4.6041	-2.18%
1999-02-26	0	13.75	13.70	13.75	13.45	13.95	10,370,000	141,840,020	13.678	4.663	4.646	4.663	4.561	4.731	30,579,997	4.6383	0.00%
1999-02-25	0	13.75	13.70	13.80	13.40	13.85	7,560,500	102,963,778	13.619	4.663	4.646	4.680	4.544	4.697	22,295,088	4.6182	-1.08%
1999-02-24	0	13.90	13.85	13.90	13.15	13.90	8,607,500	116,944,739	13.586	4.714	4.697	4.714	4.459	4.714	25,382,577	4.6073	2.58%
1999-02-23	0	13.55	13.50	13.60	13.50	13.65	3,121,400	42,276,610	13.544	4.595	4.578	4.612	4.578	4.629	9,204,668	4.5930	1.50%
1999-02-22	0	13.35	13.35	13.40	13.20	13.60	6,649,380	88,998,155	13.384	4.527	4.527	4.544	4.476	4.612	19,608,295	4.5388	-1.84%
1999-02-19	0	13.60	13.55	13.60	13.30	14.05	5,888,380	79,555,136	13.511	4.612	4.595	4.612	4.510	4.765	17,364,189	4.5816	-2.51%
1999-02-15	0	13.95	13.80	13.85	13.75	14.30	4,676,000	65,159,260	13.935	4.731	4.680	4.697	4.663	4.849	13,789,013	4.7254	-2.45%
1999-02-12	0	14.30	14.25	14.35	14.25	14.45	7,956,000	114,151,376	14.348	4.849	4.832	4.866	4.832	4.900	23,461,375	4.8655	1.06%
1999-02-11	0	14.15	14.15	14.20	14.00	14.20	6,021,000	85,047,576	14.125	4.798	4.798	4.815	4.748	4.815	17,755,271	4.7900	0.71%
1999-02-10	0	14.05	14.00	14.05	13.75	14.05	12,239,000	170,714,792	13.948	4.765	4.748	4.765	4.663	4.765	36,091,474	4.7301	0.36%
1999-02-09	0	14.00	13.95	14.00	13.40	14.00	6,484,000	89,072,017	13.737	4.748	4.731	4.748	4.544	4.748	19,120,608	4.6584	3.70%
1999-02-08	0	13.50	13.45	13.50	13.35	13.55	3,702,000	49,904,770	13.480	4.578	4.561	4.578	4.527	4.595	10,916,794	4.5714	1.12%
1999-02-05	0	13.35	13.35	13.40	13.15	13.60	14,866,200	197,763,096	13.303	4.527	4.527	4.544	4.459	4.612	43,838,799	4.5111	-1.11%
1999-02-04	0	13.50	13.50	13.55	13.40	13.55	4,564,000	61,515,022	13.478	4.578	4.578	4.595	4.544	4.595	13,458,737	4.5706	0.00%
1999-02-03	0	13.50	13.45	13.50	13.35	13.65	7,158,169	96,506,662	13.482	4.578	4.561	4.578	4.527	4.629	21,108,658	4.5719	-0.74%
1999-02-02	0	13.60	13.55	13.60	13.50	13.70	4,269,000	57,907,012	13.565	4.612	4.595	4.612	4.578	4.646	12,588,815	4.5999	-1.09%
1999-02-01	0	13.75	13.70	13.75	13.30	13.80	9,472,347	128,275,286	13.542	4.663	4.646	4.663	4.510	4.680	27,932,916	4.5923	-0.72%
1999-01-29	0	13.85	13.80	13.95	13.45	14.00	8,699,000	119,658,326	13.755	4.697	4.680	4.731	4.561	4.748	25,652,401	4.6646	1.84%
1999-01-28	0	13.60	13.55	13.60	13.50	14.20	15,616,400	214,532,494	13.738	4.612	4.595	4.612	4.578	4.815	46,051,057	4.6586	-4.23%
1999-01-27	0	14.20	14.20	14.25	13.90	14.35	7,860,319	111,298,988	14.160	4.815	4.815	4.832	4.714	4.866	23,179,222	4.8017	2.90%
1999-01-26	0	13.80	13.80	13.90	13.70	14.20	14,140,300	196,836,928	13.920	4.680	4.680	4.714	4.646	4.815	41,698,200	4.7205	-0.72%
1999-01-25	0	13.90	13.90	14.00	13.65	14.00	17,771,000	244,740,266	13.772	4.714	4.714	4.748	4.629	4.748	52,404,737	4.6702	-1.77%
1999-01-22	0	14.15	14.15	14.20	14.00	14.40	18,541,500	264,045,514	14.241	4.798	4.798	4.815	4.748	4.883	54,676,858	4.8292	-2.41%
1999-01-21	0	14.50	14.45	14.50	14.10	14.50	14,319,000	204,226,642	14.263	4.917	4.900	4.917	4.781	4.917	42,225,166	4.8366	-1.02%
1999-01-20	0	14.65	14.60	14.65	14.30	14.70	5,033,000	73,247,776	14.554	4.968	4.951	4.968	4.849	4.985	14,841,767	4.9352	2.09%
1999-01-19	0	14.35	14.30	14.35	14.20	14.90	11,748,412	170,164,366	14.484	4.866	4.849	4.866	4.815	5.053	34,644,783	4.9117	-3.04%
1999-01-18	0	14.80	14.80	14.85	14.35	14.90	7,166,500	104,502,316	14.582	5.019	5.019	5.036	4.866	5.053	21,133,225	4.9449	4.23%
1999-01-15	0	14.20	14.20	14.25	14.00	14.40	11,807,831	168,182,183	14.243	4.815	4.815	4.832	4.748	4.883	34,820,003	4.8300	-1.39%
1999-01-14	0	14.40	14.40	14.45	14.10	14.55	16,770,900	240,534,684	14.342	4.883	4.883	4.900	4.781	4.934	49,455,552	4.8637	-1.37%
1999-01-13	0	14.60	14.60	14.65	14.55	15.00	12,551,001	186,224,687	14.837	4.951	4.951	4.968	4.934	5.087	37,011,531	5.0315	-3.31%
1999-01-12	0	15.10	15.10	15.15	14.75	15.20	11,783,100	177,660,920	15.078	5.121	5.121	5.138	5.002	5.154	34,747,074	5.1130	0.00%
1999-01-11	0	15.10	15.10	15.15	15.00	15.65	10,805,203	164,903,899	15.262	5.121	5.121	5.138	5.087	5.307	31,863,363	5.1753	-2.58%
1999-01-08	0	15.50	15.45	15.50	15.30	15.80	40,122,000	623,732,744	15.546	5.256	5.239	5.256	5.188	5.358	118,315,394	5.2718	0.98%
1999-01-07	0	15.35	15.35	15.40	14.60	15.55	48,455,000	740,247,412	15.277	5.205	5.205	5.222	4.951	5.273	142,888,501	5.1806	6.60%
1999-01-06	0	14.40	14.40	14.45	13.70	14.45	21,560,300	304,700,385	14.132	4.883	4.883	4.900	4.646	4.900	63,578,969	4.7925	5.11%
1999-01-05	0	13.70	13.65	13.70	13.20	13.80	11,502,000	155,624,458	13.530	4.646	4.629	4.646	4.476	4.680	33,918,141	4.5882	4.58%
1999-01-04	0	13.10	13.05	13.10	12.95	13.35	9,409,200	122,725,420	13.043	4.442	4.425	4.442	4.391	4.527	27,746,703	4.4231	-2.24%
1998-12-31	0	13.40	13.35	13.40	13.40	13.60	2,397,000	32,291,380	13.472	4.544	4.527	4.544	4.544	4.612	7,068,491	4.5684	-0.37%
1998-12-30	0	13.45	13.40	13.50	13.40	13.85	4,591,000	61,903,480	13.484	4.561	4.544	4.578	4.544	4.697	13,538,357	4.5725	-2.54%
1998-12-29	0	13.80	13.80	13.85	13.50	13.85	3,638,500	49,913,750	13.718	4.680	4.680	4.697	4.578	4.697	10,729,539	4.6520	2.22%
1998-12-28	0	13.50	13.45	13.50	13.40	13.65	2,618,000	35,405,700	13.524	4.578	4.561	4.578	4.544	4.629	7,720,196	4.5861	1.12%
1998-12-24	0	13.35	13.35	13.40	13.30	13.45	8,488,000	113,412,996	13.362	4.527	4.527	4.544	4.510	4.561	25,030,185	4.5310	0.75%
1998-12-23	0	13.25	13.25	13.30	13.10	14.00	18,566,000	247,975,946	13.356	4.493	4.493	4.510	4.442	4.748	54,749,105	4.5293	-6.36%
1998-12-22	0	14.15	14.20	14.25	14.10	14.85	14,123,000	203,191,300	14.387	4.798	4.815	4.832	4.781	5.036	41,647,184	4.8789	-5.03%
1998-12-21	0	14.90	14.90	14.95	14.85	15.05	9,229,700	137,779,996	14.928	5.053	5.053	5.070	5.036	5.104	27,217,377	5.0622	0.68%
1998-12-18	0	14.80	14.75	14.80	14.60	14.80	8,870,000	130,636,332	14.728	5.019	5.002	5.019	4.951	5.019	26,156,661	4.9944	1.02%
1998-12-17	0	14.65	14.65	14.70	14.40	14.70	3,996,897	58,468,851	14.629	4.968	4.968	4.985	4.883	4.985	11,786,413	4.9607	0.34%
1998-12-16	0	14.60	14.55	14.60	14.45	14.70	6,642,278	96,791,919	14.572	4.951	4.934	4.951	4.900	4.985	19,587,352	4.9416	1.04%
1998-12-15	0	14.45	14.40	14.45	14.30	14.50	5,148,000	74,312,000	14.435	4.900	4.883	4.900	4.849	4.917	15,180,890	4.8951	0.70%
1998-12-14	0	14.35	14.35	14.45	14.20	14.45	6,236,400	89,342,574	14.326	4.866	4.866	4.900	4.815	4.900	18,390,462	4.8581	-1.37%
1998-12-11	0	14.55	14.55	14.60	14.30	14.70	14,155,000	204,717,576	14.463	4.934	4.934	4.951	4.849	4.985	41,741,548	4.9044	-2.35%
1998-12-10	0	14.90	14.85	14.90	14.75	15.05	5,116,000	76,278,450	14.910	5.053	5.036	5.053	5.002	5.104	15,086,525	5.0561	-1.00%
1998-12-09	0	15.05	15.05	15.10	14.85	15.15	10,016,000	150,812,484	15.057	5.104	5.104	5.121	5.036	5.138	29,536,090	5.1060	0.33%
1998-12-08	0	15.00	15.00	15.10	14.90	15.15	9,375,100	141,082,500	15.049	5.087	5.087	5.121	5.053	5.138	27,646,146	5.1032	-0.33%
1998-12-07	0	15.05	15.05	15.10	14.50	15.10	19,217,000	283,837,265	14.770	5.104	5.104	5.121	4.917	5.121	56,668,833	5.0087	5.61%
1998-12-04	0	14.25	14.20	14.25	14.00	14.40	12,086,000	172,024,432	14.233	4.832	4.815	4.832	4.748	4.883	35,640,293	4.8267	-1.04%
1998-12-03	0	14.40	14.35	14.40	14.15	14.80	18,562,600	268,763,274	14.479	4.883	4.866	4.883	4.798	5.019	54,739,079	4.9099	-4.00%
1998-12-02	0	15.00	14.95	15.00	14.90	15.15	7,938,400	119,127,612	15.007	5.087	5.070	5.087	5.053	5.138	23,409,474	5.0889	0.33%
1998-12-01	0	14.95	14.95	15.00	14.85	15.20	12,090,000	182,162,454	15.067	5.070	5.070	5.087	5.036	5.154	35,652,089	5.1094	-3.24%
1998-11-30	0	15.45	15.45	15.50	15.35	15.70	10,424,000	160,921,572	15.438	5.239	5.239	5.256	5.205	5.324	30,739,237	5.2351	-2.22%
1998-11-27	0	15.80	15.70	15.80	15.60	15.80	16,762,559	263,242,397	15.704	5.358	5.324	5.358	5.290	5.358	49,430,955	5.3255	0.96%
1998-11-26	0	15.65	15.60	15.65	15.50	15.70	6,518,300	101,936,532	15.639	5.307	5.290	5.307	5.256	5.324	19,221,754	5.3032	0.00%
1998-11-25	0	15.65	15.60	15.65	15.60	15.85	13,207,000	207,961,120	15.746	5.307	5.290	5.307	5.290	5.375	38,946,000	5.3397	-1.57%
1998-11-24	0	15.90	15.85	15.90	15.65	15.95	32,582,000	515,451,080	15.820	5.392	5.375	5.392	5.307	5.409	96,080,758	5.3648	1.60%
1998-11-23	0	15.65	15.65	15.70	15.60	15.80	17,698,941	277,741,890	15.693	5.307	5.307	5.324	5.290	5.358	52,192,243	5.3215	0.32%
1998-11-20	0	15.60	15.50	15.60	15.50	15.70	18,712,000	291,289,285	15.567	5.290	5.256	5.290	5.256	5.324	55,179,643	5.2789	-0.32%
1998-11-19	0	15.65	15.60	15.65	15.30	15.65	17,870,153	278,646,156	15.593	5.307	5.290	5.307	5.188	5.307	52,697,129	5.2877	2.62%
1998-11-18	0	15.25	15.25	15.30	15.25	15.60	9,041,000	139,836,670	15.467	5.171	5.171	5.188	5.171	5.290	26,660,921	5.2450	-0.65%
1998-11-17	0	15.35	15.30	15.35	15.10	15.80	13,872,000	213,051,130	15.358	5.205	5.188	5.205	5.121	5.358	40,907,012	5.2082	-1.92%
1998-11-16	0	15.65	15.70	15.75	15.15	15.80	18,366,000	281,656,598	15.336	5.307	5.324	5.341	5.138	5.358	54,159,327	5.2005	3.30%
1998-11-13	0	15.15	15.10	15.15	15.00	15.25	8,845,000	134,128,232	15.164	5.138	5.121	5.138	5.087	5.171	26,082,939	5.1424	-0.33%
1998-11-12	0	15.20	15.10	15.15	14.95	15.25	13,781,000	208,187,692	15.107	5.154	5.121	5.138	5.070	5.171	40,638,663	5.1229	1.00%
1998-11-11	0	15.05	15.05	15.10	14.60	15.15	17,972,900	267,128,300	14.863	5.104	5.104	5.121	4.951	5.138	53,000,118	5.0401	3.08%
1998-11-10	0	14.60	14.55	14.60	14.40	14.75	13,896,544	202,314,935	14.559	4.951	4.934	4.951	4.883	5.002	40,979,390	4.9370	-0.68%
1998-11-09	0	14.70	14.70	14.75	14.65	14.85	9,530,800	140,323,830	14.723	4.985	4.985	5.002	4.968	5.036	28,105,288	4.9928	-1.34%
1998-11-06	0	14.90	14.85	14.90	14.75	14.95	21,949,000	327,979,834	14.943	5.053	5.036	5.053	5.002	5.070	64,725,203	5.0673	0.00%
1998-11-05	0	14.90	14.90	14.95	14.90	15.50	18,874,570	285,106,696	15.105	5.053	5.053	5.070	5.053	5.256	55,659,045	5.1224	-2.93%
1998-11-04	0	15.35	15.30	15.40	15.05	15.70	28,230,600	431,805,724	15.296	5.205	5.188	5.222	5.104	5.324	83,248,955	5.1869	-0.32%
1998-11-03	0	15.40	15.35	15.40	14.80	15.60	46,419,520	710,878,336	15.314	5.222	5.205	5.222	5.019	5.290	136,886,093	5.1932	4.76%
1998-11-02	0	14.70	14.60	14.65	14.55	14.80	25,914,500	379,166,900	14.631	4.985	4.951	4.968	4.934	5.019	76,419,029	4.9617	1.03%
1998-10-30	0	14.55	14.55	14.60	14.40	14.60	27,962,000	405,342,380	14.496	4.934	4.934	4.951	4.883	4.951	82,456,883	4.9158	0.34%
1998-10-29	0	14.50	14.40	14.50	14.35	14.75	40,623,000	589,574,970	14.513	4.917	4.883	4.917	4.866	5.002	119,792,788	4.9216	0.00%
1998-10-27	0	14.50	14.50	14.55	14.15	14.70	24,752,453	357,017,688	14.424	4.917	4.917	4.934	4.798	4.985	72,992,279	4.8912	1.40%
1998-10-26	0	14.30	14.25	14.30	14.00	14.60	36,919,400	503,979,282	13.651	4.849	4.832	4.849	4.748	4.951	108,871,277	4.6291	1.78%
1998-10-23	0	14.05	14.00	14.05	13.70	14.20	17,877,000	248,647,240	13.909	4.765	4.748	4.765	4.646	4.815	52,717,320	4.7166	1.08%
1998-10-22	0	13.90	13.85	13.90	13.80	14.35	11,990,000	167,702,288	13.987	4.714	4.697	4.714	4.680	4.866	35,357,200	4.7431	-1.42%
1998-10-21	0	14.10	14.00	14.05	13.75	14.15	18,404,400	256,801,740	13.953	4.781	4.748	4.765	4.663	4.798	54,272,565	4.7317	2.55%
1998-10-20	0	13.75	13.70	13.75	13.50	14.35	16,613,000	230,680,216	13.886	4.663	4.646	4.663	4.578	4.866	48,989,922	4.7087	-4.51%
1998-10-19	0	14.40	14.25	14.30	14.20	14.75	17,118,700	249,214,184	14.558	4.883	4.832	4.849	4.815	5.002	50,481,176	4.9368	-3.36%
1998-10-16	0	14.90	14.90	14.95	14.30	15.00	37,784,280	553,595,832	14.651	5.053	5.053	5.070	4.849	5.087	111,421,713	4.9685	6.81%
1998-10-15	0	13.95	13.85	13.95	13.45	13.95	13,635,500	188,031,252	13.790	4.731	4.697	4.731	4.561	4.731	40,209,600	4.6763	2.20%
1998-10-14	0	13.65	13.55	13.60	13.45	13.80	13,838,310	188,730,444	13.638	4.629	4.595	4.612	4.561	4.680	40,807,664	4.6249	0.37%
1998-10-13	0	13.60	13.60	13.65	13.30	14.00	14,482,000	196,142,984	13.544	4.612	4.612	4.629	4.510	4.748	42,705,836	4.5929	-1.81%
1998-10-12	0	13.85	13.70	13.85	13.25	13.90	32,039,000	438,083,050	13.673	4.697	4.646	4.697	4.493	4.714	94,479,510	4.6368	5.32%
1998-10-09	0	13.15	13.15	13.20	12.65	13.20	21,702,000	281,103,438	12.953	4.459	4.459	4.476	4.290	4.476	63,996,827	4.3925	4.37%
1998-10-08	0	12.60	12.50	12.60	12.10	12.70	19,515,000	244,343,214	12.521	4.273	4.239	4.273	4.103	4.307	57,547,603	4.2459	3.70%
1998-10-07	0	12.15	12.00	12.05	11.65	12.30	11,712,500	141,886,865	12.114	4.120	4.069	4.086	3.951	4.171	34,538,883	4.1080	4.29%
1998-10-05	0	11.65	11.65	11.70	11.60	11.95	8,878,300	104,350,650	11.753	3.951	3.951	3.968	3.934	4.052	26,181,137	3.9857	-4.51%
1998-09-30	0	12.20	12.15	12.20	11.95	12.25	6,248,100	75,963,855	12.158	4.137	4.120	4.137	4.052	4.154	18,424,964	4.1229	0.41%
1998-09-29	0	12.15	12.10	12.15	11.95	12.65	12,955,800	160,551,370	12.392	4.120	4.103	4.120	4.052	4.290	38,205,239	4.2023	-3.95%
1998-09-28	0	12.65	12.60	12.65	12.30	12.90	15,515,000	197,383,894	12.722	4.290	4.273	4.290	4.171	4.375	45,752,040	4.3142	2.02%
1998-09-25	0	12.40	12.35	12.40	11.90	12.40	10,778,000	131,386,100	12.190	4.205	4.188	4.205	4.035	4.205	31,783,144	4.1338	0.00%
1998-09-24	0	12.40	12.40	12.50	12.20	12.65	24,094,000	300,954,696	12.491	4.205	4.205	4.239	4.137	4.290	71,050,573	4.2358	4.20%
1998-09-23	0	11.90	11.90	11.95	11.75	12.00	8,402,000	99,852,136	11.884	4.035	4.035	4.052	3.985	4.069	24,776,580	4.0301	0.00%
1998-09-22	0	11.90	11.80	11.90	11.65	12.20	9,441,347	112,703,825	11.937	4.035	4.002	4.035	3.951	4.137	27,841,501	4.0481	1.71%
1998-09-21	0	11.70	11.65	11.70	11.55	11.95	4,852,000	56,775,092	11.701	3.968	3.951	3.968	3.917	4.052	14,308,018	3.9681	-2.90%
1998-09-18	0	12.05	12.00	12.05	11.55	12.05	5,466,200	64,671,878	11.831	4.086	4.069	4.086	3.917	4.086	16,119,227	4.0121	1.26%
1998-09-17	0	11.90	11.85	11.90	11.85	12.45	8,650,800	104,246,202	12.050	4.035	4.018	4.035	4.018	4.222	25,510,264	4.0864	-4.42%
1998-09-16	0	12.45	12.45	12.50	12.25	12.50	7,872,000	97,988,194	12.448	4.222	4.222	4.239	4.154	4.239	23,213,668	4.2211	0.81%
1998-09-15	0	12.35	12.30	12.35	12.00	12.45	15,286,500	187,835,051	12.288	4.188	4.171	4.188	4.069	4.222	45,078,218	4.1669	4.66%
1998-09-14	0	11.80	11.75	11.80	11.30	11.90	6,607,000	76,790,842	11.623	4.002	3.985	4.002	3.832	4.035	19,483,321	3.9414	4.42%
1998-09-11	0	11.30	11.30	11.35	11.05	11.45	11,990,000	135,827,087	11.328	3.832	3.832	3.849	3.747	3.883	35,357,200	3.8416	-4.24%
1998-09-10	0	11.80	11.75	11.80	11.30	12.05	6,865,300	81,096,842	11.813	4.002	3.985	4.002	3.832	4.086	20,245,020	4.0058	0.43%
1998-09-09	0	11.75	11.75	11.80	11.75	12.70	8,701,500	105,177,522	12.087	3.985	3.985	4.002	3.985	4.307	25,659,773	4.0989	-6.75%
1998-09-08	0	12.60	12.50	12.60	12.40	12.90	18,843,600	238,664,242	12.666	4.273	4.239	4.273	4.205	4.375	55,567,718	4.2950	2.02%
1998-09-07	0	12.35	12.30	12.40	11.70	12.60	27,053,375	334,934,770	12.381	4.188	4.171	4.205	3.968	4.273	79,777,447	4.1984	6.47%
1998-09-04	0	11.60	11.60	11.65	10.60	11.85	21,320,800	240,279,022	11.270	3.934	3.934	3.951	3.595	4.018	62,872,710	3.8217	6.42%
1998-09-03	0	10.90	10.85	10.95	10.60	11.20	27,017,025	295,215,839	10.927	3.696	3.679	3.713	3.595	3.798	79,670,255	3.7055	0.00%
1998-09-02	0	10.90	10.85	10.90	10.30	11.10	37,597,800	407,961,508	10.851	3.696	3.679	3.696	3.493	3.764	110,871,804	3.6796	10.66%
1998-09-01	0	9.850	9.800	9.850	9.500	10.35	24,120,500	241,429,276	10.009	3.340	3.323	3.340	3.222	3.510	71,128,719	3.3943	-3.43%
1998-08-31	0	10.20	10.20	10.25	10.10	10.60	31,785,200	328,406,280	10.332	3.459	3.459	3.476	3.425	3.595	93,731,082	3.5037	-6.42%
1998-08-28	0	10.90	10.90	10.95	10.90	11.05	322,788,874	3,535,588,544	10.953	3.696	3.696	3.713	3.696	3.747	951,869,121	3.7144	-0.91%
1998-08-27	0	11.00	11.00	11.05	10.60	11.05	85,154,600	923,708,144	10.847	3.730	3.730	3.747	3.595	3.747	251,111,611	3.6785	3.77%
1998-08-26	0	10.60	10.55	10.60	10.45	11.10	36,765,510	400,029,634	10.881	3.595	3.578	3.595	3.544	3.764	108,417,472	3.6897	-4.07%
1998-08-25	0	11.05	11.05	11.10	10.70	11.10	49,570,000	542,109,872	10.936	3.747	3.747	3.764	3.628	3.764	146,176,514	3.7086	3.27%
1998-08-24	0	10.70	10.65	10.70	10.30	10.70	57,528,400	602,182,873	10.468	3.628	3.612	3.628	3.493	3.628	169,644,966	3.5497	2.88%
1998-08-21	0	10.40	10.50	10.55	10.35	11.25	39,478,800	424,900,874	10.763	3.527	3.561	3.578	3.510	3.815	116,418,668	3.6498	-8.37%
1998-08-20	0	11.35	11.25	11.30	10.95	11.70	31,098,200	354,380,964	11.396	3.849	3.815	3.832	3.713	3.968	91,705,194	3.8643	2.25%
1998-08-19	0	11.10	11.05	11.10	10.80	11.50	32,841,269	365,587,161	11.132	3.764	3.747	3.764	3.662	3.900	96,845,314	3.7750	3.74%
1998-08-18	0	10.70	10.70	10.75	10.30	10.85	37,397,564	400,439,007	10.708	3.628	3.628	3.645	3.493	3.679	110,281,330	3.6311	-0.93%
1998-08-14	0	10.80	10.75	10.85	9.300	10.90	47,692,000	486,643,032	10.204	3.662	3.645	3.679	3.154	3.696	140,638,497	3.4602	16.13%
1998-08-13	0	9.300	9.300	9.400	8.950	9.350	35,441,000	320,789,208	9.0514	3.154	3.154	3.188	3.035	3.171	104,511,637	3.0694	3.33%
1998-08-12	0	9.000	8.900	8.950	8.750	9.150	26,011,000	233,945,730	8.9941	3.052	3.018	3.035	2.967	3.103	76,703,597	3.0500	1.12%
1998-08-11	0	8.900	8.850	8.900	8.750	9.500	24,528,000	221,814,058	9.0433	3.018	3.001	3.018	2.967	3.222	72,330,392	3.0667	-5.32%
1998-08-10	0	9.400	9.400	9.450	9.350	9.750	17,799,600	170,145,596	9.5590	3.188	3.188	3.205	3.171	3.306	52,489,076	3.2415	-2.08%
1998-08-07	0	9.600	9.550	9.600	9.550	10.10	28,473,923	277,252,113	9.7371	3.255	3.239	3.255	3.239	3.425	83,966,488	3.3019	-4.00%
1998-08-06	0	10.00	10.00	10.05	9.900	10.20	25,891,000	260,530,153	10.063	3.391	3.391	3.408	3.357	3.459	76,349,730	3.4123	1.52%
1998-08-05	0	9.850	9.850	9.900	9.800	10.20	36,433,000	363,591,130	9.9797	3.340	3.340	3.357	3.323	3.459	107,436,936	3.3842	-4.83%
1998-08-04	0	10.35	10.30	10.35	10.10	10.90	26,979,600	280,455,292	10.395	3.510	3.493	3.510	3.425	3.696	79,559,893	3.5251	-5.05%
1998-08-03	0	10.90	10.85	10.90	10.75	11.15	15,811,001	172,314,895	10.898	3.696	3.679	3.696	3.645	3.781	46,624,914	3.6958	-3.96%
1998-07-31	0	11.35	11.35	11.40	11.20	11.50	10,772,000	121,800,348	11.307	3.849	3.849	3.866	3.798	3.900	31,765,451	3.8344	0.00%
1998-07-30	0	11.35	11.35	11.40	11.20	11.50	19,483,265	220,543,751	11.320	3.849	3.849	3.866	3.798	3.900	57,454,020	3.8386	-0.44%
1998-07-29	0	11.40	11.40	11.45	11.25	11.75	14,389,700	164,903,966	11.460	3.866	3.866	3.883	3.815	3.985	42,433,653	3.8862	-1.30%
1998-07-28	0	11.55	11.50	11.55	11.40	11.95	17,485,800	203,052,864	11.612	3.917	3.900	3.917	3.866	4.052	51,563,714	3.9379	-1.28%
1998-07-27	0	11.70	11.65	11.70	11.65	12.15	13,229,000	156,574,680	11.836	3.968	3.951	3.968	3.951	4.120	39,010,876	4.0136	-2.90%
1998-07-24	0	12.05	12.00	12.05	11.70	12.15	17,676,000	211,366,502	11.958	4.086	4.069	4.086	3.968	4.120	52,124,593	4.0550	1.69%
1998-07-23	0	11.85	11.85	11.90	11.80	12.20	16,835,000	201,478,508	11.968	4.018	4.018	4.035	4.002	4.137	49,644,576	4.0584	-4.05%
1998-07-22	0	12.35	12.35	12.40	12.25	12.75	13,772,800	171,070,558	12.421	4.188	4.188	4.205	4.154	4.324	40,614,482	4.2121	-3.52%
1998-07-21	0	12.80	12.80	12.85	12.70	13.00	9,086,800	117,140,367	12.891	4.341	4.341	4.358	4.307	4.408	26,795,980	4.3716	0.00%
1998-07-20	0	12.80	12.75	12.80	12.75	13.00	6,645,415	85,423,624	12.855	4.341	4.324	4.341	4.324	4.408	19,596,603	4.3591	-0.78%
1998-07-17	0	12.90	12.90	12.95	12.75	13.10	8,712,000	112,202,832	12.879	4.375	4.375	4.391	4.324	4.442	25,690,736	4.3674	0.00%
1998-07-16	0	12.90	12.80	12.90	12.50	13.05	11,840,000	152,070,658	12.844	4.375	4.341	4.375	4.239	4.425	34,914,866	4.3555	1.98%
1998-07-15	0	12.65	12.60	12.65	12.30	12.75	16,482,000	206,739,730	12.543	4.290	4.273	4.290	4.171	4.324	48,603,617	4.2536	4.12%
1998-07-14	0	12.15	12.10	12.15	12.10	12.60	11,685,000	143,268,200	12.261	4.120	4.103	4.120	4.103	4.273	34,457,788	4.1578	-1.62%
1998-07-13	0	12.35	12.35	12.40	12.10	12.50	11,720,000	144,209,868	12.305	4.188	4.188	4.205	4.103	4.239	34,560,999	4.1726	-1.59%
1998-07-10	0	12.55	12.50	12.55	12.40	12.90	21,066,000	265,346,994	12.596	4.256	4.239	4.256	4.205	4.375	62,121,332	4.2714	-2.71%
1998-07-09	0	12.90	12.90	12.95	12.85	13.35	9,870,400	128,796,330	13.049	4.375	4.375	4.391	4.358	4.527	29,106,731	4.4250	-2.64%
1998-07-08	0	13.25	13.20	13.30	13.20	13.50	6,678,000	89,128,680	13.347	4.493	4.476	4.510	4.476	4.578	19,692,692	4.5260	-0.38%
1998-07-07	0	13.30	13.25	13.35	13.20	13.45	5,717,000	76,282,700	13.343	4.510	4.493	4.527	4.476	4.561	16,858,808	4.5248	0.38%
1998-07-06	0	13.25	13.20	13.25	13.05	13.30	7,117,000	94,091,746	13.221	4.493	4.476	4.493	4.425	4.510	20,987,255	4.4833	-0.38%
1998-07-03	0	13.30	13.30	13.40	13.25	13.70	13,671,000	185,344,792	13.558	4.510	4.510	4.544	4.493	4.646	40,314,285	4.5975	-2.92%
1998-07-02	0	13.70	13.75	13.80	13.65	14.10	21,334,000	294,121,750	13.787	4.646	4.663	4.680	4.629	4.781	62,911,635	4.6752	1.86%
1998-06-30	0	13.45	13.45	13.50	13.10	13.55	16,482,800	220,949,462	13.405	4.561	4.561	4.578	4.442	4.595	48,605,976	4.5457	1.89%
1998-06-29	0	13.20	13.20	13.25	13.00	13.90	22,513,963	304,855,414	13.541	4.476	4.476	4.493	4.408	4.714	66,391,217	4.5918	-4.00%
1998-06-26	0	13.75	13.80	13.85	13.20	13.80	13,562,078	183,746,337	13.549	4.663	4.680	4.697	4.476	4.680	39,993,086	4.5945	1.10%
1998-06-25	0	13.60	13.55	13.60	13.05	13.65	16,309,000	219,278,146	13.445	4.612	4.595	4.612	4.425	4.629	48,093,459	4.5594	3.82%
1998-06-24	0	13.10	13.05	13.10	12.80	13.20	5,999,000	77,942,288	12.993	4.442	4.425	4.442	4.341	4.476	17,690,396	4.4059	0.00%
1998-06-23	0	13.10	13.05	13.15	12.50	13.10	19,658,513	252,302,114	12.834	4.442	4.425	4.459	4.239	4.442	57,970,807	4.3522	3.15%
1998-06-22	0	12.70	12.70	12.75	12.55	13.20	13,855,400	178,510,406	12.884	4.307	4.307	4.324	4.256	4.476	40,858,061	4.3690	-3.79%
1998-06-19	0	13.20	13.15	13.20	12.65	13.40	17,766,000	230,727,612	12.987	4.476	4.459	4.476	4.290	4.544	52,389,993	4.4040	1.54%
1998-06-18	0	13.00	12.95	13.00	12.30	13.15	43,419,000	559,042,140	12.876	4.408	4.391	4.408	4.171	4.459	128,037,887	4.3662	9.70%
1998-06-17	0	11.85	11.85	11.90	11.70	11.95	24,858,190	293,043,542	11.789	4.018	4.018	4.035	3.968	4.052	73,304,086	3.9976	3.95%
1998-06-16	0	11.40	11.30	11.35	11.15	12.05	27,491,000	317,906,294	11.564	3.866	3.832	3.849	3.781	4.086	81,067,955	3.9215	-1.30%
1998-06-15	0	11.55	11.50	11.55	11.45	12.45	25,117,000	297,555,120	11.847	3.917	3.900	3.917	3.883	4.222	74,067,289	4.0174	-7.97%
1998-06-12	0	12.55	12.50	12.55	12.15	12.75	28,266,500	353,601,870	12.510	4.256	4.239	4.256	4.120	4.324	83,354,820	4.2421	0.40%
1998-06-11	0	12.50	12.45	12.50	12.30	12.65	22,018,000	275,348,444	12.506	4.239	4.222	4.239	4.171	4.290	64,928,676	4.2408	-1.57%
1998-06-10	0	12.70	12.65	12.70	12.50	13.00	31,711,300	404,240,753	12.748	4.307	4.290	4.307	4.239	4.408	93,513,159	4.3228	-2.31%
1998-06-09	0	13.00	12.95	13.15	12.90	13.60	10,064,000	132,686,988	13.184	4.408	4.391	4.459	4.375	4.612	29,677,636	4.4709	-4.06%
1998-06-08	0	13.55	13.55	13.65	13.30	13.70	10,114,000	136,745,168	13.520	4.595	4.595	4.629	4.510	4.646	29,825,081	4.5849	-0.37%
1998-06-05	0	13.60	13.60	13.65	13.50	13.75	11,164,077	151,815,568	13.599	4.612	4.612	4.629	4.578	4.663	32,921,643	4.6114	1.12%
1998-06-04	0	13.45	13.40	13.45	13.30	13.70	16,348,000	219,993,408	13.457	4.561	4.544	4.561	4.510	4.646	48,208,466	4.5634	-1.10%
1998-06-03	0	13.60	13.55	13.60	13.15	13.70	20,776,000	278,484,260	13.404	4.612	4.595	4.612	4.459	4.646	61,266,154	4.5455	2.26%
1998-06-02	0	13.30	13.30	13.35	12.70	13.35	29,843,800	389,211,470	13.042	4.510	4.510	4.527	4.307	4.527	88,006,105	4.4226	-0.37%
1998-06-01	0	13.35	13.35	13.40	13.25	14.00	20,122,000	271,351,890	13.485	4.527	4.527	4.544	4.493	4.748	59,337,579	4.5730	-3.61%
1998-05-29	0	13.85	13.80	13.85	13.70	14.00	11,773,000	163,012,029	13.846	4.697	4.680	4.697	4.646	4.748	34,717,291	4.6954	0.73%
1998-05-28	0	13.75	13.75	13.80	13.60	14.15	21,704,000	301,293,268	13.882	4.663	4.663	4.680	4.612	4.798	64,002,725	4.7075	0.00%
1998-05-27	0	13.75	13.80	13.90	13.50	14.40	29,218,000	407,320,190	13.941	4.663	4.680	4.714	4.578	4.883	86,160,690	4.7274	-5.82%
1998-05-26	0	14.60	14.60	14.65	14.45	14.75	6,746,000	98,490,570	14.600	4.951	4.951	4.968	4.900	5.002	19,893,217	4.9510	-1.02%
1998-05-25	0	14.75	14.70	14.75	14.70	14.85	6,460,000	95,379,920	14.765	5.002	4.985	5.002	4.985	5.036	19,049,834	5.0069	0.00%
1998-05-22	0	14.75	14.70	14.75	14.70	14.90	12,998,000	192,048,952	14.775	5.002	4.985	5.002	4.985	5.053	38,329,682	5.0104	-1.01%
1998-05-21	0	14.90	14.90	14.95	14.70	15.20	20,850,000	310,075,600	14.872	5.053	5.053	5.070	4.985	5.154	61,484,372	5.0432	-0.33%
1998-05-20	0	14.95	14.95	15.00	14.30	15.00	39,990,000	587,443,645	14.690	5.070	5.070	5.087	4.849	5.087	117,926,141	4.9815	4.55%
1998-05-19	0	14.30	14.30	14.35	13.90	14.45	18,311,000	259,455,595	14.169	4.849	4.849	4.866	4.714	4.900	53,997,138	4.8050	1.78%
1998-05-18	0	14.05	14.05	14.10	14.00	14.20	10,120,000	142,740,286	14.105	4.765	4.765	4.781	4.748	4.815	29,842,774	4.7831	-0.71%
1998-05-15	0	14.15	14.10	14.15	13.80	14.25	18,497,000	260,403,242	14.078	4.798	4.781	4.798	4.680	4.832	54,545,632	4.7740	1.80%
1998-05-14	0	13.90	13.85	13.90	13.50	13.95	16,473,000	227,043,070	13.783	4.714	4.697	4.714	4.578	4.731	48,577,077	4.6739	2.58%
1998-05-13	0	13.55	13.55	13.60	13.50	13.85	19,094,000	259,983,090	13.616	4.595	4.595	4.612	4.578	4.697	56,306,120	4.6173	-2.17%
1998-05-12	0	13.85	13.85	13.90	13.80	14.45	14,288,000	201,115,360	14.076	4.697	4.697	4.714	4.680	4.900	42,133,751	4.7733	-4.15%
1998-05-11	0	14.45	14.45	14.50	14.05	14.55	14,259,560	204,184,740	14.319	4.900	4.900	4.917	4.765	4.934	42,049,884	4.8558	0.70%
1998-05-08	0	14.35	14.35	14.40	13.75	14.45	17,706,000	251,060,316	14.179	4.866	4.866	4.883	4.663	4.900	52,213,059	4.8084	3.61%
1998-05-07	0	13.85	13.75	13.80	13.50	13.85	16,964,000	231,724,182	13.660	4.697	4.663	4.680	4.578	4.697	50,024,982	4.6322	0.36%
1998-05-06	0	13.80	13.75	13.80	13.50	14.10	15,720,000	217,420,860	13.831	4.680	4.663	4.680	4.578	4.781	46,356,562	4.6902	-0.36%
1998-05-05	0	13.85	13.80	13.85	13.80	14.50	25,066,000	351,817,800	14.036	4.697	4.680	4.697	4.680	4.917	73,916,895	4.7596	-3.48%
1998-05-04	0	14.35	14.35	14.40	14.30	14.80	12,511,000	180,593,500	14.435	4.866	4.866	4.883	4.849	5.019	36,893,572	4.8950	-2.38%
1998-05-01	0	14.70	14.75	14.80	14.60	15.25	10,259,600	151,680,682	14.784	4.985	5.002	5.019	4.951	5.171	30,254,439	5.0135	0.00%
1998-04-30	0	14.70	14.70	14.75	14.35	14.90	23,837,900	348,919,302	14.637	4.985	4.985	5.002	4.866	5.053	70,295,363	4.9636	-1.34%
1998-04-29	0	14.90	14.90	14.95	14.80	15.50	45,054,000	676,017,630	15.005	5.053	5.053	5.070	5.019	5.256	132,859,323	5.0882	-2.93%
1998-04-28	0	15.35	15.35	15.40	14.55	15.40	20,426,000	307,379,900	15.048	5.205	5.205	5.222	4.934	5.222	60,234,042	5.1031	1.99%
1998-04-27	0	15.05	15.00	15.05	15.00	15.50	19,205,000	290,326,404	15.117	5.104	5.087	5.104	5.087	5.256	56,633,447	5.1264	-3.22%
1998-04-24	0	15.55	15.45	15.55	15.35	15.60	12,018,000	186,240,704	15.497	5.273	5.239	5.273	5.205	5.290	35,439,769	5.2551	0.97%
1998-04-23	0	15.40	15.35	15.45	15.30	15.75	21,173,000	327,213,136	15.454	5.222	5.205	5.239	5.188	5.341	62,436,864	5.2407	-1.91%
1998-04-22	0	15.70	15.65	15.75	15.65	16.00	13,861,000	219,570,024	15.841	5.324	5.307	5.341	5.307	5.426	40,874,575	5.3718	-1.26%
1998-04-21	0	15.90	15.85	15.90	15.80	16.30	23,234,000	373,775,804	16.087	5.392	5.375	5.392	5.358	5.528	68,514,527	5.4554	-0.63%
1998-04-20	0	16.00	16.00	16.05	15.80	16.05	14,795,900	235,774,820	15.935	5.426	5.426	5.443	5.358	5.443	43,631,492	5.4038	0.31%
1998-04-17	0	15.95	15.90	15.95	15.75	16.05	28,627,200	455,974,646	15.928	5.409	5.392	5.409	5.341	5.443	84,418,485	5.4014	-0.31%
1998-04-16	0	16.00	16.00	16.05	15.75	16.15	17,744,479	282,827,984	15.939	5.426	5.426	5.443	5.341	5.477	52,326,530	5.4051	0.63%
1998-04-15	0	15.90	15.85	15.90	15.65	16.00	17,060,000	269,526,150	15.799	5.392	5.375	5.392	5.307	5.426	50,308,076	5.3575	-0.63%
1998-04-14	0	16.00	15.95	16.05	15.95	16.55	26,250,600	427,110,664	16.271	5.426	5.409	5.443	5.409	5.612	77,410,151	5.5175	-0.93%
1998-04-09	0	16.15	16.15	16.20	15.55	16.20	26,689,000	426,800,950	15.992	5.477	5.477	5.494	5.273	5.494	78,702,945	5.4229	3.86%
1998-04-08	0	15.55	15.55	15.60	15.25	15.65	12,425,000	192,677,180	15.507	5.273	5.273	5.290	5.171	5.307	36,639,967	5.2587	0.97%
1998-04-07	0	15.40	15.40	15.50	15.30	15.75	11,320,000	174,677,156	15.431	5.222	5.222	5.256	5.188	5.341	33,381,443	5.2328	-0.65%
1998-04-03	0	15.50	15.45	15.50	15.30	15.80	16,382,000	253,831,572	15.495	5.256	5.239	5.256	5.188	5.358	48,308,728	5.2544	-0.96%
1998-04-02	0	15.65	15.60	15.65	15.50	16.10	13,159,000	206,711,328	15.709	5.307	5.290	5.307	5.256	5.460	38,804,453	5.3270	-1.26%
1998-04-01	0	15.85	15.80	15.85	15.65	16.10	14,133,000	223,877,163	15.841	5.375	5.358	5.375	5.307	5.460	41,676,673	5.3718	0.96%
1998-03-31	0	15.70	15.70	15.75	15.20	15.85	17,668,000	276,131,586	15.629	5.324	5.324	5.341	5.154	5.375	52,101,002	5.2999	2.61%
1998-03-30	0	15.30	15.35	15.40	15.05	16.00	24,476,000	385,531,378	15.751	5.188	5.205	5.222	5.104	5.426	72,177,050	5.3415	-3.16%
1998-03-27	0	15.80	15.80	15.85	15.70	16.30	19,002,500	304,480,750	16.023	5.358	5.358	5.375	5.324	5.528	56,036,296	5.4336	-2.77%
1998-03-26	0	16.25	16.20	16.25	16.05	16.50	24,557,000	398,323,272	16.220	5.511	5.494	5.511	5.443	5.595	72,415,910	5.5005	0.00%
1998-03-25	0	16.25	16.25	16.30	16.05	16.80	48,130,200	794,190,632	16.501	5.511	5.511	5.528	5.443	5.697	141,930,701	5.5956	0.62%
1998-03-24	0	16.15	16.15	16.20	15.70	16.35	46,496,000	747,076,290	16.068	5.477	5.477	5.494	5.324	5.544	137,111,624	5.4487	2.54%
1998-03-23	0	15.75	15.75	15.80	15.35	15.95	45,249,847	707,304,017	15.631	5.341	5.341	5.358	5.205	5.409	133,436,855	5.3007	1.61%
1998-03-20	0	15.50	15.45	15.50	15.30	15.65	61,749,100	955,238,290	15.470	5.256	5.239	5.256	5.188	5.307	182,091,349	5.2459	2.31%
1998-03-19	0	15.15	15.10	15.15	14.65	15.15	49,768,000	743,466,680	14.939	5.138	5.121	5.138	4.968	5.138	146,760,394	5.0659	3.41%
1998-03-18	0	14.65	14.65	14.70	14.40	14.75	34,566,000	503,017,900	14.552	4.968	4.968	4.985	4.883	5.002	101,931,357	4.9349	1.03%
1998-03-17	0	14.50	14.45	14.50	14.35	14.70	61,149,000	889,847,796	14.552	4.917	4.900	4.917	4.866	4.985	180,321,720	4.9348	2.11%
1998-03-16	0	14.20	14.15	14.20	13.80	14.25	24,476,700	344,956,870	14.093	4.815	4.798	4.815	4.680	4.832	72,179,114	4.7792	2.53%
1998-03-13	0	13.85	13.85	13.90	13.70	13.90	7,683,000	106,454,200	13.856	4.697	4.697	4.714	4.646	4.714	22,656,328	4.6987	1.09%
1998-03-12	0	13.70	13.70	13.75	13.65	14.20	19,760,500	276,382,066	13.987	4.646	4.646	4.663	4.629	4.815	58,271,555	4.7430	-1.44%
1998-03-11	0	13.90	13.85	13.90	13.70	13.90	13,968,800	193,031,720	13.819	4.714	4.697	4.714	4.646	4.714	41,192,465	4.6861	2.21%
1998-03-10	0	13.60	13.55	13.60	13.55	13.80	8,864,000	121,119,952	13.664	4.612	4.595	4.612	4.595	4.680	26,138,967	4.6337	0.00%
1998-03-09	0	13.60	13.60	13.65	13.30	13.65	15,185,501	204,823,457	13.488	4.612	4.612	4.629	4.510	4.629	44,780,383	4.5740	-0.37%
1998-03-06	0	13.65	13.60	13.65	13.35	13.70	32,051,000	434,850,400	13.567	4.629	4.612	4.629	4.527	4.646	94,514,897	4.6009	-1.09%
1998-03-05	0	13.80	13.80	13.85	13.70	13.95	35,035,000	483,836,780	13.810	4.680	4.680	4.697	4.646	4.731	103,314,387	4.6832	-1.08%
1998-03-04	0	13.95	13.95	14.00	13.85	14.10	19,120,000	267,057,160	13.967	4.731	4.731	4.748	4.697	4.781	56,382,791	4.7365	-0.71%
1998-03-03	0	14.05	14.00	14.05	13.80	14.10	19,826,000	277,398,650	13.992	4.765	4.748	4.765	4.680	4.781	58,464,708	4.7447	1.08%
1998-03-02	0	13.90	13.85	13.90	13.90	14.60	76,308,000	1,088,996,498	14.271	4.714	4.697	4.714	4.714	4.951	225,023,954	4.8395	-1.07%
1998-02-27	0	14.05	14.05	14.10	13.55	14.10	69,664,000	962,346,330	13.814	4.765	4.765	4.781	4.595	4.781	205,431,524	4.6845	4.46%
1998-02-26	0	13.45	13.40	13.45	13.20	13.55	44,967,000	603,072,012	13.411	4.561	4.544	4.561	4.476	4.595	132,602,770	4.5480	1.89%
1998-02-25	0	13.20	13.15	13.20	13.00	13.20	11,106,000	145,980,900	13.144	4.476	4.459	4.476	4.408	4.476	32,750,381	4.4574	0.76%
1998-02-24	0	13.10	13.05	13.10	12.80	13.25	9,786,000	127,546,122	13.034	4.442	4.425	4.442	4.341	4.493	28,857,845	4.4198	0.00%
1998-02-23	0	13.10	13.10	13.15	13.00	13.20	10,214,000	133,689,100	13.089	4.442	4.442	4.459	4.408	4.476	30,119,970	4.4386	0.77%
1998-02-20	0	13.00	12.95	13.00	12.75	13.05	7,926,000	102,568,738	12.941	4.408	4.391	4.408	4.324	4.425	23,372,908	4.3884	0.39%
1998-02-19	0	12.95	12.90	12.95	12.90	13.60	18,655,000	243,808,345	13.069	4.391	4.375	4.391	4.375	4.612	55,011,557	4.4319	-0.38%
1998-02-18	0	13.00	13.00	13.05	12.70	13.10	11,079,000	143,164,102	12.922	4.408	4.408	4.425	4.307	4.442	32,670,760	4.3820	2.77%
1998-02-17	0	12.65	12.65	12.70	12.65	13.00	6,989,000	89,749,080	12.841	4.290	4.290	4.307	4.290	4.408	20,609,797	4.3547	-1.56%
1998-02-16	0	12.85	12.65	12.85	12.40	12.95	15,913,000	200,801,958	12.619	4.358	4.290	4.358	4.205	4.391	46,925,698	4.2791	-0.77%
1998-02-13	0	12.95	12.85	12.95	12.75	13.00	20,898,000	268,427,200	12.845	4.391	4.358	4.391	4.324	4.408	61,625,919	4.3558	-0.38%
1998-02-12	0	13.00	12.95	13.00	12.85	13.15	17,012,800	221,875,742	13.042	4.408	4.391	4.408	4.358	4.459	50,168,888	4.4226	0.39%
1998-02-11	0	12.95	12.80	12.85	12.85	13.50	21,659,600	287,042,760	13.252	4.391	4.341	4.358	4.358	4.578	63,871,794	4.4940	-1.89%
1998-02-10	0	13.20	13.20	13.25	12.75	13.35	22,342,200	291,635,296	13.053	4.476	4.476	4.493	4.324	4.527	65,884,707	4.4264	0.00%
1998-02-09	0	13.20	13.20	13.25	13.05	13.45	32,942,700	435,795,675	13.229	4.476	4.476	4.493	4.425	4.561	97,144,423	4.4861	1.15%
1998-02-06	0	13.05	13.05	13.10	13.05	13.45	35,822,700	472,535,080	13.191	4.425	4.425	4.442	4.425	4.561	105,637,228	4.4732	0.00%
1998-02-05	0	13.05	13.00	13.05	12.45	13.20	31,260,000	405,807,140	12.982	4.425	4.408	4.425	4.222	4.476	92,182,324	4.4022	2.35%
1998-02-04	0	12.75	12.75	12.80	12.70	13.20	28,868,800	373,867,538	12.951	4.324	4.324	4.341	4.307	4.476	85,130,937	4.3917	-1.54%
1998-02-03	0	12.95	12.95	13.00	12.65	13.15	55,048,932	711,957,126	12.933	4.391	4.391	4.408	4.290	4.459	162,333,286	4.3858	1.17%
1998-02-02	0	12.80	12.75	12.80	11.50	12.95	62,616,000	767,331,416	12.255	4.341	4.324	4.341	3.900	4.391	184,647,742	4.1557	16.89%
1998-01-27	0	10.95	10.90	10.95	10.55	10.95	27,720,000	297,592,428	10.736	3.713	3.696	3.713	3.578	3.713	81,743,251	3.6406	6.31%
1998-01-26	0	10.30	10.30	10.35	10.30	11.20	21,931,000	238,251,152	10.864	3.493	3.493	3.510	3.493	3.798	64,672,123	3.6840	-7.21%
1998-01-23	0	11.10	11.10	11.15	10.90	11.45	19,576,000	218,236,748	11.148	3.764	3.764	3.781	3.696	3.883	57,727,485	3.7805	-2.63%
1998-01-22	0	11.40	11.35	11.40	11.30	11.80	9,898,000	113,405,400	11.457	3.866	3.849	3.866	3.832	4.002	29,188,121	3.8853	-3.80%
1998-01-21	0	11.85	11.80	11.85	11.80	12.40	14,222,000	170,882,450	12.015	4.018	4.002	4.018	4.002	4.205	41,939,124	4.0745	-2.07%
1998-01-20	0	12.10	12.05	12.10	11.70	12.15	18,408,000	219,662,580	11.933	4.103	4.086	4.103	3.968	4.120	54,283,181	4.0466	0.41%
1998-01-19	0	12.05	12.00	12.05	11.70	12.15	23,192,000	277,478,700	11.964	4.086	4.069	4.086	3.968	4.120	68,390,674	4.0573	4.33%
1998-01-16	0	11.55	11.55	11.60	11.15	11.60	10,628,000	120,738,800	11.360	3.917	3.917	3.934	3.781	3.934	31,340,811	3.8524	3.59%
1998-01-15	0	11.15	11.10	11.15	11.00	11.45	19,065,000	213,646,100	11.206	3.781	3.764	3.781	3.730	3.883	56,220,602	3.8001	-2.62%
1998-01-14	0	11.45	11.45	11.50	11.10	11.65	31,884,000	365,547,900	11.465	3.883	3.883	3.900	3.764	3.951	94,022,432	3.8879	4.57%
1998-01-13	0	10.95	10.95	11.00	10.40	11.25	46,101,000	498,129,106	10.805	3.713	3.713	3.730	3.527	3.815	135,946,812	3.6641	0.92%
1998-01-12	0	10.85	10.80	10.85	10.40	11.50	57,364,000	616,635,234	10.750	3.679	3.662	3.679	3.527	3.900	169,160,168	3.6453	-9.21%
1998-01-09	0	11.95	11.90	11.95	11.60	12.15	33,208,000	395,403,500	11.907	4.052	4.035	4.052	3.934	4.120	97,926,764	4.0377	-2.05%
1998-01-08	0	12.20	12.15	12.20	11.90	12.75	34,958,200	429,298,960	12.280	4.137	4.120	4.137	4.035	4.324	103,087,912	4.1644	-3.56%
1998-01-07	0	12.65	12.65	12.70	12.60	13.05	29,357,000	375,111,250	12.778	4.290	4.290	4.307	4.273	4.425	86,570,585	4.3330	-3.44%
1998-01-06	0	13.10	13.05	13.10	13.00	13.20	12,247,000	160,280,500	13.087	4.442	4.425	4.442	4.408	4.476	36,115,065	4.4381	-1.13%
1998-01-05	0	13.25	13.20	13.25	13.20	13.55	18,638,000	249,589,100	13.391	4.493	4.476	4.493	4.476	4.595	54,961,426	4.5412	-0.75%
1998-01-02	0	13.35	13.35	13.40	13.25	13.45	9,976,000	133,146,140	13.347	4.527	4.527	4.544	4.493	4.561	29,418,134	4.5260	0.38%
1997-12-31	0	13.30	13.25	13.30	13.15	13.35	17,949,000	237,441,800	13.229	4.510	4.493	4.510	4.459	4.527	52,929,640	4.4860	1.14%
1997-12-30	0	13.15	13.15	13.20	13.00	13.20	11,388,000	148,973,550	13.082	4.459	4.459	4.476	4.408	4.476	33,581,968	4.4361	1.15%
1997-12-29	0	13.00	13.00	13.05	12.85	13.05	9,875,000	127,948,700	12.957	4.408	4.408	4.425	4.358	4.425	29,120,296	4.3938	0.00%
1997-12-24	0	13.00	12.95	13.00	12.90	13.10	5,386,000	69,929,852	12.984	4.408	4.391	4.408	4.375	4.442	15,882,726	4.4029	0.00%
1997-12-23	0	13.00	12.95	13.00	12.90	13.15	17,763,000	231,168,252	13.014	4.408	4.391	4.408	4.375	4.459	52,381,146	4.4132	-0.38%
1997-12-22	0	13.05	13.10	13.15	12.95	13.25	18,140,000	237,336,600	13.084	4.425	4.442	4.459	4.391	4.493	53,492,878	4.4368	-1.14%
1997-12-19	0	13.20	13.15	13.20	13.10	13.30	24,990,000	329,606,400	13.190	4.476	4.459	4.476	4.442	4.510	73,692,780	4.4727	-2.58%
1997-12-18	0	13.55	13.50	13.55	13.40	13.70	27,149,000	366,805,940	13.511	4.595	4.578	4.595	4.544	4.646	80,059,435	4.5817	0.00%
1997-12-17	0	13.55	13.50	13.55	13.00	13.80	77,365,000	1,049,543,150	13.566	4.595	4.578	4.595	4.408	4.680	228,140,932	4.6004	6.27%
1997-12-16	0	12.75	12.70	12.80	12.70	12.95	13,360,100	170,998,440	12.799	4.324	4.307	4.341	4.307	4.391	39,397,475	4.3403	-0.78%
1997-12-15	0	12.85	12.80	12.85	12.80	13.20	17,163,000	222,003,825	12.935	4.358	4.341	4.358	4.341	4.476	50,611,812	4.3864	-1.91%
1997-12-12	0	13.10	13.10	13.15	12.80	13.25	29,903,800	391,531,660	13.093	4.442	4.442	4.459	4.341	4.493	88,183,039	4.4400	0.38%
1997-12-11	0	13.05	13.00	13.05	12.60	13.10	29,780,000	381,755,600	12.819	4.425	4.408	4.425	4.273	4.442	87,817,966	4.3471	1.16%
1997-12-10	0	12.90	12.85	12.90	12.85	13.35	16,935,000	221,436,874	13.076	4.375	4.358	4.375	4.358	4.527	49,939,465	4.4341	-3.01%
1997-12-09	0	13.30	13.30	13.35	13.20	13.45	12,608,000	168,009,500	13.326	4.510	4.510	4.527	4.476	4.561	37,179,614	4.5189	-1.48%
1997-12-08	0	13.50	13.50	13.55	13.45	13.75	26,943,000	366,207,500	13.592	4.578	4.578	4.595	4.561	4.663	79,451,963	4.6092	-0.74%
1997-12-05	0	13.60	13.55	13.60	13.40	13.80	47,663,600	649,080,466	13.618	4.612	4.595	4.612	4.544	4.680	140,554,749	4.6180	0.74%
1997-12-04	0	13.50	13.45	13.50	12.95	13.70	46,573,500	626,700,450	13.456	4.578	4.561	4.578	4.391	4.646	137,340,163	4.5631	3.45%
1997-12-03	0	13.05	13.00	13.05	12.95	13.45	21,629,000	284,758,592	13.166	4.425	4.408	4.425	4.391	4.561	63,781,558	4.4646	-1.51%
1997-12-02	0	13.25	13.20	13.25	12.65	13.35	29,280,000	381,509,500	13.030	4.493	4.476	4.493	4.290	4.527	86,343,521	4.4185	3.52%
1997-12-01	0	12.80	12.75	12.80	12.75	13.10	15,262,000	196,864,140	12.899	4.341	4.324	4.341	4.324	4.442	45,005,970	4.3742	-0.78%
1997-11-28	0	12.90	12.85	12.90	12.60	12.95	13,196,000	168,751,500	12.788	4.375	4.358	4.375	4.273	4.391	38,913,562	4.3366	0.39%
1997-11-27	0	12.85	12.85	12.90	12.60	13.10	27,368,000	351,375,860	12.839	4.358	4.358	4.375	4.273	4.442	80,705,242	4.3538	-1.53%
1997-11-26	0	13.05	13.00	13.05	13.00	13.25	16,609,000	218,053,500	13.129	4.425	4.408	4.425	4.408	4.493	48,978,126	4.4521	-0.76%
1997-11-25	0	13.15	13.15	13.20	12.95	13.25	16,954,000	222,383,200	13.117	4.459	4.459	4.476	4.391	4.493	49,995,494	4.4481	-1.50%
1997-11-24	0	13.35	13.35	13.40	13.10	13.40	18,930,271	251,374,807	13.279	4.527	4.527	4.544	4.442	4.544	55,823,301	4.5030	0.75%
1997-11-21	0	13.25	13.25	13.30	13.15	13.50	21,389,000	284,139,744	13.284	4.493	4.493	4.510	4.459	4.578	63,073,824	4.5049	0.76%
1997-11-20	0	13.15	13.10	13.15	13.05	13.45	18,154,000	239,843,000	13.212	4.459	4.442	4.459	4.425	4.561	53,534,162	4.4802	-1.50%
1997-11-19	0	13.35	13.35	13.40	12.80	13.40	30,115,000	393,475,780	13.066	4.527	4.527	4.544	4.341	4.544	88,805,845	4.4307	1.91%
1997-11-18	0	13.10	13.05	13.10	13.05	13.70	29,193,000	388,979,234	13.324	4.442	4.425	4.442	4.425	4.646	86,086,967	4.5184	-3.32%
1997-11-17	0	13.55	13.55	13.60	13.35	14.10	47,691,000	647,508,040	13.577	4.595	4.595	4.612	4.527	4.781	140,635,548	4.6042	2.65%
1997-11-14	0	13.20	13.15	13.20	13.00	13.45	60,088,000	798,349,400	13.286	4.476	4.459	4.476	4.408	4.561	177,192,947	4.5055	1.93%
1997-11-13	0	12.95	12.90	12.95	12.20	13.10	76,030,500	961,987,100	12.653	4.391	4.375	4.391	4.137	4.442	224,205,637	4.2906	2.37%
1997-11-12	0	12.65	12.65	12.70	12.35	13.20	63,007,000	802,394,700	12.735	4.290	4.290	4.307	4.188	4.476	185,800,759	4.3186	-4.17%
1997-11-11	0	13.20	13.15	13.20	13.10	13.55	40,578,000	539,837,300	13.304	4.476	4.459	4.476	4.442	4.595	119,660,088	4.5114	-0.38%
1997-11-10	0	13.25	13.15	13.20	13.10	13.70	92,689,775	1,243,620,580	13.417	4.493	4.459	4.476	4.442	4.646	273,332,019	4.5499	-2.57%
1997-11-07	0	13.60	13.60	13.65	13.05	13.90	110,876,000	1,487,382,080	13.415	4.612	4.612	4.629	4.425	4.714	326,961,209	4.5491	-2.16%
1997-11-06	0	13.90	13.90	13.95	13.80	15.00	111,523,200	1,596,514,340	14.316	4.714	4.714	4.731	4.680	5.087	328,869,731	4.8545	-3.47%
1997-11-05	0	14.40	14.40	14.45	13.60	14.60	136,287,333	1,939,496,665	14.231	4.883	4.883	4.900	4.612	4.951	401,896,454	4.8259	5.11%
1997-11-04	0	13.70	13.70	13.75	13.65	15.15	242,281,200	3,531,816,800	14.577	4.646	4.646	4.663	4.629	5.138	714,460,787	4.9433	-1.79%
1997-11-03	0	13.95	13.90	13.95	12.50	14.10	205,097,650	2,772,404,901	13.517	4.731	4.714	4.731	4.239	4.781	604,810,560	4.5839	12.96%
1997-10-31	0	12.35	12.35	12.40	11.80	12.65	114,129,000	1,407,978,980	12.337	4.188	4.188	4.205	4.002	4.290	336,553,951	4.1835	1.23%
1997-10-30	0	12.20	12.15	12.20	11.50	12.25	115,587,300	1,385,051,089	11.983	4.137	4.120	4.137	3.900	4.154	340,854,318	4.0635	-0.41%
1997-10-29	0	12.25	12.25	12.30	12.00	12.80	175,147,400	2,148,722,500	12.268	4.154	4.154	4.171	4.069	4.341	516,490,546	4.1602	16.11%
1997-10-28	0	10.55	10.55	10.60	9.700	11.20	156,698,600	1,692,391,936	10.800	3.578	3.578	3.595	3.289	3.798	462,087,050	3.6625	-11.72%
1997-10-27	0	11.95	11.90	11.95	11.75	12.55	196,430,900	2,391,658,305	12.176	4.052	4.035	4.052	3.985	4.256	579,253,262	4.1289	-1.65%
1997-10-24	0	12.15	12.10	12.15	10.20	12.80	401,781,000	4,789,042,120	11.920	4.120	4.103	4.120	3.459	4.341	1,184,808,269	4.0420	15.17%
1997-10-23	0	10.55	10.50	10.55	9.500	10.70	410,358,200	4,576,422,504	11.152	3.578	3.561	3.578	3.222	3.628	1,210,101,495	3.7819

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.