China Mobile Limited (HK): O HKD

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

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

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-26	0	78.60	78.60	78.65	78.60	79.70	17,159,457	1,354,673,019	78.946	78.60	78.60	78.65	78.60	79.70	17,159,457	78.946	-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	79.30	79.20	79.30	79.05	79.70	13,267,964	79.321	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	79.05	79.05	79.10	78.85	79.60	14,548,017	79.182	-0.50%
2026-02-23	0	79.45	79.45	79.55	79.00	79.80	8,608,883	684,800,644	79.546	79.45	79.45	79.55	79.00	79.80	8,608,883	79.546	1.21%
2026-02-20	0	78.50	78.50	78.55	78.50	79.20	8,058,562	634,965,225	78.794	78.50	78.50	78.55	78.50	79.20	8,058,562	78.794	0.13%
2026-02-16	0	78.40	78.40	78.60	78.35	78.70	4,964,712	389,714,967	78.497	78.40	78.40	78.60	78.35	78.70	4,964,712	78.497	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	78.20	78.20	78.25	78.00	78.50	22,210,375	78.183	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	78.20	78.20	78.30	78.20	78.75	19,808,886	78.477	-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	78.45	78.40	78.45	78.30	78.65	18,729,447	78.498	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	78.40	78.35	78.40	78.00	78.90	22,568,054	78.427	-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	78.50	78.45	78.50	78.30	80.55	44,726,876	78.814	-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	80.20	80.10	80.20	79.65	80.25	20,535,109	80.002	-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	80.40	80.40	80.45	78.85	80.65	24,531,084	79.947	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	79.35	79.35	79.45	78.35	79.95	27,453,347	79.469	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	78.30	78.30	78.35	77.90	78.85	32,396,888	78.448	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	78.00	77.95	78.00	75.85	78.00	90,641,807	76.913	-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	79.80	79.75	79.80	79.35	80.90	37,668,381	79.772	-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	80.90	80.80	80.90	80.25	81.05	35,401,273	80.749	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	80.90	80.85	80.90	78.40	81.40	62,936,865	80.506	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	78.50	78.50	78.55	78.30	79.45	45,016,622	78.745	-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	78.80	78.75	78.80	78.50	79.75	31,825,796	78.822	-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	79.50	79.50	79.55	78.55	80.00	30,422,796	79.195	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	79.00	78.95	79.00	78.70	79.60	27,628,663	79.021	-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	79.20	79.20	79.25	78.10	79.45	43,502,967	78.552	-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	79.30	79.30	79.35	79.15	79.75	30,312,508	79.440	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	79.30	79.25	79.30	79.15	79.80	33,017,992	79.390	-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	80.10	80.10	80.15	79.90	81.30	36,448,893	80.126	-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	80.60	80.55	80.60	80.30	81.30	30,045,044	80.631	-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	80.80	80.75	80.80	80.55	81.20	29,654,156	80.801	-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	80.95	80.95	81.00	80.90	81.90	28,337,382	81.219	-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	81.15	81.10	81.15	80.50	81.40	30,960,030	80.961	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	80.95	80.90	80.95	80.75	81.40	20,208,076	81.049	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	80.95	80.90	80.95	80.65	81.70	28,684,082	80.900	-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	81.40	81.35	81.40	81.35	82.50	33,232,052	81.701	-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	82.20	82.20	82.25	82.00	82.85	28,378,790	82.307	-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	82.30	82.25	82.30	82.20	83.55	25,619,085	82.563	-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	83.45	83.40	83.45	81.85	83.50	12,099,293	83.058	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	81.70	81.65	81.70	81.45	82.20	13,198,633	81.647	-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	82.10	82.05	82.10	81.70	82.75	31,891,793	81.979	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	81.80	81.75	81.80	81.60	83.70	37,497,948	82.140	-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	82.80	82.75	82.80	81.80	83.20	20,126,062	82.287	-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	82.85	82.80	82.85	82.60	84.30	43,756,664	83.070	-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	83.70	83.65	83.70	83.50	84.45	23,194,860	83.782	-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	83.90	83.90	83.95	83.60	84.80	29,711,522	83.871	-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	84.05	84.00	84.05	83.35	84.55	31,424,240	83.841	-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	84.45	84.45	84.55	83.75	84.80	19,569,015	84.290	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	84.30	84.25	84.30	84.15	85.45	21,296,107	84.536	-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	85.10	85.10	85.15	85.00	86.35	25,479,494	85.319	-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	86.50	86.50	86.60	85.85	86.70	16,616,585	86.437	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	85.65	85.60	85.65	85.40	86.05	13,091,794	85.611	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	85.65	85.65	85.75	85.50	86.15	16,254,582	85.724	-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	86.00	85.95	86.00	85.85	86.40	14,330,459	86.068	-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	86.15	86.10	86.15	86.05	87.20	12,006,233	86.397	-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	87.15	86.90	87.15	86.40	87.20	12,066,843	86.811	0.17%
2025-12-04	0	87.00	86.85	87.00	86.35	87.25	6,271,768	543,787,702	86.704	87.00	86.85	87.00	86.35	87.25	6,271,768	86.704	0.17%
2025-12-03	0	86.85	86.80	86.85	86.75	87.80	11,391,800	991,235,710	87.013	86.85	86.80	86.85	86.75	87.80	11,391,800	87.013	-1.08%
2025-12-02	0	87.80	87.75	87.80	87.70	88.20	10,421,387	916,128,544	87.909	87.80	87.75	87.80	87.70	88.20	10,421,387	87.909	0.06%
2025-12-01	0	87.75	87.75	87.80	87.10	87.85	10,513,559	920,497,248	87.553	87.75	87.75	87.80	87.10	87.85	10,513,559	87.553	0.52%
2025-11-28	0	87.30	87.25	87.30	86.90	87.40	10,578,710	922,508,544	87.204	87.30	87.25	87.30	86.90	87.40	10,578,710	87.204	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	87.25	87.20	87.25	86.70	87.55	15,433,105	87.011	-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	87.35	87.35	87.45	87.35	88.15	13,153,847	87.693	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	87.25	87.20	87.25	87.00	87.65	16,145,679	87.279	-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	87.60	87.45	87.60	86.20	87.60	17,025,806	87.127	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	86.00	86.00	86.05	85.80	86.90	18,020,369	86.292	-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	86.50	86.45	86.50	86.35	86.85	13,929,467	86.514	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	86.35	86.35	86.40	86.35	87.15	14,578,374	86.488	-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	86.80	86.65	86.80	86.10	86.80	13,656,501	86.411	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	86.75	86.70	86.75	86.55	87.50	15,518,851	86.798	-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	87.50	87.40	87.50	87.25	87.70	14,294,890	87.425	-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	87.85	87.80	87.85	87.40	88.85	23,474,226	87.804	-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	88.85	88.80	88.85	88.15	88.90	22,984,031	88.617	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	88.50	88.50	88.60	87.65	88.75	22,304,363	88.312	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	87.80	87.80	87.85	87.10	87.85	19,276,181	87.613	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	87.15	87.10	87.15	86.90	87.90	19,033,168	87.510	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	87.15	87.10	87.15	86.40	87.15	18,766,488	86.979	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	86.65	86.60	86.65	85.90	87.10	16,865,881	86.416	-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	86.70	86.70	86.75	85.75	87.00	22,122,073	86.666	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	86.20	86.20	86.30	85.20	86.45	19,203,234	86.012	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	85.25	85.20	85.25	85.05	86.25	13,303,861	85.511	-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	85.90	85.90	85.95	85.60	86.65	21,734,825	86.155	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	85.55	85.55	85.60	84.85	85.80	17,465,496	85.401	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	85.20	85.10	85.20	84.75	85.70	17,959,228	85.123	-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	85.40	85.40	85.55	85.25	85.70	13,169,060	85.493	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	85.10	85.05	85.10	84.50	85.15	31,381,209	84.900	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	84.45	84.40	84.45	84.20	85.30	22,876,623	84.635	-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	85.20	85.10	85.20	84.90	87.25	31,454,153	85.778	-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	86.40	86.40	86.45	85.75	86.80	21,326,061	86.360	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	85.30	85.30	85.35	85.30	86.15	17,802,183	85.696	-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	85.70	85.70	85.75	84.60	85.85	16,506,919	85.495	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	84.90	84.65	84.90	84.55	85.25	13,534,194	84.858	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	84.70	84.60	84.70	84.25	85.15	21,713,956	84.609	-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	84.90	84.85	84.90	83.75	85.25	22,068,218	84.611	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	84.80	84.80	85.00	83.85	85.10	22,301,198	84.903	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	84.35	84.30	84.35	82.80	85.00	23,162,330	84.158	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	83.20	83.20	83.25	82.70	84.00	12,555,224	83.162	-0.78%
2025-10-06	0	83.85	83.80	83.85	83.65	84.40	10,826,959	908,381,162	83.900	83.85	83.80	83.85	83.65	84.40	10,826,959	83.900	-0.83%
2025-10-03	0	84.55	84.50	84.55	84.25	85.10	5,617,728	474,611,572	84.485	84.55	84.50	84.55	84.25	85.10	5,617,728	84.485	-0.47%
2025-10-02	0	84.95	84.95	85.00	84.65	85.45	6,467,642	550,631,886	85.136	84.95	84.95	85.00	84.65	85.45	6,467,642	85.136	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	84.50	84.35	84.50	84.05	85.10	19,756,744	84.330	-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	84.90	84.85	84.90	84.50	85.60	21,907,283	84.711	-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	85.00	85.00	85.05	84.50	85.45	12,151,396	85.012	-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	85.10	85.00	85.10	84.70	85.70	20,296,928	84.965	-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	85.70	85.70	85.75	85.00	86.00	16,188,806	85.516	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	85.15	85.10	85.15	84.70	85.50	17,107,492	84.999	-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	85.40	85.40	85.45	85.15	85.95	18,665,998	85.410	-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	85.95	85.90	85.95	85.70	86.35	16,940,957	85.895	-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	86.20	86.15	86.20	85.85	86.95	21,646,744	86.378	-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	86.60	86.55	86.60	86.40	87.45	23,343,918	86.792	-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	87.10	87.05	87.10	87.05	87.65	15,757,053	87.191	-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	87.65	87.60	87.65	87.15	88.00	12,272,342	87.380	-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	87.85	87.85	87.95	87.45	88.05	11,962,347	87.911	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	87.30	87.30	87.40	86.50	87.85	17,791,293	87.408	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	87.05	87.05	87.10	86.40	87.50	13,703,311	87.147	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	86.75	86.70	86.75	85.45	87.00	18,440,625	86.389	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	85.60	85.60	85.65	85.00	86.00	17,108,488	85.534	-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	85.85	85.70	85.85	85.10	85.85	17,092,788	85.555	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	85.40	85.40	85.50	85.15	85.95	15,674,451	85.494	-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	85.70	85.70	85.75	85.10	86.25	18,640,814	85.573	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	85.60	85.60	85.65	85.60	86.45	20,354,349	85.946	-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	86.55	86.50	86.55	86.05	87.50	24,992,006	86.540	-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	86.70	86.65	86.70	86.36	87.09	21,925,123	86.719	-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	86.75	86.75	86.85	86.17	87.23	22,660,396	86.883	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	86.41	86.41	86.46	86.26	87.72	17,081,818	86.862	-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	87.28	87.28	87.33	87.14	87.81	16,743,643	87.448	-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	87.57	87.57	87.62	86.65	87.81	25,360,617	87.306	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	87.04	87.04	87.09	86.65	87.18	20,967,759	86.919	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	86.65	86.65	86.75	85.34	86.94	23,518,330	86.305	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	85.68	85.68	85.73	85.00	85.88	12,597,950	85.403	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	85.39	85.34	85.39	85.05	86.17	17,133,826	85.368	-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	85.73	85.73	85.78	85.20	86.36	18,174,094	86.005	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	85.54	85.49	85.54	85.00	85.63	21,301,987	85.283	-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	85.68	85.68	85.73	85.54	86.41	21,910,075	85.787	-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	86.07	86.07	86.12	85.54	86.17	20,140,335	85.963	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	85.59	85.59	85.63	84.71	85.83	18,779,358	85.272	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	84.81	84.81	84.91	84.23	84.96	16,868,983	84.710	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	84.23	84.23	84.33	83.74	84.62	25,702,628	84.297	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	83.31	83.21	83.31	82.68	83.36	22,456,843	83.010	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	82.92	82.87	82.92	82.73	83.16	16,022,898	82.950	-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	82.97	82.92	82.97	82.44	83.02	20,752,016	82.771	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	82.87	82.82	82.87	82.73	83.55	21,837,199	82.974	-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	83.26	83.21	83.26	83.26	83.99	12,479,315	83.541	-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	83.45	83.40	83.45	83.36	84.33	15,951,076	83.617	-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	84.33	84.33	84.37	83.40	84.47	21,787,210	84.076	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	83.84	83.84	83.89	83.45	84.13	15,731,771	83.677	-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	84.13	84.08	84.13	83.70	84.28	16,203,651	83.882	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	83.89	83.89	83.94	83.84	84.66	21,589,812	84.062	-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	84.62	84.57	84.62	84.13	84.96	22,005,946	84.415	-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	84.66	84.62	84.66	83.94	84.66	27,833,397	84.264	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	84.13	84.13	84.18	83.84	84.42	21,296,405	84.043	-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	84.18	84.13	84.18	83.89	84.96	17,907,668	84.208	-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	84.66	84.57	84.66	84.08	85.15	14,352,206	84.369	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	84.66	84.66	84.71	84.42	85.34	14,884,314	84.800	-0.34%
2025-07-16	0	87.65	87.65	87.70	86.80	88.15	11,372,140	998,600,884	87.811	84.96	84.96	85.00	84.13	85.44	11,732,848	85.112	0.46%
2025-07-15	0	87.25	87.20	87.25	86.55	87.40	10,686,637	928,590,485	86.893	84.57	84.52	84.57	83.89	84.71	11,025,602	84.221	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	83.94	83.94	84.03	83.84	84.96	14,103,077	84.232	-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	84.33	84.33	84.37	83.50	85.00	17,976,425	84.493	0.99%
2025-07-10	0	86.15	86.15	86.20	85.70	86.40	9,946,442	856,690,417	86.130	83.50	83.50	83.55	83.07	83.74	10,261,929	83.482	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	83.40	83.36	83.40	82.87	83.74	12,679,121	83.306	0.06%
2025-07-08	0	86.00	86.00	86.05	85.70	86.40	11,593,217	996,857,109	85.986	83.36	83.36	83.40	83.07	83.74	11,960,937	83.343	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	83.31	83.31	83.36	82.87	83.65	13,218,238	83.190	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	83.26	83.26	83.31	83.16	83.74	17,762,472	83.357	-0.52%
2025-07-03	0	86.35	86.35	86.40	86.30	87.50	11,157,493	965,000,794	86.489	83.70	83.70	83.74	83.65	84.81	11,511,393	83.830	-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	84.23	84.23	84.42	84.23	85.05	13,702,308	84.469	-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	84.42	84.42	84.47	83.36	85.00	15,183,224	84.542	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	83.70	83.70	83.74	83.40	84.57	15,637,601	83.963	-0.63%
2025-06-26	0	86.90	86.90	86.95	86.90	87.90	10,927,167	953,536,101	87.263	84.23	84.23	84.28	84.23	85.20	11,273,761	84.580	-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	84.71	84.66	84.71	84.28	84.96	16,726,864	84.642	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	84.33	84.33	84.47	83.60	84.62	15,689,598	84.285	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	83.45	83.40	83.45	83.02	83.55	12,770,322	83.330	-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	83.74	83.74	83.79	83.07	83.99	14,590,565	83.724	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	83.16	83.16	83.26	83.16	84.37	12,400,711	83.508	-1.10%
2025-06-18	0	86.75	86.75	86.85	86.75	87.30	9,869,558	858,048,820	86.939	84.08	84.08	84.18	84.08	84.62	10,182,606	84.266	-0.34%
2025-06-17	0	87.05	87.00	87.05	86.85	87.60	9,760,935	851,066,740	87.191	84.37	84.33	84.37	84.18	84.91	10,070,538	84.511	-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	84.71	84.71	84.76	84.42	85.39	14,360,629	84.749	-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	85.20	85.15	85.20	84.28	85.78	17,449,163	85.224	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	84.66	84.62	84.66	84.52	85.39	11,987,433	84.819	-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	85.59	85.49	85.59	84.47	85.59	13,715,721	85.121	0.91%
2025-06-10	0	87.50	87.45	87.50	86.80	88.05	10,516,097	920,497,817	87.532	84.81	84.76	84.81	84.13	85.34	10,849,653	84.841	-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	84.91	84.91	84.96	84.08	85.92	16,298,924	84.690	-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	85.20	85.20	85.29	84.33	86.07	30,180,606	85.234	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	84.04	84.00	84.04	83.38	84.19	24,358,678	83.785	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	83.71	83.71	83.81	83.34	84.33	20,624,887	83.926	-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	83.95	83.86	83.95	82.96	84.04	18,546,067	83.707	1.19%
2025-06-02	0	88.05	88.05	88.10	86.65	88.05	7,820,451	682,360,727	87.253	82.96	82.96	83.01	81.64	82.96	8,300,203	82.210	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	82.91	82.87	82.91	82.49	83.57	15,095,115	82.786	-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	83.81	83.76	83.81	83.10	84.23	19,550,072	83.547	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	83.71	83.71	83.86	83.20	84.04	15,995,612	83.767	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	83.62	83.62	83.71	83.34	84.04	19,218,422	83.781	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	83.10	83.10	83.15	81.69	83.38	27,491,245	82.926	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	81.69	81.64	81.69	81.26	82.21	14,138,498	81.735	-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	81.88	81.88	82.02	81.83	83.01	19,403,370	82.197	-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	83.01	83.01	83.10	82.30	83.34	17,166,438	83.016	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	83.01	83.01	83.05	81.59	83.15	23,290,288	82.819	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	81.59	81.59	81.64	80.56	81.74	20,302,798	81.421	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	80.84	80.84	80.89	80.13	81.31	22,687,690	80.887	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	80.28	80.28	80.32	79.38	80.65	20,730,712	80.311	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	80.09	80.04	80.09	78.67	80.18	26,467,237	79.654	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	78.58	78.53	78.58	78.53	79.38	18,005,687	78.770	-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	79.38	79.38	79.43	78.53	79.71	31,024,935	79.086	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	78.72	78.67	78.72	78.30	78.77	18,878,797	78.655	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	78.67	78.49	78.67	78.11	78.77	13,952,663	78.526	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	78.20	78.20	78.30	78.01	78.63	18,572,651	78.218	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	77.92	77.92	77.97	76.32	78.16	22,009,871	77.637	1.16%
2025-05-02	0	81.75	81.75	81.80	80.80	81.85	5,451,656	444,800,870	81.590	77.02	77.02	77.07	76.13	77.12	5,786,092	76.874	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	76.37	76.32	76.37	75.85	76.93	23,312,267	76.252	-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	76.74	76.70	76.74	76.46	77.07	17,421,668	76.725	-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	76.88	76.84	76.88	76.08	76.98	17,743,385	76.707	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	76.18	76.13	76.18	75.85	76.74	25,477,758	76.152	-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	76.32	76.27	76.32	75.19	76.37	27,191,754	75.755	-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	76.37	76.32	76.37	75.94	78.34	44,749,952	76.559	-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	78.11	78.06	78.11	77.64	78.67	20,511,163	77.922	-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	78.72	78.67	78.72	78.16	78.82	16,518,977	78.630	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	78.44	78.44	78.49	77.73	79.14	27,147,997	78.730	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	78.06	78.01	78.06	76.79	78.11	17,944,380	77.711	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	76.93	76.88	76.93	76.22	77.26	19,462,895	76.816	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	76.32	76.32	76.37	75.19	76.84	21,551,587	76.255	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	75.80	75.71	75.80	74.43	75.99	30,455,016	75.454	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	74.43	74.43	74.62	72.27	75.14	49,287,199	73.864	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	74.10	74.06	74.10	73.54	75.19	42,907,811	74.298	-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	74.20	74.20	74.25	73.82	76.41	84,412,310	74.954	-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	78.77	78.77	78.86	77.50	79.29	19,138,425	78.711	-0.30%
2025-04-02	0	83.85	83.85	84.00	83.60	84.40	8,299,426	696,879,492	83.967	79.00	79.00	79.14	78.77	79.52	8,808,561	79.114	-0.18%
2025-04-01	0	84.00	83.90	84.00	83.30	84.30	9,853,352	826,467,680	83.877	79.14	79.05	79.14	78.49	79.43	10,457,814	79.029	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	78.96	78.91	78.96	77.83	79.10	25,535,326	78.600	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	77.97	77.97	78.01	77.83	78.72	15,584,088	78.190	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	77.78	77.78	78.01	77.45	78.96	14,607,789	78.371	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	77.54	77.54	77.73	77.02	77.92	15,045,412	77.654	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	77.07	77.02	77.07	76.51	78.34	28,897,125	77.093	-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	77.87	77.87	77.92	77.26	79.57	27,779,604	77.885	-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	78.72	78.72	78.82	78.20	80.56	33,827,961	79.647	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	78.67	78.67	78.77	78.67	79.62	24,778,786	79.134	-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	79.80	79.62	79.80	78.86	80.61	37,166,968	79.892	-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	80.09	80.04	80.09	78.91	80.09	28,226,124	79.737	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	78.86	78.86	78.96	78.20	79.33	21,679,225	79.035	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	78.67	78.67	78.77	77.92	79.10	22,424,856	78.755	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	77.92	77.92	78.11	77.07	78.20	24,927,164	77.782	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	77.17	77.17	77.21	76.79	77.87	34,779,601	77.289	-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	77.83	77.83	78.01	77.35	78.39	21,442,284	77.994	-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	78.30	78.30	78.34	77.59	78.67	23,587,709	78.196	-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	78.72	78.67	78.72	76.70	78.72	42,771,422	78.318	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	77.45	77.40	77.45	76.41	77.73	32,453,174	77.250	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	76.55	76.55	76.70	74.95	76.79	27,790,378	76.248	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	74.90	74.90	75.14	73.82	75.38	21,849,551	74.930	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	74.25	74.25	74.43	74.25	75.38	29,147,335	74.816	-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	74.43	74.43	74.48	74.15	75.61	35,633,910	74.942	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	74.20	74.20	74.25	73.30	74.62	53,512,222	73.996	-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	74.43	74.43	74.53	74.01	76.27	72,385,484	74.683	-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	75.52	75.52	75.56	74.90	76.32	57,341,914	75.467	-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	76.41	76.41	76.79	76.04	78.53	49,109,517	77.106	-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	77.73	77.68	77.73	76.04	78.20	63,582,059	77.341	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	75.47	75.42	75.47	74.06	76.13	52,495,267	75.092	-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	76.08	76.08	76.13	75.38	76.74	35,900,771	76.160	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	75.85	75.85	75.99	75.38	76.27	35,066,642	75.868	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	75.61	75.61	75.66	74.81	77.87	66,290,981	76.084	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	75.28	75.23	75.28	73.73	75.33	60,817,323	74.716	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	73.49	73.44	73.49	73.49	74.43	49,989,087	74.165	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	73.40	73.40	73.49	72.74	73.77	44,576,124	73.514	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	72.60	72.60	72.74	72.41	73.21	40,006,833	72.830	-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	72.69	72.69	72.74	71.51	73.77	60,164,440	72.791	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	71.14	71.09	71.14	70.57	71.56	39,070,027	70.952	-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	71.18	71.18	71.23	70.95	71.89	26,848,161	71.345	-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	71.32	71.28	71.32	71.04	71.98	23,804,386	71.338	-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	72.08	72.03	72.08	71.32	72.46	18,555,142	72.075	0.72%
2025-02-03	0	75.95	75.95	76.00	74.55	75.95	8,795,614	661,355,055	75.191	71.56	71.56	71.61	70.24	71.56	9,335,188	70.845	0.33%
2025-01-28	0	75.70	75.70	75.75	75.45	76.20	4,209,153	319,281,578	75.854	71.32	71.32	71.37	71.09	71.80	4,467,367	71.470	-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	71.51	71.47	71.51	70.62	71.51	21,743,798	71.199	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	70.95	70.90	70.95	70.38	71.09	16,805,768	70.813	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	70.52	70.52	70.57	70.34	71.61	18,736,951	70.832	-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	70.66	70.62	70.66	70.38	71.14	15,283,556	70.704	-0.53%
2025-01-21	0	75.40	75.35	75.40	74.90	75.60	11,171,039	839,943,335	75.189	71.04	70.99	71.04	70.57	71.23	11,856,336	70.843	0.00%
2025-01-20	0	75.40	75.40	75.45	74.95	75.85	12,108,712	913,155,485	75.413	71.04	71.04	71.09	70.62	71.47	12,851,531	71.054	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	70.76	70.71	70.76	70.34	71.32	14,307,915	70.804	-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	70.99	70.95	70.99	70.10	71.04	17,346,138	70.691	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	70.19	70.19	70.29	69.77	70.48	21,153,231	70.150	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	70.01	69.96	70.01	69.44	70.34	26,610,868	69.985	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	69.86	69.86	69.91	69.25	70.10	23,074,529	69.711	-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	70.48	70.38	70.48	70.10	71.18	21,147,554	70.447	-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	70.90	70.90	70.95	70.57	71.61	19,637,494	70.988	-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	70.95	70.95	70.99	70.62	71.42	27,208,265	71.064	-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	71.23	71.09	71.23	70.10	71.42	29,432,230	70.850	-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	71.51	71.51	71.56	71.32	72.27	22,040,798	71.870	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	71.47	71.47	71.51	71.14	71.89	21,667,659	71.645	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	71.23	71.23	71.28	70.62	72.17	37,020,680	71.356	-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	72.17	72.03	72.17	71.51	72.36	14,047,743	72.140	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	71.75	71.75	71.80	71.42	72.08	25,835,036	71.895	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	71.61	71.56	71.61	71.23	72.03	21,168,586	71.796	-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	71.65	71.65	71.70	71.23	71.89	16,744,940	71.667	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	71.37	71.37	71.42	70.85	71.51	28,503,322	71.302	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	70.99	70.95	70.99	70.52	71.37	20,366,063	70.846	-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	71.14	71.14	71.23	70.66	71.56	30,297,804	71.250	-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	71.28	71.23	71.28	70.66	71.37	23,328,523	71.166	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	70.76	70.76	70.81	70.38	71.04	30,635,491	70.848	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	70.52	70.43	70.52	69.77	71.04	36,870,691	70.701	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	69.77	69.77	69.82	69.58	70.24	23,394,917	69.897	-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	70.24	70.19	70.24	69.68	70.43	16,586,458	70.187	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	69.82	69.82	69.91	69.72	70.43	20,401,378	70.212	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	69.53	69.53	69.63	69.53	70.66	28,321,800	70.055	-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	69.72	69.72	69.77	68.55	69.91	26,523,131	69.381	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	68.55	68.55	68.59	68.17	69.44	30,262,539	68.938	0.34%
2024-12-05	0	72.50	72.50	72.55	71.90	72.85	13,134,528	952,617,503	72.528	68.31	68.31	68.36	67.74	68.64	13,940,276	68.336	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	68.31	68.31	68.36	67.70	68.73	22,986,040	68.344	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	68.07	68.03	68.07	67.27	68.26	15,354,801	67.763	-0.07%
2024-12-02	0	72.30	72.25	72.30	71.80	72.80	12,966,653	936,536,296	72.227	68.12	68.07	68.12	67.65	68.59	13,762,103	68.052	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	68.12	68.12	68.22	67.56	68.50	18,006,516	68.238	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	67.51	67.51	67.56	67.32	68.03	15,235,192	67.737	-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	67.84	67.79	67.84	66.94	67.84	16,684,280	67.524	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	67.08	66.94	67.08	66.33	67.32	17,279,781	67.010	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	66.80	66.80	66.85	66.33	67.18	21,232,133	66.932	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	66.38	66.38	66.43	65.86	67.18	18,121,851	66.379	-0.77%
2024-11-21	0	71.00	71.00	71.05	70.70	71.40	10,001,245	711,714,700	71.163	66.90	66.90	66.94	66.61	67.27	10,614,780	67.049	-0.42%
2024-11-20	0	71.30	71.25	71.30	70.60	71.45	9,661,718	687,601,626	71.168	67.18	67.13	67.18	66.52	67.32	10,254,424	67.054	0.49%
2024-11-19	0	70.95	70.95	71.00	70.80	71.25	12,392,416	880,718,187	71.069	66.85	66.85	66.90	66.71	67.13	13,152,639	66.961	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	66.75	66.75	66.80	66.24	67.27	15,791,140	66.981	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	66.47	66.43	66.47	65.77	67.04	26,173,729	66.578	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	65.62	65.62	65.67	65.29	66.24	20,380,024	65.797	-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	65.95	65.91	65.95	64.82	67.04	35,364,232	66.096	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	65.11	65.11	65.15	64.54	66.19	43,583,776	65.097	-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	66.24	66.14	66.24	65.67	66.38	29,648,257	66.019	-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	66.71	66.71	66.75	66.52	67.70	28,684,567	66.838	-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	67.32	67.27	67.32	66.90	67.51	18,177,615	67.210	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	66.90	66.90	66.99	66.57	67.70	32,447,850	67.004	-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	67.70	67.65	67.70	66.90	67.79	18,417,534	67.520	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	67.32	67.32	67.37	66.94	67.70	16,115,481	67.298	-0.21%
2024-11-01	0	71.60	71.60	71.65	71.25	72.10	11,937,990	855,933,633	71.698	67.46	67.46	67.51	67.13	67.93	12,670,336	67.554	0.21%
2024-10-31	0	71.45	71.20	71.45	71.00	71.65	11,862,751	846,307,516	71.342	67.32	67.08	67.32	66.90	67.51	12,590,481	67.218	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	66.85	66.85	66.90	66.61	67.46	24,056,636	66.883	-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	67.23	67.23	67.27	66.90	67.84	24,656,454	67.154	-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	67.51	67.46	67.51	66.52	67.79	31,320,842	67.284	-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	67.93	67.89	67.93	67.70	68.26	26,621,294	67.897	-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	68.26	68.22	68.26	67.70	68.50	23,973,388	68.043	-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	68.50	68.50	68.55	68.12	68.92	27,803,032	68.493	-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	68.55	68.55	68.59	67.89	68.87	34,719,652	68.434	-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	69.02	68.97	69.02	68.69	69.68	23,726,508	69.107	-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	69.49	69.44	69.49	68.87	69.86	19,083,710	69.401	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	68.78	68.78	68.83	68.69	69.96	16,361,306	69.146	-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	69.25	69.25	69.39	69.16	70.24	17,744,993	69.727	-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	69.39	69.39	69.44	69.25	70.95	29,882,180	69.844	-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	70.76	70.76	70.85	69.44	71.61	40,674,277	71.055	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	70.24	70.24	70.43	68.64	71.14	64,377,940	70.236	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	68.03	67.89	68.03	67.56	69.49	65,321,662	68.157	-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	68.78	68.73	68.78	68.59	73.21	101,119,687	69.921	-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	72.88	72.83	72.88	71.23	73.21	41,265,485	72.240	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	71.14	71.14	71.18	69.91	71.47	27,516,886	70.855	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	70.85	70.81	70.85	69.91	72.64	31,354,520	70.714	-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	72.55	72.55	72.60	68.78	72.60	69,564,698	70.586	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	69.20	69.11	69.20	67.46	69.44	115,569,448	68.342	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	68.83	68.78	68.83	66.43	69.20	91,756,681	68.110	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	68.31	68.31	68.40	68.22	70.10	54,884,217	68.944	-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	69.44	69.44	69.49	69.02	71.56	38,231,605	70.188	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	69.25	69.25	69.35	68.12	69.63	45,223,475	69.075	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	67.89	67.89	67.93	67.84	68.45	22,581,635	68.112	-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	67.93	67.89	67.93	67.41	68.26	22,937,612	67.938	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	67.93	67.89	67.93	67.37	68.50	19,395,404	68.000	0.28%
2024-09-17	0	71.90	71.90	71.95	70.90	72.30	9,085,793	653,568,254	71.933	67.74	67.74	67.79	66.80	68.12	9,643,168	67.775	0.91%
2024-09-16	0	71.25	71.20	71.25	70.55	71.30	4,040,441	287,230,830	71.089	67.13	67.08	67.13	66.47	67.18	4,288,305	66.980	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	66.99	66.99	67.08	66.19	67.46	16,107,957	67.122	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	66.19	66.19	66.24	65.48	66.57	18,861,130	66.057	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	66.19	66.14	66.19	65.58	66.85	25,986,594	66.005	-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	67.08	67.04	67.08	66.33	67.56	19,915,679	67.022	-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	67.13	67.08	67.13	66.19	67.56	28,168,938	66.731	-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	67.84	67.84	67.89	67.51	68.55	19,599,701	67.835	-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	68.40	68.36	68.40	68.03	69.20	20,905,189	68.454	-1.29%
2024-09-03	0	73.55	73.50	73.55	73.05	73.80	13,556,138	995,789,504	73.457	69.30	69.25	69.30	68.83	69.53	14,387,750	69.211	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	69.11	69.06	69.11	68.59	69.72	19,768,823	69.078	-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	69.35	69.30	69.35	68.44	69.44	22,799,180	69.125	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	68.71	68.71	68.75	67.84	68.98	21,867,981	68.483	-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	68.89	68.85	68.89	68.57	69.66	15,520,235	68.910	-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	69.48	69.44	69.57	68.71	69.80	18,256,527	69.509	1.13%
2024-08-26	0	75.50	75.50	75.60	75.05	75.90	10,856,424	821,212,552	75.643	68.71	68.71	68.80	68.30	69.07	11,929,462	68.839	0.67%
2024-08-23	0	75.00	75.00	75.05	74.70	75.35	8,935,779	670,378,895	75.022	68.25	68.25	68.30	67.98	68.57	9,818,983	68.274	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	68.03	68.03	68.07	67.57	68.30	15,038,694	68.054	0.61%
2024-08-21	0	74.30	74.30	74.35	73.80	74.60	10,127,151	752,649,572	74.320	67.62	67.62	67.66	67.16	67.89	11,128,109	67.635	0.27%
2024-08-20	0	74.10	74.10	74.20	73.90	74.90	7,902,941	586,494,371	74.212	67.43	67.43	67.53	67.25	68.16	8,684,060	67.537	-0.40%
2024-08-19	0	74.40	74.40	74.45	74.30	74.95	12,029,414	898,028,451	74.653	67.71	67.71	67.75	67.62	68.21	13,218,389	67.938	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	67.53	67.48	67.53	67.34	68.25	15,948,821	67.761	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	67.30	67.30	67.34	66.34	67.66	24,870,534	67.371	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	66.39	66.39	66.48	65.71	66.98	24,587,100	66.535	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	65.48	65.48	65.52	64.61	65.84	20,276,351	65.395	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	64.52	64.52	64.57	64.25	65.02	24,055,157	64.533	-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	64.89	64.84	64.89	64.02	66.52	51,259,547	64.853	-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	65.75	65.75	65.80	64.30	66.30	24,343,196	65.480	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	65.07	65.07	65.11	63.98	65.21	24,651,715	64.816	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	64.25	64.20	64.25	63.70	65.66	35,874,667	64.602	-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	65.07	65.02	65.07	64.61	66.89	36,294,392	65.479	-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	67.12	67.12	67.16	66.30	67.43	19,292,178	67.059	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	67.03	67.03	67.07	66.12	67.43	16,387,002	67.053	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	66.07	66.07	66.12	65.52	66.39	16,997,678	66.053	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	66.02	65.98	66.02	65.71	66.75	21,786,027	66.190	-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	66.62	66.62	66.66	65.84	67.12	17,811,376	66.536	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	66.21	66.21	66.25	65.52	68.21	45,544,331	66.421	-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	68.03	68.03	68.07	67.30	69.25	24,407,230	68.139	-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	68.71	68.66	68.71	68.25	69.44	17,268,736	68.806	-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	68.75	68.75	68.80	68.39	69.62	16,747,967	68.974	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	68.75	68.71	68.75	66.98	69.07	22,746,619	68.202	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	68.25	68.25	68.30	67.48	68.94	29,178,924	68.136	-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	69.03	69.03	69.07	67.75	69.62	22,341,980	69.056	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	68.25	68.25	68.34	68.25	70.30	34,447,346	68.777	-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	69.89	69.89	69.98	69.25	70.53	20,516,377	70.026	-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	70.07	70.07	70.12	69.80	70.80	20,522,674	70.166	-0.26%
2024-07-12	0	77.20	77.15	77.20	76.80	77.45	10,695,551	824,498,649	77.088	70.26	70.21	70.26	69.89	70.48	11,752,689	70.154	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	69.71	69.71	69.76	68.98	70.03	16,585,020	69.710	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	69.03	69.03	69.07	68.57	70.03	27,658,269	69.226	-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	69.62	69.62	69.66	69.48	70.26	18,142,263	69.875	-0.52%
2024-07-08	0	76.90	76.90	76.95	76.70	77.50	12,708,657	979,190,209	77.049	69.98	69.98	70.03	69.80	70.53	13,964,768	70.119	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	69.94	69.94	69.98	69.80	71.03	17,596,353	70.182	-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	70.80	70.76	70.80	69.85	71.44	22,822,243	70.573	-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	71.26	71.26	71.35	70.07	71.89	25,113,430	71.406	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	70.44	70.39	70.44	69.53	71.53	25,786,930	70.824	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	70.07	70.03	70.07	68.12	70.57	39,832,434	69.898	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	68.25	68.25	68.30	67.43	68.62	31,739,196	68.193	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	67.84	67.84	67.89	67.30	68.25	19,218,276	67.883	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	67.75	67.75	67.80	66.89	68.03	21,186,003	67.743	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	67.30	67.30	67.34	66.71	67.62	16,428,493	67.132	-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	67.62	67.62	67.66	66.80	67.71	17,418,465	67.352	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	67.62	67.62	67.66	67.12	68.12	23,302,262	67.631	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	67.12	67.07	67.12	66.21	67.16	28,674,744	66.783	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	66.52	66.48	66.52	65.98	66.80	24,227,998	66.507	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	66.07	66.07	66.25	65.80	67.89	31,965,239	66.622	-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	66.89	66.89	67.07	66.89	68.12	26,682,386	67.272	-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	67.66	67.62	67.66	66.80	68.21	22,591,247	67.796	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	66.93	66.93	67.03	66.16	67.43	30,170,445	66.828	-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	67.25	67.25	67.30	66.89	68.25	26,441,984	67.376	-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	68.21	68.03	68.21	67.53	68.71	31,261,206	68.152	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	67.89	67.84	67.89	67.12	68.16	26,471,818	67.710	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	66.71	66.66	66.71	66.71	68.56	48,995,998	67.480	-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	67.19	67.19	67.28	66.62	67.85	32,247,999	67.550	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	67.15	67.15	67.19	65.87	67.94	46,960,762	67.442	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	66.18	66.13	66.18	64.64	66.53	41,674,090	65.954	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	64.55	64.50	64.55	64.42	65.30	25,680,003	64.677	-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	65.12	65.12	65.25	65.08	65.74	16,299,927	65.323	-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	65.65	65.65	65.74	65.52	66.09	15,457,323	65.758	-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	65.96	65.96	66.00	64.50	66.09	23,992,177	65.770	2.25%
2024-05-24	0	73.20	73.20	73.25	72.90	73.75	10,200,971	748,063,731	73.333	64.50	64.50	64.55	64.24	64.99	11,576,239	64.621	-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	64.59	64.59	64.64	64.37	65.03	18,047,129	64.633	-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	64.94	64.94	65.08	64.86	65.47	19,172,878	65.056	-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	65.03	65.03	65.12	64.81	65.43	18,406,335	65.167	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	65.03	65.03	65.08	64.64	65.52	28,596,791	64.859	-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	65.52	65.52	65.56	64.59	65.65	23,119,463	65.312	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	64.77	64.77	64.90	64.59	65.47	30,123,963	64.942	-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	64.94	64.94	64.99	64.42	65.61	20,435,114	64.948	-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	64.99	64.99	65.03	64.59	66.09	35,724,623	65.360	-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	65.21	65.21	65.25	62.79	65.65	71,402,729	64.511	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	62.21	62.17	62.21	61.68	62.26	26,317,013	61.936	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	61.77	61.77	61.95	61.68	62.26	16,614,756	62.019	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	61.51	61.51	61.64	61.16	62.30	19,217,539	61.780	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	61.38	61.33	61.38	60.71	61.60	41,391,373	60.980	0.00%
2024-05-03	0	69.65	69.65	69.70	69.40	70.25	9,774,502	681,617,387	69.734	61.38	61.38	61.42	61.16	61.90	11,092,275	61.450	-0.07%
2024-05-02	0	69.70	69.70	69.75	69.50	70.20	8,021,771	558,865,012	69.669	61.42	61.42	61.46	61.24	61.86	9,103,245	61.392	-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	61.60	61.60	61.64	60.93	61.77	19,398,341	61.494	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	61.38	61.33	61.38	61.11	62.74	38,012,325	61.551	-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	62.61	62.57	62.61	62.30	63.01	27,472,781	62.729	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	62.39	62.30	62.39	61.95	62.52	21,200,144	62.260	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	62.08	62.04	62.08	61.16	62.17	29,957,075	61.903	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	61.29	61.24	61.29	60.71	61.64	26,214,351	61.153	-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	61.46	61.42	61.46	60.71	61.60	27,147,685	61.401	1.09%
2024-04-19	0	69.00	69.00	69.05	68.20	69.40	13,593,373	936,509,379	68.895	60.80	60.80	60.85	60.10	61.16	15,425,996	60.710	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	60.58	60.58	60.63	60.45	61.24	20,229,482	60.918	-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	60.67	60.67	60.71	59.70	60.89	26,013,886	60.575	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	59.79	59.79	59.83	59.48	60.23	19,335,196	59.936	-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	60.32	60.32	60.45	59.26	60.71	20,733,783	60.295	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	59.83	59.83	59.88	59.61	60.36	20,152,666	59.959	-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	60.54	60.54	60.67	59.88	60.76	18,089,946	60.487	-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	60.76	60.71	60.76	60.05	60.80	19,577,804	60.590	1.32%
2024-04-09	0	68.05	68.05	68.15	67.85	68.40	11,829,196	806,499,334	68.179	59.97	59.97	60.05	59.79	60.27	13,423,977	60.079	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	59.83	59.79	59.83	58.95	60.10	20,429,549	59.845	1.12%
2024-04-05	0	67.15	67.10	67.15	66.65	67.50	7,009,111	469,595,517	66.998	59.17	59.13	59.17	58.73	59.48	7,954,061	59.038	-0.59%
2024-04-03	0	67.55	67.55	67.60	67.30	67.95	13,897,888	940,363,240	67.662	59.52	59.52	59.57	59.30	59.88	15,771,565	59.624	-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	59.70	59.70	59.75	59.04	59.70	23,081,250	59.429	1.27%
2024-03-28	0	66.90	66.90	66.95	66.70	67.60	14,026,505	941,700,425	67.137	58.95	58.95	59.00	58.78	59.57	15,917,522	59.161	-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	59.13	59.04	59.13	58.60	59.48	19,436,645	59.065	-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	59.48	59.44	59.48	59.22	59.88	19,084,989	59.557	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	58.82	58.82	58.86	58.73	60.01	22,160,002	59.305	-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	59.26	59.26	59.39	58.51	60.19	33,160,878	59.324	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	58.91	58.86	58.91	58.25	58.91	22,263,479	58.573	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	58.20	58.20	58.25	58.03	58.47	22,040,108	58.343	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	58.20	58.20	58.34	57.85	58.42	17,190,201	58.181	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	58.20	58.20	58.25	58.16	58.47	23,044,412	58.345	-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	58.34	58.34	58.38	58.16	58.86	24,225,859	58.384	-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	58.82	58.82	58.86	58.69	59.30	17,743,380	58.993	-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	59.00	59.00	59.04	58.60	59.57	25,509,744	59.039	-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	59.48	59.44	59.48	59.04	59.79	26,440,997	59.291	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	59.48	59.48	59.52	59.17	60.49	21,733,153	59.604	-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	59.66	59.66	59.75	59.35	60.67	22,741,643	59.974	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	59.44	59.44	59.48	59.44	60.36	16,896,128	59.900	-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	59.97	59.97	60.01	58.91	60.14	23,662,040	59.779	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	58.91	58.91	59.00	58.51	59.57	29,589,454	59.123	-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	58.95	58.95	59.00	57.76	59.08	31,794,276	58.667	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	57.72	57.72	57.89	57.59	58.47	25,257,263	57.980	-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	57.98	57.98	58.12	57.98	59.17	25,156,229	58.575	-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	58.82	58.82	58.95	58.51	59.26	17,370,494	58.906	-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	59.04	58.95	59.04	58.38	59.13	19,202,809	58.805	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	58.86	58.86	58.95	58.73	59.88	20,325,894	59.151	-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	59.79	59.79	59.83	59.79	60.76	22,226,758	60.162	-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	60.80	60.76	60.80	59.61	60.80	24,690,317	60.403	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	59.79	59.79	59.92	59.75	60.89	27,331,087	60.354	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	59.66	59.66	59.70	59.26	60.27	23,684,265	59.882	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	59.39	59.35	59.39	58.51	59.70	19,164,459	59.377	1.28%
2024-02-16	0	66.55	66.55	66.60	66.05	67.00	5,672,057	378,242,948	66.685	58.64	58.64	58.69	58.20	59.04	6,436,749	58.763	0.53%
2024-02-15	0	66.20	66.15	66.20	65.85	66.60	4,564,369	302,962,910	66.376	58.34	58.29	58.34	58.03	58.69	5,179,725	58.490	-0.23%
2024-02-14	0	66.35	66.35	66.45	65.30	66.75	4,674,778	309,085,247	66.118	58.47	58.47	58.56	57.54	58.82	5,305,019	58.263	-0.08%
2024-02-09	0	66.40	66.40	66.45	65.80	66.90	4,874,882	322,762,157	66.209	58.51	58.51	58.56	57.98	58.95	5,532,101	58.344	-0.97%
2024-02-08	0	67.05	67.05	67.15	66.60	67.60	14,361,732	965,554,297	67.231	59.08	59.08	59.17	58.69	59.57	16,297,943	59.244	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	58.73	58.73	58.78	58.51	59.44	17,253,551	59.062	-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	58.82	58.78	58.82	58.03	58.95	17,193,042	58.655	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	58.20	58.20	58.25	57.81	58.60	18,120,162	58.315	-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	58.60	58.56	58.60	58.20	58.95	18,195,988	58.675	1.22%
2024-02-01	0	65.70	65.70	65.75	65.70	66.85	11,004,338	728,791,771	66.228	57.89	57.89	57.94	57.89	58.91	12,487,914	58.360	-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	58.56	58.51	58.56	57.54	59.17	22,531,041	58.484	-1.19%
2024-01-30	0	67.25	67.20	67.25	66.95	67.75	14,285,966	962,368,219	67.365	59.26	59.22	59.26	59.00	59.70	16,211,962	59.362	-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	59.66	59.61	59.66	59.22	60.23	24,149,222	59.795	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	59.35	59.35	59.39	59.17	60.19	26,979,940	59.725	-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	59.61	59.61	59.66	58.12	59.97	41,715,970	59.536	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	58.25	58.25	58.29	56.04	58.38	24,527,230	57.381	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	56.26	56.26	56.31	55.65	57.06	18,425,888	56.425	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	56.22	56.18	56.22	55.52	57.32	23,086,442	56.191	-1.77%
2024-01-19	0	64.95	64.95	65.00	64.85	65.75	12,040,182	786,331,882	65.309	57.23	57.23	57.28	57.15	57.94	13,663,408	57.550	-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	57.32	57.32	57.37	56.48	57.59	19,403,174	57.106	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	57.19	57.10	57.19	56.79	58.51	22,090,789	57.507	-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	58.29	58.29	58.34	57.72	58.60	20,164,000	58.377	0.61%
2024-01-15	0	65.75	65.75	65.80	64.90	66.00	9,973,161	654,190,493	65.595	57.94	57.94	57.98	57.19	58.16	11,317,716	57.802	1.00%
2024-01-12	0	65.10	65.05	65.10	64.55	65.40	7,342,254	478,349,038	65.150	57.37	57.32	57.37	56.88	57.63	8,332,117	57.410	0.08%
2024-01-11	0	65.05	65.00	65.05	64.75	65.45	10,798,101	702,385,139	65.047	57.32	57.28	57.32	57.06	57.67	12,253,873	57.319	-0.31%
2024-01-10	0	65.25	65.20	65.25	65.00	65.90	11,814,885	772,201,839	65.358	57.50	57.45	57.50	57.28	58.07	13,407,737	57.594	-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	57.81	57.81	57.85	57.41	58.25	18,031,077	57.983	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	57.63	57.63	57.67	57.19	58.29	22,939,799	57.696	-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	57.98	57.98	58.03	56.31	58.07	33,443,392	57.689	2.73%
2024-01-04	0	64.05	64.05	64.15	63.55	64.60	13,940,572	893,231,081	64.074	56.44	56.44	56.53	56.00	56.93	15,820,003	56.462	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	56.40	56.40	56.44	56.13	57.01	18,561,503	56.721	-0.39%
2024-01-02	0	64.25	64.25	64.35	64.00	64.80	14,453,471	931,589,822	64.454	56.62	56.62	56.71	56.40	57.10	16,402,050	56.797	-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	57.10	57.10	57.19	56.00	57.59	23,455,883	57.055	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	56.53	56.53	56.57	55.96	56.79	23,996,240	56.573	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	55.91	55.91	56.00	54.63	56.22	33,946,944	55.694	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	54.41	54.41	54.46	54.19	55.25	23,138,382	54.789	0.24%
2023-12-21	0	61.60	61.55	61.60	61.15	61.65	8,684,927	533,331,022	61.409	54.28	54.24	54.28	53.89	54.33	9,855,806	54.113	0.08%
2023-12-20	0	61.55	61.50	61.55	61.25	61.80	12,688,143	781,190,482	61.569	54.24	54.19	54.24	53.97	54.46	14,398,725	54.254	0.16%
2023-12-19	0	61.45	61.40	61.45	61.30	61.70	15,145,266	931,197,437	61.484	54.15	54.11	54.15	54.02	54.37	17,187,111	54.180	-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	54.33	54.28	54.33	54.19	54.77	20,576,425	54.445	-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	54.77	54.77	54.85	54.72	55.52	22,742,960	55.121	-0.24%
2023-12-14	0	62.30	62.25	62.30	62.15	62.70	11,350,114	708,616,642	62.433	54.90	54.85	54.90	54.77	55.25	12,880,307	55.016	0.56%
2023-12-13	0	61.95	61.95	62.00	61.80	62.50	10,090,125	625,668,566	62.008	54.59	54.59	54.63	54.46	55.07	11,450,449	54.641	-0.40%
2023-12-12	0	62.20	62.20	62.25	62.10	62.60	13,155,182	819,984,412	62.332	54.81	54.81	54.85	54.72	55.16	14,928,729	54.927	-0.08%
2023-12-11	0	62.25	62.25	62.30	61.65	62.70	9,279,700	576,855,815	62.163	54.85	54.85	54.90	54.33	55.25	10,530,765	54.778	-0.16%
2023-12-08	0	62.35	62.35	62.50	62.20	62.85	6,105,418	381,542,231	62.492	54.94	54.94	55.07	54.81	55.38	6,928,534	55.068	-0.40%
2023-12-07	0	62.60	62.60	62.65	62.00	62.90	12,832,823	800,556,025	62.383	55.16	55.16	55.21	54.63	55.43	14,562,911	54.972	-0.48%
2023-12-06	0	62.90	62.90	62.95	61.90	63.20	13,392,847	839,930,603	62.715	55.43	55.43	55.47	54.55	55.69	15,198,436	55.264	1.29%
2023-12-05	0	62.10	62.10	62.15	62.05	63.30	15,013,844	940,543,495	62.645	54.72	54.72	54.77	54.68	55.78	17,037,971	55.203	-1.19%
2023-12-04	0	62.85	62.85	62.90	62.75	63.60	11,932,154	752,816,317	63.091	55.38	55.38	55.43	55.30	56.04	13,540,816	55.596	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	54.94	54.94	55.25	54.94	56.22	22,431,530	55.587	-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	55.78	55.74	55.78	55.12	56.22	19,900,471	55.835	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	55.07	55.07	55.12	54.77	55.65	23,196,614	55.072	0.00%
2023-11-28	0	62.50	62.50	62.55	62.40	63.60	11,452,664	719,241,805	62.801	55.07	55.07	55.12	54.99	56.04	12,996,682	55.340	-1.42%
2023-11-27	0	63.40	63.35	63.40	62.85	63.75	11,100,884	702,469,018	63.280	55.87	55.82	55.87	55.38	56.18	12,597,476	55.763	0.08%
2023-11-24	0	63.35	63.35	63.45	63.20	63.75	9,492,702	603,285,942	63.553	55.82	55.82	55.91	55.69	56.18	10,772,483	56.002	-0.31%
2023-11-23	0	63.55	63.50	63.55	62.65	63.55	8,761,552	552,920,692	63.108	56.00	55.96	56.00	55.21	56.00	9,942,761	55.610	1.19%
2023-11-22	0	62.80	62.75	62.80	62.40	63.45	10,436,715	656,329,752	62.887	55.34	55.30	55.34	54.99	55.91	11,843,766	55.416	0.08%
2023-11-21	0	62.75	62.70	62.75	62.65	63.65	11,780,389	744,161,099	63.169	55.30	55.25	55.30	55.21	56.09	13,368,590	55.665	-0.08%
2023-11-20	0	62.80	62.75	62.80	62.05	62.95	15,194,779	950,215,827	62.536	55.34	55.30	55.34	54.68	55.47	17,243,299	55.106	0.64%
2023-11-17	0	62.40	62.40	62.45	62.40	63.25	11,561,719	725,328,395	62.735	54.99	54.99	55.03	54.99	55.74	13,120,440	55.282	-1.42%
2023-11-16	0	63.30	63.25	63.30	62.75	63.95	10,992,726	697,108,196	63.415	55.78	55.74	55.78	55.30	56.35	12,474,736	55.882	-0.16%
2023-11-15	0	63.40	63.35	63.40	62.50	63.40	14,807,337	933,683,579	63.055	55.87	55.82	55.87	55.07	55.87	16,803,623	55.564	2.01%
2023-11-14	0	62.15	62.10	62.15	61.95	62.60	8,623,644	536,693,523	62.235	54.77	54.72	54.77	54.59	55.16	9,786,261	54.842	-0.16%
2023-11-13	0	62.25	62.20	62.25	61.35	62.25	7,481,076	462,086,384	61.767	54.85	54.81	54.85	54.06	54.85	8,489,655	54.429	0.97%
2023-11-10	0	61.65	61.65	61.70	61.65	62.35	7,541,137	466,820,440	61.903	54.33	54.33	54.37	54.33	54.94	8,557,813	54.549	-1.12%
2023-11-09	0	62.35	62.35	62.40	61.50	62.65	10,610,676	658,150,532	62.027	54.94	54.94	54.99	54.19	55.21	12,041,180	54.658	0.81%
2023-11-08	0	61.85	61.85	62.00	61.85	62.50	10,948,905	680,389,939	62.142	54.50	54.50	54.63	54.50	55.07	12,425,008	54.760	-0.32%
2023-11-07	0	62.05	62.05	62.20	61.90	62.80	15,130,090	942,841,715	62.316	54.68	54.68	54.81	54.55	55.34	17,169,889	54.913	-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	54.94	54.90	54.94	54.55	55.52	24,126,248	54.779	-0.16%
2023-11-03	0	62.45	62.45	62.50	62.30	63.20	14,002,897	878,177,115	62.714	55.03	55.03	55.07	54.90	55.69	15,890,731	55.263	-0.16%
2023-11-02	0	62.55	62.50	62.55	62.05	62.90	7,430,061	464,241,864	62.482	55.12	55.07	55.12	54.68	55.43	8,431,762	55.059	0.81%
2023-11-01	0	62.05	62.00	62.05	61.65	62.40	8,887,655	551,473,127	62.049	54.68	54.63	54.68	54.33	54.99	10,085,865	54.678	0.16%
2023-10-31	0	61.95	61.90	61.95	61.15	62.10	12,865,108	793,111,292	61.648	54.59	54.55	54.59	53.89	54.72	14,599,548	54.324	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	54.59	54.59	54.63	54.11	55.25	24,046,140	54.459	-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	55.38	55.25	55.38	54.59	55.65	19,912,419	55.192	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	55.34	55.30	55.34	53.67	55.43	29,397,833	54.478	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	54.63	54.59	54.63	54.41	56.48	43,109,075	55.031	-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	55.82	55.78	55.82	55.56	56.71	23,796,026	55.923	-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	56.62	56.53	56.62	56.31	57.28	18,177,282	56.799	-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	57.37	57.28	57.37	57.15	58.12	19,446,429	57.620	-1.14%
2023-10-18	0	65.85	65.80	65.85	64.85	66.30	14,260,597	939,391,103	65.873	58.03	57.98	58.03	57.15	58.42	16,183,173	58.047	1.00%
2023-10-17	0	65.20	65.10	65.20	64.90	65.70	14,283,027	932,100,137	65.259	57.45	57.37	57.45	57.19	57.89	16,208,627	57.506	0.54%
2023-10-16	0	64.85	64.75	64.85	64.40	65.20	13,693,921	886,730,117	64.754	57.15	57.06	57.15	56.75	57.45	15,540,100	57.061	0.39%
2023-10-13	0	64.60	64.55	64.60	64.35	65.00	11,993,104	776,116,886	64.714	56.93	56.88	56.93	56.71	57.28	13,609,983	57.026	-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	57.01	56.97	57.01	56.88	57.76	18,234,832	57.162	-0.08%
2023-10-11	0	64.75	64.70	64.75	64.50	65.75	14,322,292	929,962,260	64.931	57.06	57.01	57.06	56.84	57.94	16,253,186	57.217	-0.38%
2023-10-10	0	65.00	65.00	65.05	64.60	66.40	11,952,940	779,081,797	65.179	57.28	57.28	57.32	56.93	58.51	13,564,404	57.436	-0.23%
2023-10-09	0	65.15	65.10	65.15	64.85	65.85	7,741,708	505,659,650	65.316	57.41	57.37	57.41	57.15	58.03	8,785,425	57.557	0.62%
2023-10-06	0	64.75	64.70	64.75	64.35	65.10	3,999,676	259,019,555	64.760	57.06	57.01	57.06	56.71	57.37	4,538,902	57.067	0.78%
2023-10-05	0	64.25	64.25	64.30	64.00	64.60	4,397,159	282,710,477	64.294	56.62	56.62	56.66	56.40	56.93	4,989,972	56.656	0.08%
2023-10-04	0	64.20	64.15	64.20	63.80	64.35	8,199,054	524,391,542	63.958	56.57	56.53	56.57	56.22	56.71	9,304,429	56.359	-0.54%
2023-10-03	0	64.55	64.50	64.55	64.15	65.40	9,668,775	624,173,149	64.556	56.88	56.84	56.88	56.53	57.63	10,972,294	56.886	-1.75%
2023-09-29	0	65.70	65.70	65.80	65.50	66.40	7,824,909	516,099,469	65.956	57.89	57.89	57.98	57.72	58.51	8,879,843	58.120	0.38%
2023-09-28	0	65.45	65.35	65.45	65.25	66.35	11,071,917	725,805,705	65.554	57.67	57.59	57.67	57.50	58.47	12,564,604	57.766	-1.28%
2023-09-27	0	66.30	66.25	66.30	65.35	66.45	14,892,837	983,559,032	66.042	58.42	58.38	58.42	57.59	58.56	16,900,650	58.197	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	57.89	57.85	57.89	57.54	59.00	23,024,225	58.084	-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	59.00	59.00	59.04	58.82	60.54	19,555,071	59.303	-1.83%
2023-09-22	0	68.20	68.15	68.20	67.55	68.40	11,942,991	811,020,868	67.908	60.10	60.05	60.10	59.52	60.27	13,553,114	59.840	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	59.97	59.97	60.01	59.39	60.76	30,813,723	60.085	0.52%
2023-09-20	0	67.70	67.70	67.75	67.05	68.15	12,255,905	830,863,069	67.793	59.66	59.66	59.70	59.08	60.05	13,908,214	59.739	-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	59.97	59.97	60.01	58.51	60.05	20,492,048	59.518	2.10%
2023-09-18	0	66.65	66.65	66.75	66.25	67.40	12,671,409	848,573,589	66.968	58.73	58.73	58.82	58.38	59.39	14,379,735	59.012	-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	59.26	59.26	59.30	58.25	59.70	26,768,852	59.239	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	58.20	58.20	58.25	57.45	58.56	21,716,407	58.037	1.30%
2023-09-13	0	65.20	65.10	65.20	64.60	65.50	7,846,890	509,296,695	64.904	57.45	57.37	57.45	56.93	57.72	8,904,787	57.194	0.15%
2023-09-12	0	65.10	65.05	65.10	64.35	65.55	12,225,407	793,977,627	64.945	57.37	57.32	57.37	56.71	57.76	13,873,604	57.229	0.08%
2023-09-11	0	65.05	65.05	65.10	64.65	65.30	11,869,450	771,957,579	65.037	57.32	57.32	57.37	56.97	57.54	13,469,658	57.311	0.08%
2023-09-07	0	65.00	65.00	65.05	64.65	65.40	9,998,545	650,365,375	65.046	57.28	57.28	57.32	56.97	57.63	11,346,523	57.318	0.15%
2023-09-06	0	64.90	64.90	64.95	64.50	65.20	7,169,267	465,106,643	64.875	57.19	57.19	57.23	56.84	57.45	8,135,809	57.168	-0.23%
2023-09-05	0	65.05	65.05	65.10	64.85	65.55	11,677,987	760,870,128	65.154	57.32	57.32	57.37	57.15	57.76	13,252,383	57.414	-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	57.67	57.63	57.67	57.32	57.94	25,518,607	57.614	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	56.99	56.99	57.03	56.22	57.20	31,685,072	56.761	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	56.14	56.14	56.18	55.88	56.52	18,777,650	56.304	0.15%
2023-08-29	0	66.00	66.00	66.05	65.50	66.10	13,464,077	886,108,575	65.813	56.05	56.05	56.10	55.63	56.14	15,853,393	55.894	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	55.76	55.71	55.76	55.50	56.35	17,961,428	55.855	0.46%
2023-08-25	0	65.35	65.30	65.35	65.10	65.70	11,275,740	737,786,158	65.431	55.50	55.46	55.50	55.29	55.80	13,276,717	55.570	-0.15%
2023-08-24	0	65.45	65.40	65.45	64.95	65.50	11,651,527	761,057,713	65.318	55.59	55.54	55.59	55.16	55.63	13,719,190	55.474	0.69%
2023-08-23	0	65.00	65.00	65.05	64.30	65.60	13,981,426	913,269,739	65.320	55.20	55.20	55.25	54.61	55.71	16,462,550	55.476	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	55.03	54.99	55.03	54.01	55.37	29,974,609	54.942	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	54.06	54.01	54.06	53.84	55.03	24,751,430	54.365	-0.86%
2023-08-18	0	64.20	64.15	64.20	64.05	65.50	13,124,552	847,426,090	64.568	54.52	54.48	54.52	54.40	55.63	15,453,616	54.837	-1.38%
2023-08-17	0	65.10	65.05	65.10	64.50	65.50	13,095,419	851,769,099	65.043	55.29	55.25	55.29	54.78	55.63	15,419,313	55.240	-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	55.67	55.67	55.71	55.46	56.69	21,552,106	55.869	-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	56.69	56.65	56.69	56.14	57.11	29,067,112	56.783	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	56.31	56.31	56.35	55.71	56.65	23,523,087	56.178	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	56.22	56.22	56.27	55.63	56.56	44,170,411	56.189	2.08%
2023-08-10	0	64.85	64.80	64.95	64.30	65.40	13,675,289	889,629,495	65.054	55.08	55.03	55.16	54.61	55.54	16,102,086	55.249	0.54%
2023-08-09	0	64.50	64.50	64.65	64.30	64.85	9,546,313	615,854,612	64.512	54.78	54.78	54.91	54.61	55.08	11,240,388	54.789	-0.62%
2023-08-08	0	64.90	64.90	65.00	64.65	65.15	10,787,918	700,614,402	64.944	55.12	55.12	55.20	54.91	55.33	12,702,327	55.156	-0.31%
2023-08-07	0	65.10	65.10	65.20	64.80	65.40	10,072,018	656,554,840	65.186	55.29	55.29	55.37	55.03	55.54	11,859,384	55.362	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	55.03	55.03	55.12	54.14	55.33	24,398,726	54.994	1.81%
2023-08-03	0	63.65	63.60	63.65	63.65	64.55	11,304,587	724,057,680	64.050	54.06	54.01	54.06	54.06	54.82	13,310,683	54.397	-0.62%
2023-08-02	0	64.05	64.05	64.10	64.00	64.90	7,354,001	472,287,670	64.222	54.40	54.40	54.44	54.35	55.12	8,659,032	54.543	-1.00%
2023-08-01	0	64.70	64.70	64.80	63.95	65.10	12,301,580	795,851,214	64.695	54.95	54.95	55.03	54.31	55.29	14,484,601	54.945	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	54.44	54.40	54.44	54.06	55.20	36,632,701	54.452	-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	55.20	55.16	55.20	54.86	55.37	20,289,940	55.128	-0.31%
2023-07-27	0	65.20	65.20	65.25	65.00	65.65	12,651,011	827,233,412	65.389	55.37	55.37	55.42	55.20	55.76	14,896,041	55.534	0.31%
2023-07-26	0	65.00	65.00	65.05	64.75	65.40	6,907,641	449,662,472	65.096	55.20	55.20	55.25	54.99	55.54	8,133,461	55.286	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	55.20	55.20	55.25	54.91	55.42	20,221,392	55.221	0.78%
2023-07-24	0	64.50	64.50	64.55	64.10	65.25	11,966,356	774,715,599	64.741	54.78	54.78	54.82	54.44	55.42	14,089,888	54.984	-0.69%
2023-07-21	0	64.95	64.90	64.95	64.35	65.15	11,101,825	720,995,397	64.944	55.16	55.12	55.16	54.65	55.33	13,071,939	55.156	1.01%
2023-07-20	0	64.30	64.30	64.35	64.20	65.15	14,960,878	969,580,540	64.808	54.61	54.61	54.65	54.52	55.33	17,615,814	55.040	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	54.52	54.52	54.57	53.72	54.65	19,279,678	54.292	0.94%
2023-07-18	0	63.60	63.60	63.65	63.00	64.20	12,992,378	826,995,105	63.652	54.01	54.01	54.06	53.51	54.52	15,297,987	54.059	-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	54.74	54.74	54.78	53.80	55.03	20,971,798	54.680	1.90%
2023-07-13	0	63.25	63.25	63.30	62.60	63.75	13,103,619	829,550,181	63.307	53.72	53.72	53.76	53.17	54.14	15,428,969	53.766	1.36%
2023-07-12	0	62.40	62.40	62.45	62.30	63.00	9,133,273	570,861,170	62.503	53.00	53.00	53.04	52.91	53.51	10,754,051	53.083	-0.32%
2023-07-11	0	62.60	62.60	62.65	62.30	63.00	13,527,069	847,381,277	62.643	53.17	53.17	53.21	52.91	53.51	15,927,563	53.202	-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	53.21	53.17	53.21	52.91	54.23	18,846,650	53.343	-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	53.59	53.55	53.59	53.29	54.31	24,901,981	53.578	-1.41%
2023-07-06	0	64.00	64.00	64.10	63.70	64.70	11,112,562	712,351,849	64.103	54.35	54.35	54.44	54.10	54.95	13,084,581	54.442	-0.78%
2023-07-05	0	64.50	64.50	64.60	64.15	65.10	8,814,632	569,425,804	64.600	54.78	54.78	54.86	54.48	55.29	10,378,864	54.864	-0.62%
2023-07-04	0	64.90	64.90	64.95	64.20	65.35	11,751,883	763,399,260	64.960	55.12	55.12	55.16	54.52	55.50	13,837,355	55.169	0.62%
2023-07-03	0	64.50	64.50	64.55	63.65	64.70	13,477,260	865,940,540	64.252	54.78	54.78	54.82	54.06	54.95	15,868,915	54.568	0.70%
2023-06-30	0	64.05	64.05	64.15	63.20	64.70	13,896,587	892,075,778	64.194	54.40	54.40	54.48	53.67	54.95	16,362,656	54.519	1.10%
2023-06-29	0	63.35	63.35	63.40	62.95	63.70	12,373,566	783,611,451	63.329	53.80	53.80	53.84	53.46	54.10	14,569,361	53.785	-0.24%
2023-06-28	0	63.50	63.50	63.55	63.25	63.90	6,824,384	433,458,053	63.516	53.93	53.93	53.97	53.72	54.27	8,035,429	53.943	-0.24%
2023-06-27	0	63.65	63.65	63.70	63.05	64.35	10,187,965	650,402,342	63.840	54.06	54.06	54.10	53.55	54.65	11,995,907	54.219	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	53.72	53.67	53.72	52.66	53.93	22,287,097	53.409	1.61%
2023-06-23	0	62.25	62.20	62.25	62.00	63.45	11,798,023	735,928,250	62.377	52.87	52.83	52.87	52.66	53.89	13,891,683	52.976	-1.97%
2023-06-21	0	63.50	63.50	63.55	63.20	64.00	9,852,471	625,673,705	63.504	53.93	53.93	53.97	53.67	54.35	11,600,876	53.933	-1.24%
2023-06-20	0	64.30	64.30	64.35	63.60	64.75	12,877,340	825,520,289	64.106	54.61	54.61	54.65	54.01	54.99	15,162,534	54.445	-0.46%
2023-06-19	0	64.60	64.50	64.60	63.50	64.70	13,610,773	875,222,803	64.304	54.86	54.78	54.86	53.93	54.95	16,026,121	54.612	1.57%
2023-06-16	0	63.60	63.60	63.70	63.60	64.70	13,856,619	887,069,580	64.018	54.01	54.01	54.10	54.01	54.95	16,315,595	54.369	-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	54.31	54.27	54.31	53.42	54.74	23,999,337	54.125	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	53.84	53.80	53.84	53.21	54.31	23,938,079	53.660	-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	54.10	54.10	54.23	53.59	54.65	18,565,636	54.066	-1.09%
2023-06-12	0	64.40	64.35	64.40	63.80	65.30	14,328,295	923,651,216	64.463	54.69	54.65	54.69	54.18	55.46	16,870,974	54.748	-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	55.33	55.29	55.33	53.46	55.88	27,022,368	54.746	2.60%
2023-06-08	0	63.50	63.50	63.55	62.85	63.90	12,057,035	764,368,396	63.396	53.93	53.93	53.97	53.38	54.27	14,196,659	53.841	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	53.67	53.63	53.67	52.95	54.86	27,608,274	53.780	-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	53.96	53.96	54.00	53.72	54.33	21,187,015	54.015	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	53.72	53.68	53.72	52.86	53.96	21,379,196	53.632	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	52.86	52.86	53.10	51.95	53.47	33,113,565	53.019	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	51.91	51.91	51.95	51.62	52.36	20,190,285	51.974	-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	52.24	52.20	52.24	51.34	52.45	29,255,275	51.819	-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	52.81	52.73	52.81	51.67	52.94	23,196,717	52.370	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	52.53	52.49	52.53	52.20	53.76	27,005,475	52.929	-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	52.86	52.77	52.86	52.20	53.23	32,869,852	52.646	-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	53.27	53.27	53.31	52.98	54.13	22,014,248	53.517	-1.59%
2023-05-23	0	65.95	65.90	65.95	65.60	67.55	12,383,203	823,887,133	66.533	54.13	54.09	54.13	53.84	55.44	15,087,844	54.606	-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	55.11	55.11	55.15	54.46	55.69	20,805,207	55.194	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	54.50	54.50	54.58	53.39	54.91	23,621,781	54.304	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	53.84	53.84	53.88	52.94	54.66	32,816,644	54.058	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	52.81	52.81	52.86	52.28	53.64	37,146,593	53.041	-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	53.92	53.84	53.92	53.39	54.66	22,087,833	53.896	-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	54.29	54.29	54.33	53.10	54.95	37,724,944	53.777	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	54.17	54.17	54.21	54.00	55.44	28,060,441	54.339	-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	55.07	55.07	55.11	54.70	55.77	20,676,512	55.043	-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	55.52	55.52	55.56	55.11	56.14	27,193,405	55.598	-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	55.93	55.93	55.97	55.81	57.45	28,848,290	56.468	-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	57.16	57.16	57.21	56.06	57.45	27,633,787	57.143	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	56.18	56.18	56.22	56.14	57.62	22,051,358	56.798	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	56.18	56.18	56.30	54.83	56.63	25,275,245	56.075	2.39%
2023-05-03	0	66.85	66.85	66.95	66.55	67.10	5,291,084	353,445,354	66.800	54.87	54.87	54.95	54.62	55.07	6,446,720	54.826	-0.59%
2023-05-02	0	67.25	67.25	67.30	67.20	68.20	5,300,971	358,296,725	67.591	55.19	55.19	55.24	55.15	55.97	6,458,767	55.474	-0.59%
2023-04-28	0	67.65	67.60	67.65	67.40	68.15	13,721,168	929,399,566	67.735	55.52	55.48	55.52	55.32	55.93	16,718,036	55.593	0.30%
2023-04-27	0	67.45	67.40	67.45	66.80	67.95	12,699,176	856,344,509	67.433	55.36	55.32	55.36	54.83	55.77	15,472,829	55.345	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	55.15	55.15	55.24	54.87	55.93	18,086,785	55.359	-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	55.73	55.73	55.77	55.03	56.10	31,395,198	55.707	0.89%
2023-04-24	0	67.30	67.25	67.35	66.55	67.70	14,261,189	957,269,194	67.124	55.24	55.19	55.28	54.62	55.56	17,376,004	55.091	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	54.95	54.91	54.95	54.66	56.43	25,430,584	55.357	-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	55.40	55.40	55.44	55.24	56.18	22,109,047	55.613	-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	55.56	55.56	55.61	55.52	56.51	23,434,302	55.941	-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	56.55	56.51	56.55	55.93	57.45	33,124,034	56.637	-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	56.63	56.59	56.63	54.58	57.16	54,915,214	56.313	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	54.95	54.91	54.95	53.92	55.24	32,756,970	54.771	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	54.09	54.09	54.13	52.81	54.17	21,278,221	53.854	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	53.51	53.51	53.55	53.06	54.33	26,141,462	53.774	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	53.51	53.51	53.55	52.73	54.50	33,411,640	53.523	-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	54.13	54.09	54.13	53.35	54.33	26,613,130	53.949	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	53.88	53.88	53.92	52.69	54.21	39,314,851	53.809	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	52.77	52.77	52.81	51.79	53.35	36,185,366	52.723	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	52.20	52.16	52.20	51.05	52.69	41,794,842	52.143	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	51.17	51.17	51.21	50.27	51.17	31,117,605	50.706	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	50.89	50.89	50.93	50.60	51.26	19,903,269	50.916	-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	51.01	51.01	51.05	50.76	51.34	24,183,928	50.987	-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	51.21	51.17	51.21	50.11	51.46	33,548,327	50.869	-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	51.34	51.34	51.38	50.76	51.91	40,529,586	51.274	-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	52.20	52.20	52.24	51.79	52.61	33,943,957	52.238	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	52.08	52.08	52.12	51.67	52.90	27,804,960	52.363	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	51.46	51.46	51.50	51.13	52.53	38,199,698	51.530	-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	52.20	52.16	52.20	50.60	54.25	76,328,286	52.365	-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	54.13	54.09	54.13	52.98	54.13	40,301,691	53.828	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	52.90	52.90	52.94	52.40	53.18	29,969,690	52.886	-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	53.10	53.10	53.14	52.32	53.51	34,482,568	52.872	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	52.28	52.24	52.28	52.12	53.68	37,659,119	52.771	-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	53.23	53.23	53.27	51.38	53.59	69,413,858	52.831	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	50.89	50.84	50.89	50.56	52.65	53,072,492	51.375	-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	52.45	52.40	52.45	50.64	52.94	42,663,078	52.077	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	50.89	50.89	51.05	50.31	51.46	36,473,391	50.904	-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	51.09	51.05	51.09	50.60	53.35	63,305,650	52.157	-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	52.53	52.53	52.57	50.72	53.14	64,738,584	52.258	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	50.89	50.89	50.97	50.31	51.38	43,320,220	50.956	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	50.07	50.07	50.15	49.24	51.05	49,041,827	50.348	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	49.74	49.74	49.78	48.34	49.90	63,452,615	49.510	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	48.26	48.26	48.30	47.44	48.42	44,005,818	48.004	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	47.03	47.03	47.07	46.86	47.97	27,264,315	47.272	-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	47.56	47.56	47.60	47.48	48.05	21,715,001	47.799	-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	48.10	48.10	48.14	47.77	48.79	28,387,212	48.373	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	47.89	47.89	47.97	47.89	48.55	29,600,948	48.122	-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	48.34	48.34	48.38	48.30	48.79	28,784,580	48.540	-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	48.51	48.51	48.55	47.07	48.71	49,688,079	48.451	3.05%
2023-02-17	0	57.35	57.35	57.40	57.35	58.00	16,598,041	954,953,380	57.534	47.07	47.07	47.11	47.07	47.60	20,223,253	47.221	-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	47.40	47.40	47.44	46.45	48.01	51,810,233	47.505	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	46.45	46.45	46.49	46.37	46.78	21,672,893	46.556	-0.35%
2023-02-14	0	56.80	56.80	56.85	56.80	57.30	15,078,714	859,361,821	56.992	46.62	46.62	46.66	46.62	47.03	18,372,087	46.775	-0.35%
2023-02-13	0	57.00	57.00	57.10	56.60	57.25	14,516,802	828,104,988	57.045	46.78	46.78	46.86	46.45	46.99	17,687,446	46.819	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	46.74	46.74	46.78	46.25	46.91	28,610,101	46.780	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	46.45	46.45	46.49	45.96	46.66	22,856,047	46.389	0.80%
2023-02-08	0	56.15	56.15	56.20	56.15	56.75	13,171,774	742,714,042	56.387	46.08	46.08	46.13	46.08	46.58	16,048,648	46.279	-0.27%
2023-02-07	0	56.30	56.30	56.35	56.30	56.80	10,636,953	601,159,943	56.516	46.21	46.21	46.25	46.21	46.62	12,960,192	46.385	-0.53%
2023-02-06	0	56.60	56.55	56.60	56.15	57.30	17,059,815	966,075,727	56.629	46.45	46.41	46.45	46.08	47.03	20,785,884	46.477	-0.26%
2023-02-03	0	56.75	56.75	56.80	56.20	56.95	15,789,242	893,170,342	56.568	46.58	46.58	46.62	46.13	46.74	19,237,803	46.428	-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	46.62	46.62	46.66	46.58	47.19	21,985,188	46.883	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	46.62	46.58	46.62	45.80	47.03	31,726,123	46.580	1.07%
2023-01-31	0	56.20	56.20	56.25	55.90	56.70	17,214,840	969,418,780	56.313	46.13	46.13	46.17	45.88	46.54	20,974,768	46.218	-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	46.37	46.33	46.37	46.17	47.19	45,475,614	46.773	-0.35%
2023-01-27	0	56.70	56.70	56.75	56.40	56.75	14,122,703	799,898,037	56.639	46.54	46.54	46.58	46.29	46.58	17,207,271	46.486	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	46.41	46.41	46.45	45.88	46.66	29,503,080	46.359	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	45.88	45.88	45.92	45.14	46.08	25,314,238	45.858	1.45%
2023-01-19	0	55.10	55.10	55.15	54.75	55.25	7,097,641	390,932,987	55.079	45.22	45.22	45.26	44.94	45.35	8,647,851	45.206	-0.09%
2023-01-18	0	55.15	55.15	55.20	54.70	55.60	15,368,766	848,535,881	55.212	45.26	45.26	45.30	44.89	45.63	18,725,490	45.314	0.46%
2023-01-17	0	54.90	54.90	54.95	54.55	55.20	17,664,022	968,289,673	54.817	45.06	45.06	45.10	44.77	45.30	21,522,057	44.991	-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	45.22	45.18	45.22	45.02	46.08	28,831,010	45.585	-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	45.55	45.55	45.59	45.02	45.96	41,607,494	45.633	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	44.94	44.89	44.94	43.99	44.94	33,281,773	44.642	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	44.16	44.11	44.16	43.79	44.57	37,695,763	44.270	1.13%
2023-01-10	0	53.20	53.20	53.25	53.10	53.95	17,630,646	943,555,474	53.518	43.66	43.66	43.70	43.58	44.28	21,481,391	43.924	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	43.66	43.66	43.70	43.66	44.32	26,872,151	43.993	-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	43.70	43.70	43.75	43.70	44.28	30,943,409	44.033	-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	44.07	44.07	44.11	43.87	44.69	41,368,072	44.278	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	43.95	43.91	43.95	43.21	43.99	45,768,203	43.723	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	43.09	43.09	43.13	42.02	43.46	35,660,874	43.073	1.45%
2022-12-30	0	51.75	51.75	51.80	51.25	51.90	18,049,560	931,544,526	51.610	42.47	42.47	42.51	42.06	42.60	21,991,801	42.359	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	41.98	41.98	42.06	41.94	42.76	27,818,376	42.186	-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	42.72	42.68	42.72	42.51	43.38	29,413,418	42.898	0.29%
2022-12-23	0	51.90	51.85	51.90	51.35	52.25	12,450,860	644,995,533	51.803	42.60	42.56	42.60	42.15	42.88	15,170,278	42.517	-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	42.68	42.68	42.72	42.43	42.92	25,941,458	42.686	1.36%
2022-12-21	0	51.30	51.25	51.30	50.95	51.50	8,972,016	459,430,241	51.207	42.10	42.06	42.10	41.82	42.27	10,931,612	42.028	0.79%
2022-12-20	0	50.90	50.90	51.00	50.85	51.35	15,641,533	798,758,877	51.067	41.78	41.78	41.86	41.73	42.15	19,057,832	41.912	-0.59%
2022-12-19	0	51.20	51.20	51.25	50.90	51.55	14,920,793	761,938,625	51.066	42.02	42.02	42.06	41.78	42.31	18,179,674	41.912	-0.68%
2022-12-16	0	51.55	51.50	51.55	51.20	51.80	12,299,198	633,870,097	51.538	42.31	42.27	42.31	42.02	42.51	14,985,491	42.299	0.49%
2022-12-15	0	51.30	51.30	51.35	51.10	51.65	13,190,567	678,623,764	51.448	42.10	42.10	42.15	41.94	42.39	16,071,546	42.225	-0.19%
2022-12-14	0	51.40	51.40	51.45	51.20	51.90	19,356,373	997,407,318	51.529	42.19	42.19	42.23	42.02	42.60	23,584,038	42.292	-0.10%
2022-12-13	0	51.45	51.40	51.45	51.05	51.70	15,345,551	788,081,687	51.356	42.23	42.19	42.23	41.90	42.43	18,697,204	42.150	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	42.15	42.10	42.15	41.94	42.68	25,017,849	42.216	-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	42.39	42.35	42.39	41.65	42.39	60,722,654	41.885	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	42.19	42.15	42.19	42.02	42.56	32,886,246	42.164	-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	42.39	42.39	42.43	42.06	43.42	40,696,366	42.696	-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	43.29	43.25	43.29	42.84	43.83	37,012,459	43.399	-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	43.50	43.50	43.54	42.15	43.75	83,415,921	43.102	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	42.15	42.15	42.27	41.90	42.80	26,207,139	42.330	-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	42.27	42.27	42.31	42.06	43.05	39,672,733	42.625	-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	42.47	42.43	42.47	42.02	43.34	53,095,559	42.736	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	42.27	42.27	42.31	42.02	42.51	25,931,734	42.261	-0.19%
2022-11-28	0	51.60	51.45	51.60	50.75	51.60	13,918,452	711,634,639	51.129	42.35	42.23	42.35	41.65	42.35	16,958,410	41.964	-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	42.56	42.56	42.64	41.86	42.80	32,974,889	42.566	1.27%
2022-11-24	0	51.20	51.15	51.20	50.90	51.30	6,737,254	344,363,953	51.113	42.02	41.98	42.02	41.78	42.10	8,208,751	41.951	0.20%
2022-11-23	0	51.10	51.10	51.15	50.85	51.50	15,425,035	789,147,057	51.160	41.94	41.94	41.98	41.73	42.27	18,794,048	41.989	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	41.78	41.78	41.82	40.71	42.47	53,139,606	41.902	1.80%
2022-11-21	0	50.00	49.95	50.00	49.20	50.30	15,659,445	780,463,041	49.840	41.04	41.00	41.04	40.38	41.28	19,079,656	40.906	0.50%
2022-11-18	0	49.75	49.75	49.80	49.75	50.30	14,496,735	725,464,870	50.043	40.83	40.83	40.87	40.83	41.28	17,662,997	41.073	-0.20%
2022-11-17	0	49.85	49.80	49.85	49.25	50.00	16,313,324	810,368,987	49.675	40.91	40.87	40.91	40.42	41.04	19,876,350	40.771	0.71%
2022-11-16	0	49.50	49.50	49.55	49.05	49.80	18,125,217	896,732,105	49.474	40.63	40.63	40.67	40.26	40.87	22,083,983	40.606	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	40.46	40.46	40.50	40.13	40.91	40,204,006	40.472	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	40.18	40.18	40.22	40.05	40.75	34,190,219	40.278	-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	40.38	40.38	40.42	39.89	40.63	37,730,992	40.280	1.86%
2022-11-10	0	48.30	48.30	48.35	47.95	48.70	10,899,701	525,976,951	48.256	39.64	39.64	39.68	39.35	39.97	13,280,327	39.606	-0.10%
2022-11-09	0	48.35	48.35	48.40	48.20	48.65	7,603,740	368,062,645	48.405	39.68	39.68	39.72	39.56	39.93	9,264,488	39.728	0.00%
2022-11-08	0	48.35	48.30	48.35	47.80	48.50	11,812,348	569,030,491	48.173	39.68	39.64	39.68	39.23	39.81	14,392,307	39.537	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	39.52	39.52	39.56	39.15	39.93	27,502,976	39.559	0.21%
2022-11-04	0	48.05	48.05	48.10	47.70	48.90	20,083,468	972,302,467	48.413	39.44	39.44	39.48	39.15	40.13	24,469,939	39.735	0.84%
2022-11-03	0	47.65	47.60	47.65	47.65	48.30	15,693,153	751,454,428	47.884	39.11	39.07	39.11	39.11	39.64	19,120,727	39.301	-0.94%
2022-11-02	0	48.10	48.00	48.10	47.05	48.50	13,482,824	644,939,312	47.834	39.48	39.40	39.48	38.62	39.81	16,427,635	39.259	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	38.90	38.90	38.94	38.45	39.31	30,376,094	38.962	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	38.78	38.74	38.78	38.41	39.60	37,027,776	38.927	-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	39.52	39.52	39.56	39.19	40.13	29,387,060	39.542	-1.33%
2022-10-27	0	48.80	48.80	48.85	48.45	49.10	17,589,186	857,352,234	48.743	40.05	40.05	40.09	39.76	40.30	21,430,876	40.005	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	39.85	39.81	39.85	39.56	40.30	26,478,293	39.917	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	39.81	39.76	39.81	39.48	40.05	30,979,756	39.714	-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	39.97	39.97	40.01	39.60	40.87	53,837,994	40.116	-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	40.75	40.71	40.75	40.38	40.87	27,707,632	40.628	-0.90%
2022-10-20	0	50.10	50.10	50.15	49.70	50.15	13,593,920	678,927,674	49.943	41.12	41.12	41.16	40.79	41.16	16,562,996	40.991	0.10%
2022-10-19	0	50.05	50.05	50.10	49.90	50.35	10,406,054	521,324,713	50.098	41.08	41.08	41.12	40.95	41.32	12,678,862	41.118	-0.20%
2022-10-18	0	50.15	50.10	50.15	49.75	50.50	16,147,318	808,849,079	50.092	41.16	41.12	41.16	40.83	41.45	19,674,087	41.112	-0.10%
2022-10-17	0	50.20	50.20	50.25	49.85	50.30	14,700,835	735,426,667	50.026	41.20	41.20	41.24	40.91	41.28	17,911,674	41.059	0.30%
2022-10-14	0	50.05	50.05	50.10	49.85	50.60	17,818,998	893,774,515	50.159	41.08	41.08	41.12	40.91	41.53	21,710,882	41.167	0.00%
2022-10-13	0	50.05	50.05	50.10	49.90	50.20	13,046,658	653,215,452	50.068	41.08	41.08	41.12	40.95	41.20	15,896,205	41.093	-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	41.12	41.08	41.12	40.87	41.45	27,701,866	41.113	0.30%
2022-10-11	0	49.95	49.95	50.00	49.95	50.70	12,874,440	646,183,218	50.191	41.00	41.00	41.04	41.00	41.61	15,686,373	41.194	-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	41.24	41.24	41.28	40.91	41.69	28,949,263	41.382	-0.30%
2022-10-07	0	50.40	50.35	50.40	50.10	50.60	6,539,229	328,983,238	50.309	41.37	41.32	41.37	41.12	41.53	7,967,475	41.291	-0.40%
2022-10-06	0	50.60	50.55	50.60	50.40	50.95	7,036,900	356,486,097	50.660	41.53	41.49	41.53	41.37	41.82	8,573,844	41.578	0.20%
2022-10-05	0	50.50	50.45	50.50	50.00	50.60	15,582,518	784,950,511	50.374	41.45	41.41	41.45	41.04	41.53	18,985,928	41.344	2.02%
2022-10-03	0	49.50	49.50	49.60	49.00	49.75	10,273,485	508,206,496	49.468	40.63	40.63	40.71	40.22	40.83	12,517,338	40.600	-0.80%
2022-09-30	0	49.90	49.80	49.90	49.35	50.00	12,130,658	603,568,123	49.756	40.95	40.87	40.95	40.50	41.04	14,780,140	40.836	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	40.95	40.91	40.95	40.34	41.49	30,766,090	40.896	-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	41.12	41.12	41.16	41.04	41.94	34,999,375	41.365	-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	42.02	42.02	42.06	41.73	42.35	28,316,528	42.004	-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	42.23	42.19	42.23	42.06	42.84	36,516,090	42.486	-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	42.51	42.51	42.56	41.78	42.92	53,493,287	42.665	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	41.94	41.90	41.94	41.45	41.94	24,614,404	41.756	0.29%
2022-09-21	0	50.95	50.95	51.00	50.80	51.20	18,354,693	935,963,334	50.993	41.82	41.82	41.86	41.69	42.02	22,363,579	41.852	-0.68%
2022-09-20	0	51.30	51.25	51.30	51.00	51.50	12,365,051	632,629,417	51.163	42.10	42.06	42.10	41.86	42.27	15,065,727	41.991	-0.29%
2022-09-19	0	51.45	51.40	51.45	51.10	51.80	13,307,617	683,633,517	51.372	42.23	42.19	42.23	41.94	42.51	16,214,161	42.163	-0.10%
2022-09-16	0	51.50	51.50	51.55	51.00	51.70	12,234,606	627,985,104	51.329	42.27	42.27	42.31	41.86	42.43	14,906,791	42.127	-0.10%
2022-09-15	0	51.55	51.55	51.60	51.20	51.70	11,371,020	584,653,905	51.416	42.31	42.31	42.35	42.02	42.43	13,854,588	42.199	-0.19%
2022-09-14	0	51.65	51.60	51.65	50.90	51.75	16,377,291	841,182,017	51.363	42.39	42.35	42.39	41.78	42.47	19,954,289	42.155	-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	42.68	42.64	42.68	42.02	42.92	36,573,245	42.689	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	42.10	42.10	42.15	41.08	42.31	38,227,998	42.046	2.60%
2022-09-08	0	50.00	50.00	50.05	49.95	50.20	11,920,923	597,264,884	50.102	41.04	41.04	41.08	41.00	41.20	14,524,596	41.121	0.20%
2022-09-07	0	49.90	49.90	50.00	49.50	50.05	16,813,053	836,259,780	49.739	40.95	40.95	41.04	40.63	41.08	20,485,226	40.823	-0.10%
2022-09-06	0	49.95	49.95	50.00	49.75	50.35	19,325,113	967,801,841	50.080	41.00	41.00	41.04	40.83	41.32	23,545,950	41.103	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	40.83	40.83	40.87	40.56	41.11	36,842,040	40.870	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	40.75	40.75	40.79	40.75	41.11	27,455,319	40.855	-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	40.95	40.91	40.95	40.91	41.38	24,790,627	41.165	-0.95%
2022-08-31	0	52.60	52.55	52.60	52.30	52.65	18,171,981	954,031,956	52.500	41.34	41.30	41.34	41.11	41.38	23,120,058	41.264	0.19%
2022-08-30	0	52.50	52.50	52.55	52.10	52.70	16,887,696	885,991,903	52.464	41.26	41.26	41.30	40.95	41.42	21,486,073	41.236	0.10%
2022-08-29	0	52.45	52.40	52.45	52.05	52.70	8,346,011	437,979,353	52.478	41.22	41.19	41.22	40.91	41.42	10,618,559	41.247	-0.29%
2022-08-26	0	52.60	52.60	52.65	52.30	52.70	11,975,091	628,732,692	52.503	41.34	41.34	41.38	41.11	41.42	15,235,807	41.267	0.29%
2022-08-25	0	52.45	52.40	52.45	51.75	52.50	10,626,291	556,076,995	52.330	41.22	41.19	41.22	40.67	41.26	13,519,740	41.131	0.67%
2022-08-24	0	52.10	52.10	52.15	52.00	52.65	15,135,983	789,844,900	52.183	40.95	40.95	40.99	40.87	41.38	19,257,384	41.015	-0.67%
2022-08-23	0	52.45	52.45	52.50	52.35	53.00	15,914,706	836,406,571	52.556	41.22	41.22	41.26	41.15	41.66	20,248,146	41.308	-0.85%
2022-08-22	0	52.90	52.90	52.95	52.40	53.15	16,614,425	879,773,625	52.952	41.58	41.58	41.62	41.19	41.78	21,138,393	41.620	0.57%
2022-08-19	0	52.60	52.60	52.70	52.20	52.85	14,898,124	783,663,543	52.601	41.34	41.34	41.42	41.03	41.54	18,954,758	41.344	0.67%
2022-08-18	0	52.25	52.20	52.25	52.10	52.70	18,438,810	965,463,970	52.360	41.07	41.03	41.07	40.95	41.42	23,459,543	41.154	-0.48%
2022-08-17	0	52.50	52.45	52.50	52.00	52.70	17,327,315	907,897,601	52.397	41.26	41.22	41.26	40.87	41.42	22,045,397	41.183	0.96%
2022-08-16	0	52.00	52.00	52.05	52.00	52.80	17,414,729	910,997,886	52.312	40.87	40.87	40.91	40.87	41.50	22,156,613	41.116	-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	41.19	41.15	41.19	40.83	41.34	28,263,959	41.114	-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	41.26	41.26	41.30	41.03	41.66	58,981,383	41.328	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	40.67	40.60	40.67	40.52	41.07	26,906,836	40.773	-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	40.71	40.71	40.75	39.89	40.75	36,181,736	40.446	1.17%
2022-08-09	0	51.20	51.20	51.25	50.70	51.70	19,169,867	985,057,677	51.386	40.24	40.24	40.28	39.85	40.64	24,389,660	40.388	0.59%
2022-08-08	0	50.90	50.90	50.95	50.60	51.10	11,821,145	601,762,228	50.906	40.01	40.01	40.05	39.77	40.16	15,039,943	40.011	0.10%
2022-08-05	0	50.85	50.80	50.85	50.30	51.00	19,516,706	991,025,430	50.778	39.97	39.93	39.97	39.53	40.09	24,830,941	39.911	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	39.61	39.61	39.65	38.79	39.85	32,770,104	39.506	2.34%
2022-08-03	0	49.25	49.25	49.35	49.20	49.65	11,568,099	572,120,688	49.457	38.71	38.71	38.79	38.67	39.02	14,717,995	38.872	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	38.67	38.67	38.71	38.43	38.95	27,417,065	38.636	-1.50%
2022-08-01	0	49.95	49.90	49.95	49.40	50.15	19,679,131	981,039,635	49.852	39.26	39.22	39.26	38.83	39.42	25,037,593	39.183	0.60%
2022-07-29	0	49.65	49.60	49.65	49.15	49.80	16,007,058	790,644,348	49.393	39.02	38.98	39.02	38.63	39.14	20,365,645	38.822	0.81%
2022-07-28	0	49.25	49.25	49.30	49.05	49.90	18,822,583	928,269,690	49.317	38.71	38.71	38.75	38.55	39.22	23,947,814	38.762	-0.71%
2022-07-27	0	49.60	49.55	49.60	49.40	50.25	14,783,350	733,202,365	49.596	38.98	38.95	38.98	38.83	39.50	18,808,732	38.982	-0.50%
2022-07-26	0	49.85	49.85	49.90	49.55	50.30	10,974,677	548,268,934	49.958	39.18	39.18	39.22	38.95	39.53	13,962,989	39.266	0.10%
2022-07-25	0	49.80	49.80	49.85	49.25	49.95	11,084,958	549,016,677	49.528	39.14	39.14	39.18	38.71	39.26	14,103,299	38.928	-0.20%
2022-07-22	0	49.90	49.85	49.90	49.55	50.35	11,807,816	588,520,695	49.842	39.22	39.18	39.22	38.95	39.57	15,022,985	39.175	-0.30%
2022-07-21	0	50.05	50.05	50.10	49.85	50.75	15,703,452	787,616,658	50.156	39.34	39.34	39.38	39.18	39.89	19,979,370	39.421	-0.89%
2022-07-20	0	50.50	50.45	50.50	50.30	50.80	17,373,207	879,995,667	50.652	39.69	39.65	39.69	39.53	39.93	22,103,785	39.812	0.70%
2022-07-19	0	50.15	50.10	50.15	49.70	50.45	15,009,617	752,685,868	50.147	39.42	39.38	39.42	39.06	39.65	19,096,609	39.415	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	39.22	39.22	39.26	38.47	39.38	25,766,105	39.150	1.94%
2022-07-15	0	48.95	48.90	48.95	48.80	49.30	12,130,537	594,305,935	48.993	38.47	38.43	38.47	38.36	38.75	15,433,580	38.507	-0.61%
2022-07-14	0	49.25	49.25	49.35	49.15	49.80	9,959,907	491,987,645	49.397	38.71	38.71	38.79	38.63	39.14	12,671,906	38.825	-0.61%
2022-07-13	0	49.55	49.55	49.65	49.55	49.80	9,314,876	462,591,142	49.662	38.95	38.95	39.02	38.95	39.14	11,851,238	39.033	0.00%
2022-07-12	0	49.55	49.55	49.60	49.15	49.90	15,186,634	752,837,421	49.572	38.95	38.95	38.98	38.63	39.22	19,321,826	38.963	0.71%
2022-07-11	0	49.20	49.15	49.20	48.75	49.45	18,146,159	891,066,460	49.105	38.67	38.63	38.67	38.32	38.87	23,087,205	38.596	0.61%
2022-07-08	0	48.90	48.85	48.90	48.75	49.20	12,894,309	629,926,206	48.853	38.43	38.40	38.43	38.32	38.67	16,405,321	38.398	-0.31%
2022-07-07	0	49.05	49.05	49.10	48.65	49.20	9,039,599	442,827,488	48.988	38.55	38.55	38.59	38.24	38.67	11,501,006	38.503	0.41%
2022-07-06	0	48.85	48.80	48.85	48.50	49.00	17,773,387	866,652,712	48.761	38.40	38.36	38.40	38.12	38.51	22,612,930	38.326	-0.10%
2022-07-05	0	48.90	48.90	48.95	48.90	49.25	15,604,192	764,484,753	48.992	38.43	38.43	38.47	38.43	38.71	19,853,082	38.507	0.00%
2022-07-04	0	48.90	48.90	48.95	48.80	49.30	12,559,551	615,119,649	48.976	38.43	38.43	38.47	38.36	38.75	15,979,411	38.495	-0.20%
2022-06-30	0	49.00	49.00	49.05	48.85	49.15	14,316,594	701,310,283	48.986	38.51	38.51	38.55	38.40	38.63	18,214,882	38.502	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	38.43	38.43	38.47	38.32	38.75	31,909,851	38.537	-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	38.47	38.43	38.47	38.28	38.79	34,338,558	38.499	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	38.40	38.36	38.40	38.28	38.75	49,382,885	38.385	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	38.36	38.36	38.43	38.36	38.83	35,623,878	38.528	-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	38.55	38.55	38.59	38.51	39.14	29,015,520	38.683	-0.51%
2022-06-22	0	49.30	49.30	49.35	49.25	49.95	15,647,313	773,952,165	49.462	38.75	38.75	38.79	38.71	39.26	19,907,944	38.877	-0.90%
2022-06-21	0	49.75	49.75	49.80	49.55	50.00	15,617,457	778,536,779	49.850	39.10	39.10	39.14	38.95	39.30	19,869,959	39.182	0.61%
2022-06-20	0	49.45	49.45	49.50	49.30	49.90	12,922,373	639,283,223	49.471	38.87	38.87	38.91	38.75	39.22	16,441,026	38.883	-0.70%
2022-06-17	0	49.80	49.75	49.80	49.30	50.15	17,948,197	892,721,494	49.739	39.14	39.10	39.14	38.75	39.42	22,835,340	39.094	1.12%
2022-06-16	0	49.25	49.25	49.30	49.20	50.05	15,651,255	775,363,421	49.540	38.71	38.71	38.75	38.67	39.34	19,912,960	38.938	-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	39.18	39.14	39.18	38.59	39.50	27,292,013	39.187	1.01%
2022-06-14	0	49.35	49.35	49.40	49.10	49.80	16,401,461	810,650,748	49.426	38.79	38.79	38.83	38.59	39.14	20,867,441	38.848	-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	38.87	38.83	38.87	38.59	39.22	35,909,137	38.833	-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	39.30	39.30	39.38	39.30	39.57	27,789,923	39.391	-0.40%
2022-06-09	0	50.20	50.20	50.25	50.15	50.55	14,441,680	726,354,663	50.296	39.46	39.46	39.50	39.42	39.73	18,374,028	39.532	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	39.42	39.42	39.46	39.38	39.65	31,877,572	39.497	-0.10%
2022-06-07	0	50.20	50.20	50.25	50.15	50.60	15,750,524	791,579,246	50.257	39.46	39.46	39.50	39.42	39.77	20,039,259	39.501	-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	39.73	39.69	39.73	39.38	40.01	29,436,821	39.657	-0.10%
2022-06-02	0	50.60	50.50	50.60	50.10	50.65	13,693,441	690,377,781	50.417	39.77	39.69	39.77	39.38	39.81	17,422,050	39.627	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	39.65	39.61	39.65	39.38	39.77	29,154,217	39.516	-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	39.81	39.77	39.81	39.53	40.05	29,622,389	39.742	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	39.81	39.81	39.93	39.65	40.28	31,594,263	40.027	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	39.77	39.73	39.77	39.46	40.16	32,189,698	39.668	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	39.50	39.46	39.50	39.38	39.93	37,058,226	39.593	-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	40.09	40.09	40.12	39.69	41.19	65,826,902	40.421	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	39.67	39.67	39.71	39.18	39.74	70,414,655	39.526	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	39.37	39.37	39.41	38.99	39.59	33,652,983	39.372	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	39.33	39.29	39.33	39.03	39.48	35,738,547	39.208	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	39.03	39.03	39.07	38.84	39.52	38,749,808	39.181	-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	39.44	39.44	39.48	38.51	39.67	54,660,315	39.288	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	38.62	38.62	38.66	38.39	38.81	36,358,167	38.585	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	38.51	38.51	38.54	38.32	38.88	27,711,954	38.558	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	38.32	38.32	38.36	37.76	38.43	37,263,708	38.185	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	37.64	37.61	37.64	37.49	38.09	50,651,363	37.689	-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	38.28	38.24	38.28	37.72	38.47	27,665,429	38.194	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	38.24	38.21	38.24	37.49	38.32	48,535,742	37.763	-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	38.43	38.43	38.47	37.98	38.54	46,671,331	38.276	-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	38.62	38.58	38.62	38.54	39.26	36,422,390	38.704	-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	38.77	38.73	38.77	38.66	38.96	26,659,773	38.750	-0.58%
2022-05-03	0	52.00	51.95	52.00	51.75	52.20	13,684,396	711,127,717	51.966	38.99	38.96	38.99	38.81	39.14	18,248,814	38.968	-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	39.29	39.29	39.33	38.69	39.56	30,867,774	39.078	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	39.14	39.11	39.14	38.54	39.41	28,057,871	38.956	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	38.73	38.73	38.77	38.36	38.84	40,321,990	38.648	-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	38.92	38.92	38.96	38.54	39.59	42,136,490	38.975	-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	39.22	39.18	39.22	38.96	40.31	66,690,385	39.569	-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	40.61	40.57	40.61	39.78	40.68	27,661,612	40.373	-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	40.68	40.64	40.68	40.46	41.54	40,061,951	40.796	-1.36%
2022-04-20	0	55.00	54.95	55.00	54.90	55.40	16,457,291	906,676,313	55.093	41.24	41.21	41.24	41.17	41.54	21,946,606	41.313	-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	41.54	41.51	41.54	40.83	41.62	24,397,245	41.260	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	41.51	41.47	41.51	41.32	42.07	35,247,753	41.669	-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	41.62	41.58	41.62	40.72	41.69	28,017,946	41.388	1.56%
2022-04-12	0	54.65	54.55	54.65	54.20	54.90	16,426,120	896,712,415	54.591	40.98	40.91	40.98	40.64	41.17	21,905,038	40.936	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	40.94	40.94	40.98	40.72	41.69	33,518,833	41.221	-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	41.58	41.58	41.62	41.21	41.73	30,653,672	41.537	0.27%
2022-04-07	0	55.30	55.30	55.35	54.90	55.85	13,333,630	738,575,290	55.392	41.47	41.47	41.51	41.17	41.88	17,781,051	41.537	-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	41.51	41.51	41.54	40.94	41.99	37,472,025	41.532	0.82%
2022-04-04	0	54.90	54.90	54.95	54.35	55.40	16,827,588	924,373,986	54.932	41.17	41.17	41.21	40.76	41.54	22,440,415	41.192	0.73%
2022-04-01	0	54.50	54.50	54.55	53.50	54.65	14,826,271	806,585,993	54.402	40.87	40.87	40.91	40.12	40.98	19,771,561	40.795	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	40.61	40.57	40.61	40.42	40.87	31,618,955	40.553	-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	40.94	40.94	40.98	40.87	41.69	47,775,080	41.065	-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	41.47	41.47	41.51	41.24	42.14	44,430,055	41.653	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	41.47	41.47	41.51	40.42	41.81	48,143,202	41.095	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	41.28	41.28	41.32	41.17	42.44	50,455,078	41.611	-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	41.99	41.99	42.03	41.66	42.82	93,754,381	42.264	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	40.76	40.76	40.79	40.23	41.24	52,715,046	40.814	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	40.57	40.57	40.61	39.44	40.83	45,530,822	40.408	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	39.78	39.74	39.78	39.59	40.38	29,863,903	39.949	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	39.67	39.67	39.74	38.47	40.01	47,230,536	39.318	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	38.62	38.58	38.62	38.17	39.22	52,339,525	38.621	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	37.64	37.64	37.72	36.37	38.09	61,189,076	37.397	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	36.22	36.22	36.26	35.84	37.53	115,005,854	36.539	-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	37.91	37.91	37.94	37.87	38.58	53,906,831	38.156	-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	38.66	38.66	38.69	38.09	38.92	38,664,778	38.434	-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	38.81	38.81	38.88	38.28	39.22	30,946,286	38.846	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	38.24	38.21	38.24	37.53	38.58	33,718,835	38.081	-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	38.36	38.32	38.36	37.87	38.92	45,067,016	38.249	-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	38.69	38.69	38.73	37.87	38.88	43,752,462	38.547	-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	39.03	39.03	39.11	39.03	39.74	32,667,267	39.260	-1.51%
2022-03-03	0	52.85	52.80	52.85	52.00	53.65	17,982,361	954,190,161	53.063	39.63	39.59	39.63	38.99	40.23	23,980,362	39.790	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	39.18	39.14	39.18	39.03	39.56	25,918,483	39.315	-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	39.86	39.82	39.86	39.07	40.08	27,083,108	39.729	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	39.59	39.56	39.59	38.81	39.74	42,962,289	39.316	-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	39.86	39.82	39.86	39.74	40.76	34,055,381	39.995	-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	40.49	40.46	40.49	40.08	41.24	46,640,930	40.520	-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	41.17	41.17	41.21	41.02	41.81	34,621,006	41.272	-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	41.47	41.47	41.51	40.98	42.22	39,861,085	41.636	-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	41.92	41.88	41.92	40.87	42.33	46,660,622	41.929	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	41.09	41.09	41.13	40.49	41.47	34,342,725	41.131	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	40.87	40.87	40.91	40.57	41.99	49,285,971	40.991	-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	41.69	41.66	41.69	40.94	41.88	31,617,554	41.513	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	40.94	40.94	40.98	40.27	41.39	56,949,353	40.761	-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	41.43	41.43	41.47	41.24	42.14	45,563,934	41.570	-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	42.26	42.26	42.29	42.14	42.93	57,571,279	42.411	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	42.22	42.22	42.26	42.11	43.98	84,261,153	42.897	-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	43.42	43.42	43.46	42.18	43.87	94,184,095	43.232	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	42.18	42.18	42.29	41.32	43.01	77,956,356	42.212	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	41.99	41.99	42.07	40.64	42.44	86,996,009	41.723	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	40.76	40.76	40.79	39.52	41.09	47,193,842	40.526	3.52%
2022-01-31	0	52.50	52.50	52.55	52.35	52.95	9,134,733	480,120,544	52.560	39.37	39.37	39.41	39.26	39.71	12,181,615	39.414	-0.10%
2022-01-28	0	52.55	52.50	52.55	52.40	53.10	17,584,096	924,976,255	52.603	39.41	39.37	39.41	39.29	39.82	23,449,256	39.446	-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	39.48	39.48	39.52	39.18	40.04	31,187,807	39.589	-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	40.04	40.04	40.08	39.29	40.34	58,446,301	40.073	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	39.22	39.18	39.22	38.84	39.29	46,892,997	39.090	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	39.22	39.22	39.26	38.32	39.48	64,655,678	39.184	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	38.43	38.39	38.43	37.72	38.73	41,459,475	38.221	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	37.87	37.83	37.87	37.49	38.09	37,591,259	37.823	0.40%
2022-01-19	0	50.30	50.30	50.35	50.25	50.75	19,059,610	961,391,413	50.441	37.72	37.72	37.76	37.68	38.06	25,416,926	37.825	-0.59%
2022-01-18	0	50.60	50.55	50.60	50.40	50.80	15,378,910	778,188,236	50.601	37.94	37.91	37.94	37.79	38.09	20,508,532	37.945	0.10%
2022-01-17	0	50.55	50.50	50.55	50.40	50.90	18,569,234	940,874,387	50.668	37.91	37.87	37.91	37.79	38.17	24,762,986	37.995	-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	38.09	38.09	38.13	38.06	38.36	28,058,115	38.240	-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	38.28	38.28	38.32	38.02	38.47	33,345,872	38.325	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	38.09	38.09	38.13	37.94	38.51	41,414,324	38.220	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	37.83	37.83	37.87	37.53	38.02	34,292,301	37.853	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	37.72	37.72	37.79	37.16	38.06	45,806,812	37.814	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	37.27	37.27	37.31	36.52	37.53	39,874,982	37.323	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	36.86	36.86	36.89	36.59	37.38	38,749,785	36.907	-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	37.19	37.19	37.23	36.82	38.62	176,901,372	37.616	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	35.99	35.99	36.03	35.09	36.11	38,674,810	35.707	1.91%
2022-01-03	0	47.10	47.05	47.10	47.00	47.25	5,598,154	263,823,502	47.127	35.32	35.28	35.32	35.24	35.43	7,465,413	35.339	0.64%
2021-12-31	0	46.80	46.80	46.85	46.65	47.10	9,175,719	429,663,204	46.826	35.09	35.09	35.13	34.98	35.32	12,236,272	35.114	-0.53%
2021-12-30	0	47.05	47.00	47.05	47.00	47.30	6,944,972	327,055,812	47.092	35.28	35.24	35.28	35.24	35.47	9,261,461	35.314	-0.32%
2021-12-29	0	47.20	47.15	47.20	47.00	47.25	6,233,784	293,827,323	47.135	35.39	35.36	35.39	35.24	35.43	8,313,057	35.345	-0.21%
2021-12-28	0	47.30	47.25	47.30	47.15	47.90	16,974,371	803,941,680	47.362	35.47	35.43	35.47	35.36	35.92	22,636,158	35.516	-0.42%
2021-12-24	0	47.50	47.50	47.55	46.55	47.85	18,326,165	868,960,139	47.416	35.62	35.62	35.66	34.91	35.88	24,438,841	35.557	1.93%
2021-12-23	0	46.60	46.55	46.60	46.30	46.75	14,976,664	696,893,307	46.532	34.94	34.91	34.94	34.72	35.06	19,972,117	34.893	0.65%
2021-12-22	0	46.30	46.30	46.35	46.20	46.60	11,042,697	512,020,079	46.367	34.72	34.72	34.76	34.64	34.94	14,725,979	34.770	0.00%
2021-12-21	0	46.30	46.30	46.35	46.20	46.65	12,918,821	600,530,569	46.485	34.72	34.72	34.76	34.64	34.98	17,227,882	34.858	-0.11%
2021-12-20	0	46.35	46.35	46.40	46.15	46.65	11,690,120	541,460,082	46.318	34.76	34.76	34.79	34.61	34.98	15,589,349	34.733	-0.22%
2021-12-17	0	46.45	46.45	46.50	46.25	46.70	11,821,601	550,094,176	46.533	34.83	34.83	34.87	34.68	35.02	15,764,686	34.894	0.22%
2021-12-16	0	46.35	46.35	46.40	46.20	46.55	10,830,220	501,823,206	46.335	34.76	34.76	34.79	34.64	34.91	14,442,630	34.746	-0.32%
2021-12-15	0	46.50	46.50	46.55	45.90	46.75	13,232,855	614,402,345	46.430	34.87	34.87	34.91	34.42	35.06	17,646,662	34.817	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	34.57	34.57	34.61	34.57	35.39	36,791,337	34.845	-0.54%
2021-12-13	0	46.35	46.35	46.40	46.00	46.45	13,708,327	633,769,332	46.232	34.76	34.76	34.79	34.49	34.83	18,280,727	34.669	0.32%
2021-12-10	0	46.20	46.15	46.20	46.00	46.60	19,906,562	920,276,863	46.230	34.64	34.61	34.64	34.49	34.94	26,546,378	34.667	-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	34.91	34.87	34.91	34.68	35.09	33,623,646	34.885	-0.11%
2021-12-08	0	46.60	46.60	46.65	46.30	46.70	12,828,944	597,380,660	46.565	34.94	34.94	34.98	34.72	35.02	17,108,027	34.918	-0.11%
2021-12-07	0	46.65	46.60	46.65	46.20	46.90	16,784,230	780,977,996	46.530	34.98	34.94	34.98	34.64	35.17	22,382,595	34.892	0.97%
2021-12-06	0	46.20	46.20	46.25	46.15	46.80	21,500,779	996,007,850	46.324	34.64	34.64	34.68	34.61	35.09	28,672,345	34.738	-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	35.02	35.02	35.09	34.64	35.43	35,206,901	34.984	0.11%
2021-12-02	0	46.65	46.65	46.70	46.50	46.80	8,959,264	418,066,657	46.663	34.98	34.98	35.02	34.87	35.09	11,947,619	34.992	-0.11%
2021-12-01	0	46.70	46.65	46.70	46.50	46.85	9,515,727	444,555,204	46.718	35.02	34.98	35.02	34.87	35.13	12,689,689	35.033	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	34.94	34.94	34.98	34.79	35.21	33,577,336	34.955	-0.53%
2021-11-29	0	46.85	46.80	46.85	46.80	47.30	15,402,542	723,336,737	46.962	35.13	35.09	35.13	35.09	35.47	20,540,046	35.216	-0.11%
2021-11-26	0	46.90	46.90	46.95	46.90	47.30	17,854,367	839,743,641	47.033	35.17	35.17	35.21	35.17	35.47	23,809,675	35.269	-0.95%
2021-11-25	0	47.35	47.30	47.35	46.95	47.65	11,583,351	546,587,486	47.187	35.51	35.47	35.51	35.21	35.73	15,446,968	35.385	-0.11%
2021-11-24	0	47.40	47.40	47.50	47.40	47.95	16,296,351	776,363,861	47.640	35.54	35.54	35.62	35.54	35.96	21,731,985	35.724	-0.73%
2021-11-23	0	47.75	47.75	47.80	47.45	47.85	11,938,683	569,190,230	47.676	35.81	35.81	35.84	35.58	35.88	15,920,820	35.751	0.42%
2021-11-22	0	47.55	47.55	47.70	47.35	48.25	20,020,489	956,598,243	47.781	35.66	35.66	35.77	35.51	36.18	26,698,306	35.830	0.42%
2021-11-19	0	47.35	47.35	47.40	47.15	47.50	11,246,205	532,190,172	47.322	35.51	35.51	35.54	35.36	35.62	14,997,367	35.486	0.00%
2021-11-18	0	47.35	47.35	47.40	46.90	47.55	11,317,450	535,373,757	47.305	35.51	35.51	35.54	35.17	35.66	15,092,375	35.473	0.64%
2021-11-17	0	47.05	47.05	47.10	46.90	47.20	11,969,860	563,382,450	47.067	35.28	35.28	35.32	35.17	35.39	15,962,396	35.294	-0.21%
2021-11-16	0	47.15	47.15	47.20	46.90	47.30	17,572,000	827,443,228	47.089	35.36	35.36	35.39	35.17	35.47	23,433,125	35.311	-0.21%
2021-11-15	0	47.25	47.20	47.25	46.85	47.55	20,329,517	958,518,657	47.149	35.43	35.39	35.43	35.13	35.66	27,110,410	35.356	-0.42%
2021-11-12	0	47.45	47.45	47.50	47.30	48.00	16,940,226	806,051,801	47.582	35.58	35.58	35.62	35.47	35.99	22,590,623	35.681	-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	35.66	35.66	35.69	35.51	36.03	28,671,206	35.695	-0.83%
2021-11-10	0	47.95	47.90	47.95	47.55	48.15	11,887,875	568,338,926	47.808	35.96	35.92	35.96	35.66	36.11	15,853,065	35.850	-0.31%
2021-11-09	0	48.10	48.05	48.10	47.75	48.30	15,813,867	758,698,479	47.977	36.07	36.03	36.07	35.81	36.22	21,088,568	35.977	-0.31%
2021-11-08	0	48.25	48.20	48.25	48.05	48.55	13,097,596	631,999,589	48.253	36.18	36.14	36.18	36.03	36.41	17,466,288	36.184	-0.92%
2021-11-05	0	48.70	48.70	48.75	48.00	48.70	13,198,332	638,556,767	48.382	36.52	36.52	36.56	35.99	36.52	17,600,624	36.280	0.52%
2021-11-04	0	48.45	48.45	48.50	47.85	48.50	14,923,495	718,092,466	48.118	36.33	36.33	36.37	35.88	36.37	19,901,214	36.083	0.62%
2021-11-03	0	48.15	48.15	48.25	48.05	48.60	14,916,304	718,425,214	48.164	36.11	36.11	36.18	36.03	36.44	19,891,624	36.117	-0.72%
2021-11-02	0	48.50	48.50	48.55	48.25	49.30	19,120,760	931,702,040	48.727	36.37	36.37	36.41	36.18	36.97	25,498,473	36.540	-0.10%
2021-11-01	0	48.55	48.55	48.60	48.05	48.80	14,055,063	682,610,794	48.567	36.41	36.41	36.44	36.03	36.59	18,743,117	36.419	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	36.18	36.18	36.22	36.03	36.59	32,182,030	36.290	-1.23%
2021-10-28	0	48.85	48.85	48.90	48.35	49.10	17,616,848	859,577,133	48.793	36.63	36.63	36.67	36.26	36.82	23,492,932	36.589	0.21%
2021-10-27	0	48.75	48.70	48.75	48.55	48.90	18,440,549	898,065,848	48.701	36.56	36.52	36.56	36.41	36.67	24,591,378	36.520	-0.81%
2021-10-26	0	49.15	49.15	49.20	48.80	49.30	12,590,843	617,866,666	49.073	36.86	36.86	36.89	36.59	36.97	16,790,508	36.799	0.31%
2021-10-25	0	49.00	49.00	49.05	48.80	49.30	14,465,856	709,619,103	49.055	36.74	36.74	36.78	36.59	36.97	19,290,930	36.785	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	36.71	36.71	36.74	36.67	37.12	29,539,981	36.912	-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	36.74	36.74	36.78	36.48	37.12	36,163,826	36.835	0.41%
2021-10-20	0	48.80	48.75	48.80	48.50	48.90	14,336,291	698,023,254	48.689	36.59	36.56	36.59	36.37	36.67	19,118,148	36.511	0.10%
2021-10-19	0	48.75	48.75	48.80	48.30	48.90	11,858,329	577,807,039	48.726	36.56	36.56	36.59	36.22	36.67	15,813,664	36.538	0.41%
2021-10-18	0	48.55	48.50	48.55	48.10	48.75	14,553,792	704,484,302	48.406	36.41	36.37	36.41	36.07	36.56	19,408,197	36.298	-0.21%
2021-10-15	0	48.65	48.60	48.65	47.85	48.90	15,916,931	771,609,676	48.477	36.48	36.44	36.48	35.88	36.67	21,226,009	36.352	0.41%
2021-10-12	0	48.45	48.40	48.45	48.25	48.85	14,098,395	684,373,655	48.543	36.33	36.29	36.33	36.18	36.63	18,800,902	36.401	-0.62%
2021-10-11	0	48.75	48.70	48.75	48.35	48.85	15,954,812	777,705,155	48.744	36.56	36.52	36.56	36.26	36.63	21,276,526	36.552	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	36.22	36.22	36.26	35.47	36.59	35,584,243	36.090	1.90%
2021-10-07	0	47.40	47.35	47.40	47.15	47.50	8,477,263	401,692,151	47.385	35.54	35.51	35.54	35.36	35.62	11,304,847	35.533	0.85%
2021-10-06	0	47.00	46.95	47.00	46.60	47.15	9,158,916	429,366,940	46.880	35.24	35.21	35.24	34.94	35.36	12,213,864	35.154	0.21%
2021-10-05	0	46.90	46.90	46.95	46.50	47.20	7,634,252	358,349,097	46.940	35.17	35.17	35.21	34.87	35.39	10,180,650	35.199	0.54%
2021-10-04	0	46.65	46.60	46.65	46.40	46.85	13,912,357	648,038,663	46.580	34.98	34.94	34.98	34.79	35.13	18,552,811	34.929	-0.64%
2021-09-30	0	46.95	46.90	46.95	46.60	46.95	13,497,895	631,805,529	46.808	35.21	35.17	35.21	34.94	35.21	18,000,106	35.100	-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	35.24	35.21	35.24	35.02	35.32	28,796,792	35.190	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	35.24	35.24	35.28	35.02	35.43	35,012,603	35.240	-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	35.28	35.28	35.32	35.06	35.88	31,713,341	35.534	-0.32%
2021-09-24	0	47.20	47.15	47.20	47.05	48.00	20,164,361	957,203,965	47.470	35.39	35.36	35.39	35.28	35.99	26,890,166	35.597	-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	35.81	35.81	35.84	35.62	36.07	31,451,517	35.856	1.27%
2021-09-21	0	47.15	47.15	47.20	46.65	47.50	13,566,088	639,562,840	47.144	35.36	35.36	35.39	34.98	35.62	18,091,045	35.352	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	35.24	35.21	35.24	35.09	35.66	35,854,422	35.244	-1.67%
2021-09-17	0	47.80	47.75	47.80	47.50	48.20	14,267,666	681,436,663	47.761	35.84	35.81	35.84	35.62	36.14	19,026,633	35.815	0.21%
2021-09-16	0	47.70	47.70	47.75	47.55	48.65	19,423,954	929,521,082	47.854	35.77	35.77	35.81	35.66	36.48	25,902,797	35.885	-1.95%
2021-09-15	0	48.65	48.65	48.70	48.30	48.85	16,562,173	804,535,545	48.577	36.48	36.48	36.52	36.22	36.63	22,086,471	36.427	0.00%
2021-09-14	0	48.65	48.60	48.65	48.15	49.05	18,027,118	876,398,818	48.616	36.48	36.44	36.48	36.11	36.78	24,040,047	36.456	-0.51%
2021-09-13	0	48.90	48.90	48.95	48.50	49.25	13,205,631	646,849,058	48.983	36.67	36.67	36.71	36.37	36.93	17,610,358	36.731	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	36.59	36.56	36.59	36.18	37.01	31,750,335	36.753	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	36.18	36.18	36.22	36.07	36.63	28,825,991	36.271	-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	36.48	36.48	36.52	36.48	37.34	32,167,398	36.756	-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	37.08	37.08	37.12	36.67	37.46	34,558,189	37.203	0.71%
2021-09-06	0	49.10	49.10	49.15	48.45	49.40	18,054,907	884,318,530	48.979	36.82	36.82	36.86	36.33	37.04	24,077,105	36.729	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	36.18	36.18	36.44	36.07	36.93	54,688,228	36.509	-0.52%
2021-09-02	0	48.50	48.50	48.55	48.10	48.85	19,179,089	929,828,628	48.481	36.37	36.37	36.41	36.07	36.63	25,576,257	36.355	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	35.99	35.99	36.03	35.28	36.37	33,834,852	36.041	1.80%
2021-08-31	0	47.15	47.15	47.20	47.00	47.35	19,884,741	937,761,201	47.160	35.36	35.36	35.39	35.24	35.51	26,517,279	35.364	-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	35.47	35.43	35.47	35.21	35.84	42,522,219	35.461	-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	35.58	35.58	35.62	35.51	35.99	36,629,814	35.671	-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	35.88	35.84	35.88	35.66	36.48	57,467,979	35.920	-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	36.56	36.52	36.56	36.29	37.12	46,175,491	36.624	-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	36.83	36.83	36.87	36.80	37.34	42,244,510	36.962	-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	37.05	37.02	37.05	36.91	37.52	43,724,919	37.219	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	36.73	36.69	36.73	36.25	37.63	70,221,259	36.550	-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	37.34	37.31	37.34	37.16	37.92	54,990,287	37.480	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	37.34	37.34	37.38	37.02	37.60	33,202,219	37.255	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	37.16	37.12	37.16	36.73	38.03	65,319,415	37.361	-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	37.67	37.63	37.67	37.49	38.43	53,119,123	37.851	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	37.63	37.63	37.67	36.91	37.78	85,209,532	37.489	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	36.51	36.47	36.51	36.18	37.45	64,188,151	36.833	-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	36.62	36.62	36.65	36.25	37.09	54,145,114	36.783	1.10%
2021-08-10	0	49.90	49.85	49.90	49.60	50.10	18,654,719	929,445,108	49.824	36.22	36.18	36.22	36.00	36.36	25,702,503	36.162	-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	36.33	36.29	36.33	35.53	36.54	29,798,359	36.255	1.73%
2021-08-06	0	49.20	49.15	49.20	49.05	49.50	10,462,781	515,189,679	49.240	35.71	35.67	35.71	35.60	35.93	14,415,637	35.738	-0.51%
2021-08-05	0	49.45	49.40	49.45	49.05	49.85	19,271,379	950,721,652	49.333	35.89	35.85	35.89	35.60	36.18	26,552,138	35.806	-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	36.14	36.11	36.14	36.07	36.62	31,107,974	36.370	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	36.00	36.00	36.04	35.42	36.62	43,663,907	36.004	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	35.56	35.56	35.60	34.69	35.82	36,424,055	35.391	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	34.73	34.73	34.80	34.44	35.02	46,057,153	34.676	-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	35.02	34.98	35.02	34.84	35.20	53,087,236	35.020	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	34.58	34.55	34.58	34.29	34.98	63,427,971	34.609	-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	34.87	34.84	34.87	34.11	35.85	98,053,382	35.155	-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	35.38	35.35	35.38	35.16	36.29	72,689,101	35.739	-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	36.36	36.33	36.36	36.22	37.09	53,136,106	36.693	-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	36.43	36.43	36.47	35.35	36.80	95,700,365	36.376	2.87%
2021-07-21	0	48.80	48.75	48.80	48.20	48.95	20,513,415	998,806,627	48.690	35.42	35.38	35.42	34.98	35.53	28,263,417	35.339	1.24%
2021-07-20	0	48.20	48.15	48.20	47.90	48.55	20,197,319	972,690,837	48.159	34.98	34.95	34.98	34.77	35.24	27,827,900	34.954	-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	35.16	35.16	35.20	34.73	35.56	38,017,438	35.275	0.83%
2021-07-16	0	48.05	48.05	48.10	48.05	48.65	19,901,383	961,814,310	48.329	34.87	34.87	34.91	34.87	35.31	27,420,159	35.077	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	34.87	34.87	34.91	34.51	35.42	33,566,506	35.161	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	34.73	34.73	34.77	34.33	35.09	32,712,044	34.756	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	34.44	34.44	34.48	33.75	34.84	64,176,504	34.303	1.61%
2021-07-12	0	46.70	46.65	46.70	46.60	47.45	19,705,534	925,888,194	46.986	33.89	33.86	33.89	33.82	34.44	27,150,318	34.102	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	33.89	33.86	33.89	33.75	34.18	32,309,887	33.873	-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	33.97	33.93	33.97	33.75	34.44	62,707,752	33.998	-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	34.48	34.48	34.51	34.29	34.69	31,061,865	34.524	-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	34.58	34.58	34.62	34.51	34.98	32,348,490	34.714	-0.73%
2021-07-05	0	48.00	47.95	48.00	47.85	48.40	20,714,157	996,382,181	48.102	34.84	34.80	34.84	34.73	35.13	28,540,000	34.912	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	34.73	34.73	34.77	34.73	35.13	43,499,296	34.846	-1.44%
2021-06-30	0	48.55	48.55	48.60	48.55	49.00	19,127,968	931,231,322	48.684	35.24	35.24	35.27	35.24	35.56	26,354,546	35.335	-0.92%
2021-06-29	0	49.00	49.00	49.05	48.90	49.70	18,914,147	929,564,777	49.147	35.56	35.56	35.60	35.49	36.07	26,059,943	35.670	-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	36.00	36.00	36.04	35.75	36.33	33,399,442	36.128	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	35.93	35.93	35.96	35.02	36.11	58,588,154	35.797	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	35.06	35.06	35.09	34.87	35.16	30,478,522	34.998	-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	35.20	35.16	35.20	35.06	35.71	33,446,637	35.281	-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	35.42	35.42	35.46	35.42	35.82	42,277,485	35.675	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	35.31	35.31	35.35	34.51	35.71	62,248,835	35.310	2.75%
2021-06-18	0	47.35	47.35	47.40	47.30	48.05	19,415,396	922,520,275	47.515	34.37	34.37	34.40	34.33	34.87	26,750,565	34.486	-0.32%
2021-06-17	0	47.50	47.50	47.55	47.35	47.75	20,618,037	980,787,522	47.569	34.48	34.48	34.51	34.37	34.66	28,407,566	34.526	-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	34.77	34.73	34.77	34.66	34.87	31,013,388	34.775	-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	34.84	34.84	34.87	34.84	35.24	36,979,008	34.924	-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	35.27	35.24	35.27	35.13	35.53	28,837,754	35.234	-0.31%
2021-06-10	0	48.75	48.70	48.75	48.65	49.20	18,487,538	902,951,768	48.841	35.38	35.35	35.38	35.31	35.71	25,472,161	35.449	-0.31%
2021-06-09	0	48.90	48.90	48.95	48.50	49.15	13,420,817	656,873,886	48.944	35.49	35.49	35.53	35.20	35.67	18,491,224	35.524	0.51%
2021-06-08	0	48.65	48.65	48.70	48.40	48.90	17,258,843	838,589,871	48.589	35.31	35.31	35.35	35.13	35.49	23,779,263	35.266	0.00%
2021-06-07	0	48.65	48.65	48.70	48.25	48.80	16,462,251	799,305,627	48.554	35.31	35.31	35.35	35.02	35.42	22,681,717	35.240	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	35.13	35.13	35.20	34.91	35.60	45,748,718	35.254	0.21%
2021-06-03	0	48.30	48.30	48.35	48.25	48.85	16,786,020	814,811,038	48.541	35.06	35.06	35.09	35.02	35.46	23,127,806	35.231	-0.41%
2021-06-02	0	48.50	48.45	48.50	48.20	48.65	19,109,911	924,736,415	48.390	35.20	35.16	35.20	34.98	35.31	26,329,667	35.121	-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	35.38	35.35	35.38	34.84	35.38	42,611,473	35.022	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	35.13	35.09	35.13	34.98	35.75	59,639,132	35.176	-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	35.75	35.75	35.78	35.60	36.11	50,470,606	35.804	-1.10%
2021-05-27	0	49.80	49.75	49.80	49.75	50.15	20,024,996	998,775,602	49.876	36.14	36.11	36.14	36.11	36.40	27,590,473	36.200	-0.40%
2021-05-26	0	50.00	50.00	50.05	49.90	50.30	16,576,736	829,424,156	50.035	36.29	36.29	36.33	36.22	36.51	22,839,454	36.315	-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	36.36	36.33	36.36	36.14	36.73	32,383,223	36.385	0.20%
2021-05-24	0	50.00	50.00	50.05	49.55	50.20	16,380,355	818,212,224	49.951	36.29	36.29	36.33	35.96	36.43	22,568,880	36.254	0.30%
2021-05-21	0	49.85	49.80	49.85	49.45	50.25	12,497,204	621,889,110	49.762	36.18	36.14	36.18	35.89	36.47	17,218,669	36.117	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	36.18	36.18	36.22	35.71	36.40	31,223,471	36.095	-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	36.36	36.33	36.36	36.33	37.12	59,583,588	36.678	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	35.42	35.42	35.46	34.80	35.82	36,718,435	35.285	0.51%
2021-05-14	0	48.55	48.55	48.60	48.05	48.75	17,314,010	837,172,562	48.352	35.24	35.24	35.27	34.87	35.38	23,855,272	35.094	0.31%
2021-05-13	0	48.40	48.40	48.45	48.20	48.70	18,108,242	877,513,878	48.459	35.13	35.13	35.16	34.98	35.35	24,949,566	35.172	-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	35.49	35.46	35.49	35.27	35.75	30,543,712	35.491	-0.71%
2021-05-11	0	49.25	49.25	49.30	49.10	49.80	19,687,820	969,349,237	49.236	35.75	35.75	35.78	35.64	36.14	27,125,911	35.735	-1.20%
2021-05-10	0	49.85	49.80	49.85	49.15	50.25	19,492,345	971,092,638	49.819	36.18	36.14	36.18	35.67	36.47	26,856,585	36.158	-0.30%
2021-05-07	0	50.00	49.95	50.00	49.95	50.45	16,388,569	820,444,174	50.062	36.29	36.25	36.29	36.25	36.62	22,580,198	36.335	-0.10%
2021-05-06	0	50.05	50.05	50.10	49.95	50.75	18,627,414	936,148,827	50.257	36.33	36.33	36.36	36.25	36.83	25,664,882	36.476	0.10%
2021-05-05	0	50.00	50.00	50.05	49.60	50.60	15,553,042	780,046,967	50.154	36.29	36.29	36.33	36.00	36.73	21,429,007	36.401	0.60%
2021-05-04	0	49.70	49.65	49.70	49.55	49.90	11,232,205	557,571,258	49.640	36.07	36.04	36.07	35.96	36.22	15,475,751	36.029	-0.50%
2021-05-03	0	49.95	49.90	49.95	49.60	50.30	15,932,242	794,462,003	49.865	36.25	36.22	36.25	36.00	36.51	21,951,470	36.192	-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	36.46	36.46	36.50	36.46	36.74	29,642,107	36.523	-0.76%
2021-04-29	0	52.40	52.40	52.45	51.75	52.50	14,343,232	749,595,665	52.261	36.74	36.74	36.78	36.29	36.81	20,454,433	36.647	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	36.32	36.32	36.36	36.29	36.60	31,445,055	36.439	-0.48%
2021-04-27	0	52.05	52.05	52.10	51.90	52.40	13,166,414	686,755,470	52.160	36.50	36.50	36.53	36.39	36.74	18,776,210	36.576	-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	36.53	36.53	36.57	36.50	36.99	32,327,866	36.686	-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	36.78	36.74	36.78	36.67	37.48	62,250,785	36.961	-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	37.38	37.38	37.41	36.81	37.90	67,670,917	37.511	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	36.78	36.78	36.81	36.11	37.09	49,341,972	36.591	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	36.71	36.71	36.74	36.29	36.95	39,536,307	36.716	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	36.53	36.53	36.57	35.76	36.67	55,917,121	36.488	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	35.90	35.87	35.90	34.71	36.32	54,286,531	35.708	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	34.85	34.82	34.85	34.71	35.03	42,953,928	34.869	-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	35.06	35.06	35.10	34.96	35.17	55,479,436	35.080	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	35.06	35.06	35.10	35.06	35.31	52,170,735	35.099	-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	35.17	35.17	35.20	35.06	35.41	46,532,899	35.177	-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	35.24	35.24	35.27	35.17	35.69	36,265,271	35.309	-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	35.52	35.52	35.55	35.06	35.73	57,149,818	35.380	-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	35.55	35.55	35.59	35.48	36.01	40,288,911	35.649	-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	35.80	35.76	35.80	35.55	35.97	36,398,553	35.789	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	35.73	35.69	35.73	35.48	35.94	32,370,022	35.652	-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	35.94	35.90	35.94	35.52	35.94	29,247,057	35.771	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	35.76	35.76	35.80	35.10	36.01	60,277,530	35.545	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	35.59	35.55	35.59	35.06	35.76	82,369,432	35.400	-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	35.76	35.73	35.76	35.41	36.60	132,494,956	36.053	-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	36.53	36.53	36.57	36.50	36.88	59,028,023	36.673	-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	36.57	36.57	36.60	36.46	37.02	55,757,698	36.569	-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	36.88	36.88	36.92	36.81	37.45	43,167,871	36.986	-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	37.13	37.09	37.13	36.81	37.41	45,756,337	37.065	-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	37.59	37.59	37.62	37.59	38.36	36,585,030	37.862	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	37.59	37.59	37.66	37.09	38.15	37,087,718	37.739	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	37.20	37.20	37.24	36.85	37.87	60,090,403	37.369	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	36.50	36.46	36.50	36.46	37.59	74,949,202	37.037	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	36.46	36.43	36.46	36.46	37.73	101,957,277	36.825	-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	37.41	37.38	37.41	37.31	38.32	84,462,246	37.671	-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	37.66	37.66	37.69	37.59	39.41	95,436,659	38.031	-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	38.46	38.43	38.46	37.62	39.62	144,524,786	38.559	-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	39.44	39.41	39.44	39.09	41.51	155,246,195	40.309	-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	39.86	39.83	39.86	37.94	39.97	98,675,092	39.282	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	38.57	38.57	38.64	38.53	39.97	128,582,975	39.128	-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	39.44	39.44	39.48	38.60	39.83	78,171,442	39.490	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	38.57	38.53	38.57	38.46	39.93	76,523,062	38.936	-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	39.51	39.48	39.51	37.90	39.93	120,595,118	39.241	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	37.66	37.62	37.66	37.13	38.39	95,799,391	37.689	-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	38.43	38.43	38.46	38.04	39.27	93,975,769	38.772	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	38.43	38.39	38.43	37.48	39.97	181,842,871	38.416	-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	39.20	39.16	39.20	38.08	39.97	155,380,543	39.189	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	39.02	39.02	39.06	38.15	40.53	336,153,055	39.901	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	37.69	37.69	37.73	35.69	38.04	235,399,991	37.054	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	35.41	35.41	35.45	34.75	36.71	275,729,222	35.953	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	34.71	34.71	34.75	33.27	34.82	89,260,746	34.383	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	33.55	33.55	33.59	33.20	33.69	70,073,393	33.519	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	33.27	33.27	33.31	32.75	33.69	30,842,253	33.245	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	32.85	32.85	32.89	32.50	32.96	43,300,590	32.723	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	32.61	32.61	32.64	32.40	32.78	44,702,071	32.603	-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	32.78	32.75	32.78	32.64	33.34	59,633,057	32.852	-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	32.89	32.85	32.89	32.82	33.34	69,103,038	33.085	-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	33.17	33.17	33.20	32.82	34.01	101,490,932	33.297	-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	33.83	33.83	33.87	33.45	34.50	72,754,823	33.917	-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	33.87	33.87	33.97	33.87	34.96	107,425,322	34.377	-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	33.97	33.97	34.01	33.31	34.26	95,177,315	34.028	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	33.17	33.17	33.20	33.10	34.22	113,447,308	33.672	-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	33.59	33.55	33.59	33.06	34.47	165,189,692	33.818	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	33.59	33.55	33.59	31.87	33.94	227,547,393	32.990	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	31.91	31.91	31.94	31.80	33.03	208,921,984	32.226	-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	33.06	33.06	33.10	32.99	34.08	146,115,849	33.284	-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	33.38	33.34	33.38	33.06	34.22	135,111,939	33.473	-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	34.33	34.29	34.33	33.66	34.89	110,403,289	34.300	-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	34.36	34.36	34.40	34.22	36.11	190,757,264	34.867	-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	34.99	34.99	35.06	34.64	35.90	195,320,300	35.366	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	34.50	34.50	34.54	33.10	35.03	243,192,276	34.457	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	33.03	33.03	33.24	32.68	33.73	126,012,121	33.128	-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	33.06	33.06	33.10	32.50	33.73	210,401,795	33.257	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	32.22	32.22	32.26	32.19	33.62	225,786,348	32.906	-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	32.82	32.78	32.82	31.03	33.27	371,867,190	32.312	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	30.78	30.78	30.82	29.70	31.66	736,293,423	30.609	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	29.10	29.10	29.14	27.35	29.80	1,538,132,852	28.707	-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	30.36	30.36	30.40	30.22	31.10	511,062,061	30.564	-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	32.71	32.71	32.75	31.63	33.27	139,077,629	32.465	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	32.33	32.29	32.33	29.73	33.34	320,889,093	31.932	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	30.75	30.75	30.78	29.59	31.42	226,825,214	30.156	-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	30.99	30.99	31.10	30.85	31.27	37,771,328	31.099	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	30.75	30.75	30.82	30.64	30.89	126,889,423	30.760	-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	31.31	31.31	31.34	31.27	31.91	67,327,900	31.459	-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	31.91	31.91	31.94	31.38	32.19	53,044,046	31.970	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	31.20	31.20	31.24	30.68	31.27	38,677,640	31.062	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	30.75	30.75	30.78	30.64	31.17	51,139,368	30.806	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	30.68	30.64	30.68	30.64	31.27	71,276,398	30.883	-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	30.96	30.96	30.99	30.96	31.87	64,670,406	31.125	-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	31.94	31.91	31.94	30.85	32.36	100,695,042	31.806	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	30.96	30.96	30.99	30.89	31.20	59,001,566	30.989	-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	31.13	31.13	31.17	30.92	31.73	48,073,222	31.245	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	30.96	30.96	30.99	30.78	31.31	58,927,944	31.024	-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	30.99	30.99	31.06	30.99	31.77	61,113,766	31.242	-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	31.06	31.06	31.10	31.06	31.52	57,282,087	31.260	-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	31.52	31.52	31.56	31.20	31.70	56,017,586	31.453	-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	31.70	31.70	31.73	31.66	32.08	58,857,344	31.845	-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	31.87	31.84	31.87	31.87	32.33	55,734,022	32.013	-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	32.50	32.47	32.50	32.26	32.68	44,777,386	32.379	-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	32.78	32.75	32.78	32.61	33.13	61,648,716	32.773	-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	33.24	33.20	33.24	32.89	33.31	35,983,905	33.162	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	32.85	32.85	32.89	32.26	33.24	54,275,532	32.678	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	32.47	32.47	32.50	32.29	32.68	60,701,394	32.429	-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	32.54	32.54	32.57	32.54	33.45	101,842,182	32.751	-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	33.34	33.34	33.38	32.99	33.45	34,408,948	33.233	-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	33.41	33.41	33.48	33.27	33.73	31,061,413	33.481	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	33.38	33.38	33.41	33.38	33.80	48,804,707	33.554	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	33.27	33.27	33.31	32.40	33.48	59,802,131	33.060	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	32.61	32.61	32.64	32.43	33.10	64,956,143	32.595	-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	32.92	32.89	32.92	32.64	33.20	53,839,231	32.939	-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	33.03	33.03	33.06	32.68	33.73	69,672,090	33.240	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	32.99	32.99	33.03	32.82	33.27	88,989,392	32.950	-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	33.24	33.24	33.27	33.24	33.87	92,158,481	33.369	-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	33.76	33.76	33.80	33.24	34.47	142,166,933	33.591	-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	35.06	35.03	35.06	34.61	35.13	91,524,751	34.907	-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	36.92	36.85	36.92	36.57	37.62	55,982,496	37.111	-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	37.83	37.80	37.83	36.25	37.83	65,204,684	37.254	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	35.94	35.90	35.94	35.52	36.15	32,278,501	35.864	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	35.48	35.45	35.48	35.20	35.87	31,550,935	35.465	-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	35.59	35.59	35.62	35.06	35.73	36,297,962	35.414	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	35.03	34.92	35.03	34.36	35.03	38,532,394	34.572	3.95%
2020-11-04	0	48.05	48.05	48.10	47.90	49.15	20,478,234	990,228,232	48.355	33.69	33.69	33.73	33.59	34.47	29,203,367	33.908	-2.04%
2020-11-03	0	49.05	49.05	49.10	48.45	49.45	18,452,887	905,682,154	49.081	34.40	34.40	34.43	33.97	34.68	26,315,083	34.417	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	34.04	34.04	34.08	33.38	34.33	38,076,037	33.911	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	33.06	33.06	33.10	32.89	33.59	41,430,868	33.190	-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	33.73	33.73	33.76	33.31	34.22	39,718,766	33.666	-1.94%
2020-10-28	0	49.05	49.05	49.10	49.05	50.20	18,049,510	890,977,872	49.363	34.40	34.40	34.43	34.40	35.20	25,739,840	34.615	-2.49%
2020-10-27	0	50.30	50.30	50.40	49.95	50.55	19,580,090	983,484,236	50.229	35.27	35.27	35.34	35.03	35.45	27,922,552	35.222	-1.18%
2020-10-23	0	50.90	50.85	50.90	50.00	50.95	13,828,581	698,790,774	50.532	35.69	35.66	35.69	35.06	35.73	19,720,505	35.435	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	35.41	35.38	35.41	35.20	36.08	35,899,177	35.432	-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	36.39	36.39	36.43	35.10	36.78	56,581,434	36.011	3.90%
2020-10-20	0	49.95	49.95	50.00	49.70	50.20	11,403,197	569,441,532	49.937	35.03	35.03	35.06	34.85	35.20	16,261,741	35.017	0.00%
2020-10-19	0	49.95	49.95	50.05	49.80	50.45	11,508,147	575,860,394	50.039	35.03	35.03	35.10	34.92	35.38	16,411,407	35.089	-0.10%
2020-10-16	0	50.00	50.00	50.20	50.00	50.60	14,803,474	744,417,671	50.287	35.06	35.06	35.20	35.06	35.48	21,110,770	35.262	-0.50%
2020-10-15	0	50.25	50.25	50.45	50.25	51.20	13,327,465	674,896,236	50.640	35.24	35.24	35.38	35.24	35.90	19,005,879	35.510	-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	35.97	35.97	36.01	35.62	36.53	30,655,388	36.050	0.98%
2020-10-12	0	50.80	50.80	50.90	49.60	51.00	12,836,185	650,033,910	50.641	35.62	35.62	35.69	34.78	35.76	18,305,280	35.511	1.70%
2020-10-09	0	49.95	49.95	50.00	49.85	50.55	7,351,538	367,854,693	50.038	35.03	35.03	35.06	34.96	35.45	10,483,798	35.088	-0.79%
2020-10-08	0	50.35	50.35	50.40	49.85	50.50	12,287,207	615,708,403	50.110	35.31	35.31	35.34	34.96	35.41	17,522,400	35.138	-0.10%
2020-10-07	0	50.40	50.35	50.40	49.50	50.60	12,358,062	618,606,528	50.057	35.34	35.31	35.34	34.71	35.48	17,623,444	35.101	1.51%
2020-10-06	0	49.65	49.60	49.65	49.25	49.90	14,682,271	727,716,663	49.564	34.82	34.78	34.82	34.54	34.99	20,937,926	34.756	0.30%
2020-10-05	0	49.50	49.50	49.55	49.10	50.20	15,811,693	783,023,631	49.522	34.71	34.71	34.75	34.43	35.20	22,548,559	34.726	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	34.68	34.64	34.68	34.22	35.24	35,911,007	34.716	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	34.33	34.33	34.36	34.33	35.17	31,356,227	34.629	-2.20%
2020-09-28	0	50.05	50.05	50.10	49.65	50.60	14,300,127	714,541,592	49.967	35.10	35.10	35.13	34.82	35.48	20,392,962	35.039	-0.60%
2020-09-25	0	50.35	50.35	50.40	50.20	51.00	12,561,942	635,541,109	50.593	35.31	35.31	35.34	35.20	35.76	17,914,191	35.477	0.80%
2020-09-24	0	49.95	49.95	50.00	49.85	50.65	19,890,200	996,944,562	50.122	35.03	35.03	35.06	34.96	35.52	28,364,790	35.147	-1.87%
2020-09-23	0	50.90	50.90	50.95	50.60	51.35	14,367,903	732,757,957	51.000	35.69	35.69	35.73	35.48	36.01	20,489,615	35.762	-1.17%
2020-09-22	0	51.50	51.50	51.60	51.30	52.05	14,704,054	758,856,174	51.609	36.11	36.11	36.18	35.97	36.50	20,968,990	36.189	-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	36.39	36.36	36.39	36.29	37.13	40,431,146	36.647	-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	36.78	36.74	36.78	36.64	37.09	38,618,728	36.773	0.10%
2020-09-17	0	52.40	52.40	52.45	52.10	53.40	16,923,973	888,861,910	52.521	36.74	36.74	36.78	36.53	37.45	24,134,747	36.829	-1.32%
2020-09-16	0	53.10	53.10	53.15	53.00	53.75	11,029,367	586,476,683	53.174	37.24	37.24	37.27	37.17	37.69	15,728,634	37.287	-0.84%
2020-09-15	0	53.55	53.55	53.60	53.10	53.80	13,135,363	702,974,027	53.518	37.55	37.55	37.59	37.24	37.73	18,731,929	37.528	-0.46%
2020-09-14	0	53.80	53.80	53.85	53.05	53.95	14,475,795	775,335,896	53.561	37.73	37.73	37.76	37.20	37.83	20,643,477	37.558	1.22%
2020-09-11	0	53.15	53.10	53.15	52.90	53.70	11,785,404	627,731,227	53.263	37.27	37.24	37.27	37.09	37.66	16,806,795	37.350	0.00%
2020-09-10	0	53.15	53.10	53.15	52.80	54.00	14,485,592	771,870,699	53.285	37.27	37.24	37.27	37.02	37.87	20,657,448	37.365	-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	37.76	37.69	37.76	37.20	37.76	27,758,219	37.493	0.56%
2020-09-08	0	53.55	53.55	53.60	52.95	53.85	16,327,357	872,700,153	53.450	37.55	37.55	37.59	37.13	37.76	23,283,931	37.481	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	36.88	36.88	36.92	36.67	37.20	33,355,321	37.042	-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	37.27	37.27	37.31	36.85	37.83	64,331,709	37.278	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	37.17	37.17	37.20	36.88	37.69	31,531,272	37.222	-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	37.20	37.17	37.20	37.02	37.69	39,764,963	37.248	-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	37.73	37.73	37.90	37.73	38.53	32,550,448	38.041	-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	37.97	37.94	37.97	37.97	40.11	46,808,985	38.841	-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	39.13	39.13	39.16	38.67	39.76	30,324,339	39.318	-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	39.23	39.20	39.23	38.95	40.60	32,944,559	39.571	-2.56%
2020-08-26	0	58.95	58.95	59.00	58.60	59.50	16,370,568	966,114,878	59.015	40.26	40.26	40.30	40.03	40.64	23,967,613	40.309	1.03%
2020-08-25	0	58.35	58.35	58.40	58.10	59.05	15,833,836	925,161,235	58.429	39.85	39.85	39.89	39.68	40.33	23,181,801	39.909	-1.19%
2020-08-24	0	59.05	59.05	59.10	58.10	59.35	13,694,139	807,317,609	58.954	40.33	40.33	40.37	39.68	40.54	20,049,141	40.267	1.11%
2020-08-21	0	58.40	58.30	58.40	57.70	58.45	14,832,254	861,513,420	58.084	39.89	39.82	39.89	39.41	39.92	21,715,418	39.673	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	39.34	39.31	39.34	39.10	39.99	34,346,637	39.494	-2.12%
2020-08-19	0	58.85	58.85	58.90	58.35	59.75	13,957,559	822,457,952	58.926	40.20	40.20	40.23	39.85	40.81	20,434,806	40.248	-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	40.88	40.85	40.88	40.06	41.25	31,850,526	40.813	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	40.03	40.03	40.06	39.89	40.57	26,397,015	40.232	-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	40.06	40.06	40.09	39.75	40.67	28,959,531	40.284	-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	40.30	40.16	40.30	39.04	41.19	90,952,682	40.277	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	38.90	38.86	38.90	37.91	39.07	31,594,410	38.539	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	38.76	38.73	38.76	37.87	38.80	37,429,949	38.571	3.56%
2020-08-10	0	54.80	54.80	54.85	53.95	55.45	16,768,536	920,540,585	54.897	37.43	37.43	37.46	36.85	37.87	24,550,265	37.496	1.76%
2020-08-07	0	53.85	53.85	53.90	53.35	54.30	18,555,871	998,015,265	53.784	36.78	36.78	36.82	36.44	37.09	27,167,044	36.736	-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	36.92	36.92	36.99	36.88	37.81	33,267,503	37.094	-2.61%
2020-08-05	0	55.50	55.50	55.55	54.00	55.80	17,633,652	972,261,985	55.137	37.91	37.91	37.94	36.88	38.11	25,816,853	37.660	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	37.02	37.02	37.09	36.61	37.57	30,090,577	37.043	0.56%
2020-08-03	0	53.90	53.90	53.95	52.90	53.95	17,744,852	948,379,085	53.445	36.82	36.82	36.85	36.13	36.85	25,979,658	36.505	1.51%
2020-07-31	0	53.10	53.10	53.40	53.05	53.95	18,408,853	983,600,460	53.431	36.27	36.27	36.47	36.23	36.85	26,951,800	36.495	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	36.27	36.27	36.30	36.20	37.02	39,307,282	36.496	-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	36.51	36.41	36.51	35.93	36.61	29,403,619	36.355	0.85%
2020-07-28	0	53.00	52.95	53.00	52.55	53.75	14,200,892	752,577,463	52.995	36.20	36.17	36.20	35.89	36.71	20,791,062	36.197	0.00%
2020-07-27	0	53.00	53.00	53.05	53.00	54.05	18,202,728	975,197,628	53.574	36.20	36.20	36.23	36.20	36.92	26,650,019	36.593	-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	36.54	36.51	36.54	36.20	37.05	30,872,160	36.558	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	36.17	36.17	36.20	35.76	36.54	32,487,210	36.119	-0.75%
2020-07-22	0	53.35	53.35	53.50	53.35	54.70	15,929,817	860,590,722	54.024	36.44	36.44	36.54	36.44	37.36	23,322,324	36.900	-1.93%
2020-07-21	0	54.40	54.35	54.40	53.55	54.55	13,670,113	740,636,115	54.179	37.16	37.12	37.16	36.58	37.26	20,013,965	37.006	1.21%
2020-07-20	0	53.75	53.70	53.75	53.35	54.25	14,015,293	752,185,417	53.669	36.71	36.68	36.71	36.44	37.05	20,519,332	36.657	-0.74%
2020-07-17	0	54.15	54.15	54.25	54.05	55.00	12,682,343	689,510,577	54.368	36.99	36.99	37.05	36.92	37.57	18,567,804	37.135	0.37%
2020-07-16	0	53.95	53.90	53.95	53.90	54.70	17,951,233	972,638,748	54.182	36.85	36.82	36.85	36.82	37.36	26,281,813	37.008	-0.19%
2020-07-15	0	54.05	54.05	54.10	53.90	55.10	15,119,440	820,597,085	54.274	36.92	36.92	36.95	36.82	37.63	22,135,878	37.071	-0.64%
2020-07-14	0	54.40	54.35	54.40	53.90	55.15	17,800,502	969,691,604	54.476	37.16	37.12	37.16	36.82	37.67	26,061,133	37.208	-1.27%
2020-07-13	0	55.10	55.00	55.10	54.70	55.40	17,651,367	971,188,740	55.021	37.63	37.57	37.63	37.36	37.84	25,842,789	37.581	0.36%
2020-07-10	0	54.90	54.90	54.95	54.50	56.40	17,992,882	994,982,255	55.299	37.50	37.50	37.53	37.23	38.52	26,342,790	37.771	-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	38.52	38.52	38.56	38.28	39.07	28,862,819	38.673	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	38.32	38.32	38.35	38.18	39.10	35,697,678	38.473	-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	38.52	38.52	38.56	38.32	39.82	49,062,122	38.942	-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	39.58	39.55	39.58	37.40	39.58	64,873,129	38.967	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	37.33	37.29	37.33	36.78	37.40	35,574,310	37.066	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	37.23	37.09	37.23	35.45	37.29	45,712,724	36.648	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	35.72	35.65	35.72	35.55	36.13	31,658,949	35.829	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	35.38	35.38	35.42	35.24	36.47	45,678,554	35.735	-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	36.47	36.47	36.51	36.47	37.19	27,248,775	36.714	-2.91%
2020-06-24	0	55.00	55.00	55.05	54.75	55.30	14,178,098	779,614,050	54.987	37.57	37.57	37.60	37.40	37.77	20,757,690	37.558	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	37.40	37.40	37.43	36.23	37.40	29,861,146	36.995	1.48%
2020-06-22	0	53.95	53.90	53.95	53.55	54.90	17,252,279	933,711,813	54.121	36.85	36.82	36.85	36.58	37.50	25,258,497	36.966	-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	37.05	37.05	37.16	37.02	37.70	28,459,666	37.240	0.28%
2020-06-18	0	54.10	54.10	54.15	53.45	54.40	9,393,596	506,924,323	53.965	36.95	36.95	36.99	36.51	37.16	13,752,857	36.860	-0.09%
2020-06-17	0	54.15	54.15	54.20	53.20	54.35	14,970,636	807,479,926	53.938	36.99	36.99	37.02	36.34	37.12	21,918,019	36.841	0.00%
2020-06-16	0	54.15	54.10	54.15	53.75	54.65	13,060,931	708,630,519	54.256	36.99	36.95	36.99	36.71	37.33	19,122,082	37.058	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	36.27	36.27	36.30	36.06	36.82	53,123,638	36.447	-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	37.05	37.02	37.05	36.75	37.60	40,618,461	37.127	-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	37.40	37.36	37.40	37.33	38.32	41,618,597	37.740	-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	38.08	38.08	38.15	37.98	39.04	41,350,148	38.498	-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	38.18	38.15	38.18	37.29	38.59	55,109,560	38.129	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	36.85	36.85	36.88	36.82	37.60	47,343,287	37.099	-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	37.33	37.33	37.36	36.78	37.50	53,386,504	37.160	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	37.23	37.19	37.23	36.92	37.81	38,475,340	37.257	-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	37.53	37.50	37.53	37.50	38.45	51,711,153	37.776	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	37.53	37.50	37.53	37.36	38.15	27,954,919	37.585	-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	37.91	37.87	37.91	37.84	38.59	35,050,913	37.950	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	36.95	36.92	36.95	36.34	37.36	49,876,356	36.996	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	36.95	36.95	37.02	36.41	37.63	37,254,801	37.097	-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	37.12	37.09	37.12	36.92	37.81	35,928,468	37.232	-0.91%
2020-05-26	0	54.85	54.80	54.85	54.50	55.30	15,243,802	837,092,359	54.914	37.46	37.43	37.46	37.23	37.77	22,317,952	37.508	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	37.02	36.99	37.02	36.58	37.50	32,920,319	36.962	-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	37.18	37.18	37.21	36.45	38.14	69,437,667	37.215	-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	38.20	38.17	38.20	37.37	38.40	59,687,279	37.981	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	37.01	37.01	37.04	36.74	37.57	71,278,826	37.124	-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	37.70	37.70	37.84	37.61	39.06	44,730,594	38.054	-0.70%
2020-05-18	0	57.35	57.30	57.35	56.25	57.80	15,821,142	906,246,536	57.281	37.97	37.94	37.97	37.24	38.27	23,896,496	37.924	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	37.47	37.47	37.51	37.34	37.97	31,203,222	37.550	-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	37.64	37.61	37.64	37.41	38.20	39,704,513	37.690	-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	38.27	38.27	38.30	37.94	38.86	30,933,191	38.441	-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	38.30	38.30	38.33	38.20	39.06	47,663,291	38.491	-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	39.16	39.16	39.19	39.06	39.96	38,588,176	39.495	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	39.13	39.13	39.16	39.13	39.69	30,804,570	39.335	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	39.13	39.13	39.33	39.13	39.89	31,397,182	39.378	-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	39.53	39.49	39.53	39.49	40.29	54,481,076	39.831	-0.75%
2020-05-05	0	60.15	60.15	60.25	59.95	60.65	16,009,076	965,261,517	60.295	39.82	39.82	39.89	39.69	40.15	24,180,355	39.919	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	39.79	39.79	39.82	39.62	40.35	55,405,280	39.962	-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	41.35	41.31	41.35	40.98	42.21	31,197,438	41.502	-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	41.74	41.71	41.74	41.05	41.88	34,465,556	41.595	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	41.48	41.48	41.58	40.52	41.68	29,085,414	41.402	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	40.42	40.39	40.42	39.99	40.95	26,308,589	40.640	-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	40.72	40.72	40.75	40.29	41.18	35,201,350	40.750	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	40.68	40.62	40.68	39.43	40.85	33,674,332	40.311	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	39.62	39.62	39.66	39.43	40.25	34,561,221	39.784	-1.89%
2020-04-20	0	61.00	61.00	61.05	59.85	61.35	13,949,941	849,803,756	60.918	40.39	40.39	40.42	39.62	40.62	21,070,206	40.332	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	39.92	39.92	39.96	39.82	41.21	37,065,118	40.432	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	39.82	39.79	39.82	39.53	40.39	42,931,908	39.825	-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	40.32	40.29	40.32	40.25	41.35	28,593,061	40.681	-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	41.05	41.02	41.05	40.62	41.88	34,381,688	41.248	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	40.78	40.78	40.82	40.02	41.11	36,896,202	40.602	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	40.75	40.75	40.82	40.55	42.04	41,135,678	41.148	-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	41.88	41.84	41.88	40.45	41.88	54,215,536	41.212	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	41.05	41.02	41.05	40.32	41.38	44,368,697	40.867	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	40.15	40.12	40.15	39.06	40.32	49,038,515	39.946	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	39.13	39.13	39.16	37.18	39.16	42,861,123	38.469	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	37.77	37.74	37.77	37.01	38.47	40,161,365	37.753	-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	38.17	38.07	38.17	37.24	38.37	41,680,550	37.896	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	37.01	37.01	37.21	36.51	37.87	47,199,522	37.188	-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	37.44	37.41	37.44	37.14	38.23	50,016,728	37.604	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	37.44	37.44	37.47	36.74	37.87	52,029,920	37.286	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	37.14	37.14	37.27	36.58	38.66	65,011,591	37.407	-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	37.47	37.44	37.47	37.04	37.94	77,772,184	37.483	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	35.32	35.32	35.35	34.30	36.12	78,435,859	35.497	-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	36.28	36.22	36.28	33.40	36.28	101,984,281	35.326	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	31.94	31.91	31.94	29.93	32.84	93,852,481	31.578	-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	32.31	32.28	32.31	32.18	34.26	63,866,994	33.075	-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	34.23	34.23	34.26	33.20	34.86	59,348,687	34.106	-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	34.43	34.39	34.43	33.77	35.45	74,565,193	34.605	-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	35.02	35.02	35.06	33.43	35.32	94,706,985	34.410	-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	36.71	36.71	36.74	36.18	37.34	53,246,567	36.747	-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	38.10	38.10	38.14	37.94	38.76	47,464,707	38.270	-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	38.50	38.50	38.53	38.43	39.29	57,468,791	38.772	-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	38.93	38.90	38.93	38.43	39.69	77,154,911	38.827	-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	40.06	40.06	40.09	40.06	40.98	39,356,770	40.286	-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	41.38	41.38	41.41	40.19	41.58	37,119,712	41.172	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	40.65	40.62	40.65	40.39	41.02	39,861,796	40.648	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	40.19	40.19	40.22	40.15	40.62	52,180,147	40.343	-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	40.58	40.58	40.62	40.19	41.15	35,328,998	40.699	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	40.58	40.58	40.62	40.29	41.45	51,630,625	40.609	-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	41.98	41.98	42.01	41.31	42.21	30,846,865	41.663	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	41.78	41.74	41.78	41.38	42.37	35,751,733	41.733	-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	42.77	42.77	42.80	42.44	43.50	30,686,385	42.837	-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	43.33	43.33	43.37	43.27	44.19	28,602,634	43.514	-0.98%
2020-02-21	0	66.10	66.10	66.15	66.00	66.60	10,700,411	708,044,528	66.170	43.76	43.76	43.80	43.70	44.09	16,162,066	43.809	-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	44.19	44.19	44.23	43.83	44.92	23,040,946	44.214	-0.45%
2020-02-19	0	67.05	67.00	67.05	65.80	67.20	12,159,829	811,424,334	66.730	44.39	44.36	44.39	43.56	44.49	18,366,393	44.180	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	43.53	43.53	43.56	43.10	43.63	26,012,113	43.422	-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	43.70	43.66	43.70	43.27	43.96	26,840,714	43.599	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	43.10	43.10	43.13	43.03	43.73	26,553,233	43.233	-1.44%
2020-02-13	0	66.05	66.05	66.10	66.00	67.10	12,835,482	852,462,753	66.415	43.73	43.73	43.76	43.70	44.42	19,386,910	43.971	-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	43.99	43.96	43.99	43.70	44.36	24,511,734	43.910	0.00%
2020-02-11	0	66.45	66.40	66.45	66.25	67.45	12,233,797	816,728,935	66.760	43.99	43.96	43.99	43.86	44.66	18,478,115	44.200	-0.60%
2020-02-10	0	66.85	66.70	66.85	65.75	67.10	14,036,378	935,494,611	66.648	44.26	44.16	44.26	43.53	44.42	21,200,761	44.126	-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	44.56	44.56	44.59	44.06	44.62	27,514,259	44.367	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	44.46	44.42	44.46	42.70	44.52	49,595,180	43.825	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	42.17	42.14	42.17	41.84	42.54	39,896,851	42.114	-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	42.24	42.24	42.27	41.81	42.74	38,005,030	42.251	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	42.24	42.21	42.24	41.98	42.90	38,774,937	42.420	-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	42.50	42.50	42.54	42.50	43.76	45,788,938	42.926	-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	42.77	42.77	42.84	42.64	44.36	48,429,671	43.223	-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	44.76	44.76	44.79	44.62	45.32	40,254,502	44.905	-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	46.15	46.11	46.15	45.29	46.21	35,032,973	45.829	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	45.02	44.99	45.02	44.92	45.58	29,722,175	45.165	-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	45.95	45.91	45.95	44.69	46.15	38,168,939	45.616	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	44.33	44.33	44.36	44.26	45.32	38,926,927	44.737	-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	45.45	45.42	45.45	44.95	46.34	53,168,366	45.445	3.70%
2020-01-17	0	66.20	66.15	66.20	65.40	66.50	11,037,957	728,488,007	65.998	43.83	43.80	43.83	43.30	44.03	16,671,900	43.696	0.30%
2020-01-16	0	66.00	65.95	66.00	65.25	66.40	15,137,134	998,928,657	65.992	43.70	43.66	43.70	43.20	43.96	22,863,360	43.691	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	43.56	43.53	43.56	43.37	44.19	23,069,201	43.684	-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	43.76	43.73	43.76	43.27	43.83	26,864,377	43.604	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	43.30	43.27	43.30	42.34	43.53	32,561,612	43.091	1.87%
2020-01-10	0	64.20	64.15	64.20	64.05	64.85	12,758,456	820,653,525	64.322	42.50	42.47	42.50	42.41	42.94	19,270,568	42.586	-1.00%
2020-01-09	0	64.85	64.80	64.85	63.95	65.05	15,189,634	980,822,382	64.572	42.94	42.90	42.94	42.34	43.07	22,942,657	42.751	1.57%
2020-01-08	0	63.85	63.85	63.90	62.60	64.15	14,344,232	911,245,267	63.527	42.27	42.27	42.31	41.45	42.47	21,665,749	42.059	0.08%
2020-01-07	0	63.80	63.75	63.80	63.60	64.25	10,596,089	677,330,999	63.923	42.24	42.21	42.24	42.11	42.54	16,004,496	42.321	-0.70%
2020-01-06	0	64.25	64.25	64.30	63.50	64.80	12,188,115	781,249,575	64.099	42.54	42.54	42.57	42.04	42.90	18,409,117	42.438	-0.23%
2020-01-03	0	64.40	64.40	64.45	64.35	65.75	15,387,727	998,250,909	64.873	42.64	42.64	42.67	42.60	43.53	23,241,860	42.951	-1.45%
2020-01-02	0	65.35	65.35	65.40	65.10	65.80	10,028,671	656,425,359	65.455	43.27	43.27	43.30	43.10	43.56	15,147,459	43.336	-0.23%
2019-12-31	0	65.50	65.45	65.50	65.50	66.20	7,920,586	520,988,074	65.776	43.37	43.33	43.37	43.37	43.83	11,963,375	43.549	-0.46%
2019-12-30	0	65.80	65.75	65.80	65.30	66.20	13,711,314	903,059,595	65.862	43.56	43.53	43.56	43.23	43.83	20,709,780	43.605	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	43.30	43.30	43.33	42.90	43.37	24,422,236	43.119	1.79%
2019-12-24	0	64.25	64.25	64.30	63.95	64.35	7,070,872	453,966,827	64.202	42.54	42.54	42.57	42.34	42.60	10,679,954	42.506	0.86%
2019-12-23	0	63.70	63.70	63.75	63.35	64.45	14,206,507	905,527,541	63.740	42.17	42.17	42.21	41.94	42.67	21,457,727	42.201	-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	42.34	42.34	42.37	41.25	42.77	56,907,407	42.314	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	41.35	41.31	41.35	40.98	41.35	27,477,421	41.206	0.56%
2019-12-18	0	62.10	62.05	62.10	61.70	62.30	14,923,348	926,123,405	62.059	41.11	41.08	41.11	40.85	41.25	22,540,455	41.087	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	41.02	40.98	41.02	40.78	41.18	41,008,181	40.979	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	40.85	40.85	40.88	40.72	41.11	26,648,395	40.931	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	40.78	40.78	40.85	40.42	40.98	29,439,052	40.764	2.16%
2019-12-12	0	60.30	60.30	60.35	60.15	60.80	16,502,396	997,344,030	60.436	39.92	39.92	39.96	39.82	40.25	24,925,473	40.013	0.33%
2019-12-11	0	60.10	60.05	60.10	59.25	60.20	12,825,020	767,229,120	59.823	39.79	39.76	39.79	39.23	39.86	19,371,108	39.607	0.17%
2019-12-10	0	60.00	60.00	60.05	59.20	60.15	14,122,302	846,468,673	59.938	39.72	39.72	39.76	39.19	39.82	21,330,542	39.683	0.00%
2019-12-09	0	60.00	59.95	60.00	59.00	60.15	15,285,971	912,905,816	59.722	39.72	39.69	39.72	39.06	39.82	23,088,166	39.540	1.18%
2019-12-06	0	59.30	59.25	59.30	58.90	59.70	13,761,242	815,585,561	59.267	39.26	39.23	39.26	39.00	39.53	20,785,192	39.239	0.00%
2019-12-05	0	59.30	59.25	59.30	58.80	59.50	8,156,644	482,761,454	59.186	39.26	39.23	39.26	38.93	39.39	12,319,921	39.185	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	39.23	39.23	39.26	38.60	39.72	31,202,139	39.349	-0.25%
2019-12-03	0	59.40	59.35	59.40	58.30	59.85	12,698,596	753,043,225	59.301	39.33	39.29	39.33	38.60	39.62	19,180,155	39.262	0.08%
2019-12-02	0	59.35	59.30	59.35	58.85	59.75	10,360,375	614,295,837	59.293	39.29	39.26	39.29	38.96	39.56	15,648,470	39.256	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	39.06	39.03	39.06	38.96	39.76	36,836,101	39.239	-2.16%
2019-11-28	0	60.30	60.30	60.35	60.05	60.65	13,493,683	814,446,512	60.358	39.92	39.92	39.96	39.76	40.15	20,381,067	39.961	-1.63%
2019-11-27	0	61.30	61.25	61.30	60.95	61.75	15,873,312	971,730,231	61.218	40.58	40.55	40.58	40.35	40.88	23,975,295	40.530	-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	40.75	40.75	40.78	40.75	41.54	47,837,736	40.901	-0.65%
2019-11-25	0	61.95	61.95	62.00	61.80	62.35	12,371,739	766,245,492	61.935	41.02	41.02	41.05	40.92	41.28	18,686,465	41.005	1.06%
2019-11-22	0	61.30	61.25	61.30	61.00	61.30	7,767,723	474,885,146	61.136	40.58	40.55	40.58	40.39	40.58	11,732,488	40.476	0.49%
2019-11-21	0	61.00	61.00	61.05	60.55	61.50	16,217,419	988,363,309	60.945	40.39	40.39	40.42	40.09	40.72	24,495,039	40.350	-1.77%
2019-11-20	0	62.10	62.10	62.15	61.65	62.75	12,107,427	751,940,214	62.106	41.11	41.11	41.15	40.82	41.54	18,287,244	41.118	-0.16%
2019-11-19	0	62.20	62.20	62.25	61.10	62.35	11,504,340	713,343,745	62.006	41.18	41.18	41.21	40.45	41.28	17,376,332	41.053	0.97%
2019-11-18	0	61.60	61.60	61.65	61.05	61.95	10,244,870	630,899,262	61.582	40.78	40.78	40.82	40.42	41.02	15,474,009	40.772	0.65%
2019-11-15	0	61.20	61.20	61.25	61.00	61.90	12,171,375	745,970,316	61.289	40.52	40.52	40.55	40.39	40.98	18,383,832	40.578	0.00%
2019-11-14	0	61.20	61.15	61.20	60.90	62.25	14,384,343	881,206,958	61.262	40.52	40.49	40.52	40.32	41.21	21,726,333	40.559	-0.73%
2019-11-13	0	61.65	61.60	61.65	61.20	62.40	14,870,248	915,870,299	61.591	40.82	40.78	40.82	40.52	41.31	22,460,252	40.777	-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	41.54	41.54	41.58	41.18	41.68	25,370,962	41.466	0.00%
2019-11-11	0	62.75	62.75	62.80	62.55	64.00	14,565,666	918,569,057	63.064	41.54	41.54	41.58	41.41	42.37	22,000,206	41.753	-2.41%
2019-11-08	0	64.30	64.25	64.30	63.70	64.50	13,790,882	883,751,732	64.082	42.57	42.54	42.57	42.17	42.70	20,829,960	42.427	0.08%
2019-11-07	0	64.25	64.25	64.30	63.70	64.70	12,567,350	804,772,559	64.037	42.54	42.54	42.57	42.17	42.84	18,981,919	42.397	0.23%
2019-11-06	0	64.10	64.10	64.15	63.85	64.40	14,686,098	941,230,769	64.090	42.44	42.44	42.47	42.27	42.64	22,182,109	42.432	-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	42.74	42.70	42.74	42.31	42.90	30,540,577	42.646	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	42.50	42.50	42.54	42.14	43.23	41,543,553	42.551	-0.08%
2019-11-01	0	64.25	64.20	64.25	63.60	64.55	13,749,751	882,448,993	64.179	42.54	42.50	42.54	42.11	42.74	20,767,836	42.491	0.71%
2019-10-31	0	63.80	63.80	63.85	63.60	64.80	15,573,871	996,830,525	64.007	42.24	42.24	42.27	42.11	42.90	23,523,015	42.377	0.00%
2019-10-30	0	63.80	63.75	63.80	63.65	64.20	12,538,031	801,400,008	63.918	42.24	42.21	42.24	42.14	42.50	18,937,635	42.318	-0.78%
2019-10-29	0	64.30	64.25	64.30	64.05	65.30	13,954,852	900,467,884	64.527	42.57	42.54	42.57	42.41	43.23	21,077,623	42.722	-0.85%
2019-10-28	0	64.85	64.85	64.90	64.40	65.15	9,722,694	630,305,076	64.828	42.94	42.94	42.97	42.64	43.13	14,685,307	42.921	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	42.67	42.67	42.70	42.44	43.10	24,092,846	42.686	-1.30%
2019-10-24	0	65.30	65.30	65.35	64.60	65.40	9,392,118	611,494,501	65.107	43.23	43.23	43.27	42.77	43.30	14,186,000	43.105	0.54%
2019-10-23	0	64.95	64.90	64.95	64.60	65.30	13,287,091	861,559,358	64.842	43.00	42.97	43.00	42.77	43.23	20,069,027	42.930	-1.07%
2019-10-22	0	65.65	65.60	65.65	65.15	66.15	12,322,962	806,943,968	65.483	43.46	43.43	43.46	43.13	43.80	18,612,792	43.354	-1.06%
2019-10-21	0	66.35	66.35	66.40	65.85	66.80	9,966,897	661,261,742	66.346	43.93	43.93	43.96	43.60	44.23	15,054,155	43.926	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	43.80	43.76	43.80	43.63	44.26	27,769,803	43.958	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	43.73	43.73	43.80	43.30	44.03	26,207,760	43.736	1.46%
2019-10-16	0	65.10	65.10	65.15	64.85	66.40	14,697,554	958,795,908	65.235	43.10	43.10	43.13	42.94	43.96	22,199,412	43.190	-1.06%
2019-10-15	0	65.80	65.75	65.80	65.50	66.65	12,184,596	803,344,779	65.931	43.56	43.53	43.56	43.37	44.13	18,403,801	43.651	-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	43.96	43.93	43.96	43.23	43.96	29,507,274	43.709	-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	44.09	44.06	44.09	43.37	44.26	26,096,510	43.826	2.15%
2019-10-10	0	65.20	65.15	65.20	64.50	65.45	9,455,581	616,133,373	65.161	43.17	43.13	43.17	42.70	43.33	14,281,855	43.141	0.15%
2019-10-09	0	65.10	65.10	65.15	64.80	65.45	12,572,212	819,138,296	65.155	43.10	43.10	43.13	42.90	43.33	18,989,263	43.137	0.00%
2019-10-08	0	65.10	65.05	65.10	64.50	65.65	12,915,239	841,406,536	65.148	43.10	43.07	43.10	42.70	43.46	19,507,376	43.133	0.15%
2019-10-04	0	65.00	65.00	65.05	64.55	65.95	10,161,204	661,766,959	65.127	43.03	43.03	43.07	42.74	43.66	15,347,639	43.118	-1.14%
2019-10-03	0	65.75	65.70	65.75	64.90	66.05	13,982,973	915,464,321	65.470	43.53	43.50	43.53	42.97	43.73	21,120,098	43.346	0.92%
2019-10-02	0	65.15	65.05	65.15	64.30	65.50	12,657,760	823,046,181	65.023	43.13	43.07	43.13	42.57	43.37	19,118,476	43.050	0.46%
2019-09-30	0	64.85	64.80	64.85	64.00	65.30	13,297,792	861,891,679	64.815	42.94	42.90	42.94	42.37	43.23	20,085,190	42.912	1.33%
2019-09-27	0	64.00	64.00	64.05	63.80	64.80	9,330,719	599,329,031	64.232	42.37	42.37	42.41	42.24	42.90	14,093,262	42.526	-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	42.57	42.57	42.60	42.44	42.97	25,305,078	42.706	-1.00%
2019-09-25	0	64.95	64.95	65.00	64.90	65.80	10,720,509	699,086,559	65.210	43.00	43.00	43.03	42.97	43.56	16,192,422	43.174	-0.38%
2019-09-24	0	65.20	65.20	65.25	65.10	65.95	14,603,984	956,666,426	65.507	43.17	43.17	43.20	43.10	43.66	22,058,082	43.370	0.93%
2019-09-23	0	64.60	64.60	64.65	64.50	65.55	11,909,678	772,591,094	64.871	42.77	42.77	42.80	42.70	43.40	17,988,561	42.949	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	42.77	42.74	42.77	42.41	43.23	32,675,422	42.740	-0.31%
2019-09-19	0	64.80	64.75	64.80	64.55	66.25	11,929,863	774,509,136	64.922	42.90	42.87	42.90	42.74	43.86	18,019,049	42.983	-1.37%
2019-09-18	0	65.70	65.70	65.75	65.60	66.80	9,789,808	647,057,232	66.095	43.50	43.50	43.53	43.43	44.23	14,786,677	43.759	-0.45%
2019-09-17	0	66.00	66.00	66.05	65.65	66.60	12,413,269	819,725,882	66.036	43.70	43.70	43.73	43.46	44.09	18,749,193	43.721	-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	44.39	44.39	44.42	43.70	44.39	23,505,115	44.181	-0.67%
2019-09-13	0	67.50	67.50	67.60	67.35	67.80	11,405,909	770,525,473	67.555	44.69	44.69	44.76	44.59	44.89	17,227,661	44.726	0.22%
2019-09-12	0	67.35	67.35	67.40	66.70	67.70	14,776,296	994,139,732	67.279	44.59	44.59	44.62	44.16	44.82	22,318,345	44.544	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	44.56	44.52	44.56	43.60	44.62	26,569,763	44.338	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	43.83	43.83	43.86	43.70	44.49	28,144,704	44.010	0.30%
2019-09-09	0	66.00	65.95	66.00	65.50	66.40	10,922,148	720,669,359	65.982	43.70	43.66	43.70	43.37	43.96	16,496,980	43.685	-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	43.76	43.73	43.76	43.40	43.90	27,906,288	43.682	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	43.73	43.70	43.73	43.37	44.26	26,858,022	43.695	-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	43.93	43.93	43.99	43.07	44.76	37,326,325	43.819	2.47%
2019-09-03	0	64.75	64.75	64.80	64.10	64.90	6,793,800	438,280,924	64.512	42.87	42.87	42.90	42.44	42.97	10,261,460	42.711	-0.23%
2019-09-02	0	64.90	64.80	64.90	64.20	64.95	7,906,120	511,024,184	64.637	42.97	42.90	42.97	42.50	43.00	11,941,525	42.794	-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	43.00	42.97	43.00	42.64	43.60	24,687,521	42.949	-0.15%
2019-08-29	0	65.05	65.00	65.05	64.35	65.20	12,365,627	801,929,510	64.852	43.07	43.03	43.07	42.60	43.17	18,677,233	42.936	0.89%
2019-08-28	0	66.00	66.00	66.05	65.50	66.70	12,778,539	844,797,837	66.111	42.69	42.69	42.72	42.36	43.14	19,758,031	42.757	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	42.30	42.30	42.33	42.04	42.56	36,166,209	42.271	-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	42.94	42.94	42.98	41.81	43.11	30,315,895	42.474	-0.60%
2019-08-23	0	66.80	66.75	66.80	66.05	67.15	11,745,405	783,629,315	66.718	43.20	43.17	43.20	42.72	43.43	18,160,611	43.150	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	42.85	42.85	42.88	42.27	43.30	29,163,751	42.743	-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	43.30	43.30	43.33	43.11	43.49	25,070,781	43.342	-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	43.49	43.46	43.49	42.81	44.04	47,202,373	43.566	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	42.85	42.85	42.88	42.52	43.24	32,754,429	42.919	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	42.72	42.69	42.72	42.39	43.33	38,080,262	42.825	-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	42.75	42.75	42.78	40.55	43.27	67,309,910	42.329	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	40.55	40.55	40.58	40.36	41.49	27,389,121	40.656	-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	40.81	40.78	40.81	40.75	41.46	30,753,510	41.022	-2.25%
2019-08-12	0	64.55	64.55	64.60	64.55	65.80	14,991,207	975,737,103	65.087	41.75	41.75	41.78	41.75	42.56	23,179,233	42.095	-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	41.97	41.97	42.01	41.36	42.65	51,504,395	42.095	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	40.78	40.75	40.78	40.52	41.36	29,964,366	40.873	-0.16%
2019-08-07	0	63.15	63.15	63.20	62.55	64.10	13,700,844	863,432,780	63.020	40.84	40.84	40.87	40.45	41.46	21,184,088	40.759	-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	41.20	41.20	41.23	40.13	41.59	38,637,253	40.999	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	40.84	40.84	40.87	40.81	41.52	28,667,587	41.043	-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	42.07	42.07	42.10	41.91	42.62	29,312,074	42.061	-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	42.91	42.91	42.94	42.72	43.59	23,267,960	43.018	-0.60%
2019-07-31	0	66.75	66.75	66.85	66.50	67.30	10,519,475	702,892,197	66.818	43.17	43.17	43.24	43.01	43.53	16,265,092	43.215	-1.11%
2019-07-30	0	67.50	67.45	67.50	66.85	67.95	11,341,861	764,789,871	67.431	43.66	43.62	43.66	43.24	43.95	17,536,656	43.611	0.45%
2019-07-29	0	67.20	67.10	67.20	66.70	67.75	12,471,219	836,786,391	67.097	43.46	43.40	43.46	43.14	43.82	19,282,856	43.395	-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	43.59	43.59	43.62	43.53	44.08	28,383,455	43.693	-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	44.14	44.14	44.17	44.14	44.50	24,096,802	44.210	-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	44.40	44.40	44.46	44.40	44.95	24,658,730	44.609	-0.72%
2019-07-23	0	69.15	69.15	69.20	69.10	69.65	13,524,116	937,696,872	69.335	44.72	44.72	44.76	44.69	45.05	20,910,834	44.843	-0.22%
2019-07-22	0	69.30	69.30	69.35	69.30	70.15	13,122,007	913,792,894	69.638	44.82	44.82	44.85	44.82	45.37	20,289,097	45.039	-1.91%
2019-07-19	0	70.65	70.65	70.75	70.60	71.15	9,614,226	680,986,832	70.831	45.69	45.69	45.76	45.66	46.02	14,865,406	45.810	0.14%
2019-07-18	0	70.55	70.55	70.60	70.10	70.80	6,289,468	443,548,530	70.522	45.63	45.63	45.66	45.34	45.79	9,724,704	45.610	-0.42%
2019-07-17	0	70.85	70.80	70.85	70.20	70.90	6,366,895	449,744,089	70.638	45.82	45.79	45.82	45.40	45.85	9,844,420	45.685	-0.07%
2019-07-16	0	70.90	70.85	70.90	70.00	71.10	6,658,946	471,449,784	70.799	45.85	45.82	45.85	45.27	45.98	10,295,986	45.790	0.78%
2019-07-15	0	70.35	70.35	70.40	69.20	70.80	13,343,154	935,996,251	70.148	45.50	45.50	45.53	44.76	45.79	20,631,032	45.368	0.64%
2019-07-12	0	69.90	69.85	69.90	69.85	70.50	7,734,856	541,712,842	70.035	45.21	45.18	45.21	45.18	45.60	11,959,546	45.295	-0.43%
2019-07-11	0	70.20	70.20	70.25	70.10	70.70	9,715,365	683,320,168	70.334	45.40	45.40	45.43	45.34	45.73	15,021,786	45.489	0.07%
2019-07-10	0	70.15	70.10	70.15	69.80	70.40	10,567,176	740,180,397	70.045	45.37	45.34	45.37	45.14	45.53	16,338,847	45.302	-0.07%
2019-07-09	0	70.20	70.20	70.25	70.20	70.90	7,630,304	537,824,103	70.485	45.40	45.40	45.43	45.40	45.85	11,797,889	45.586	-0.14%
2019-07-08	0	70.30	70.30	70.35	70.20	70.80	7,302,617	513,875,846	70.369	45.47	45.47	45.50	45.40	45.79	11,291,223	45.511	-0.85%
2019-07-05	0	70.90	70.90	70.95	70.85	71.80	4,899,225	347,990,437	71.030	45.85	45.85	45.89	45.82	46.44	7,575,126	45.939	-0.42%
2019-07-04	0	71.20	71.20	71.25	70.75	71.70	10,301,356	733,712,815	71.225	46.05	46.05	46.08	45.76	46.37	15,927,839	46.065	0.07%
2019-07-03	0	71.15	71.05	71.15	70.70	71.20	7,861,716	558,063,855	70.985	46.02	45.95	46.02	45.73	46.05	12,155,695	45.910	-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	46.05	46.05	46.08	45.79	46.18	26,791,763	46.058	0.07%
2019-06-28	0	71.15	71.10	71.15	70.60	71.30	10,938,080	776,449,410	70.986	46.02	45.98	46.02	45.66	46.11	16,912,334	45.910	-0.35%
2019-06-27	0	71.40	71.35	71.40	70.60	71.50	11,850,310	843,571,792	71.186	46.18	46.15	46.18	45.66	46.24	18,322,814	46.039	1.56%
2019-06-26	0	70.30	70.30	70.40	69.70	70.90	10,764,255	758,323,141	70.448	45.47	45.47	45.53	45.08	45.85	16,643,568	45.563	0.14%
2019-06-25	0	70.20	70.15	70.20	69.90	71.15	10,177,663	716,924,084	70.441	45.40	45.37	45.40	45.21	46.02	15,736,586	45.558	-0.35%
2019-06-24	0	70.45	70.45	70.50	70.05	71.00	9,274,582	654,266,928	70.544	45.56	45.56	45.60	45.30	45.92	14,340,253	45.625	-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	45.92	45.92	45.95	45.08	45.98	43,751,716	45.768	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	45.43	45.43	45.47	44.88	45.50	23,775,615	45.277	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	45.11	45.05	45.11	44.79	45.30	23,940,270	44.981	1.45%
2019-06-18	0	68.75	68.70	68.75	68.30	68.95	10,928,982	750,119,208	68.636	44.46	44.43	44.46	44.17	44.59	16,898,267	44.390	0.88%
2019-06-17	0	68.15	68.15	68.20	68.00	69.00	10,159,807	694,150,187	68.323	44.08	44.08	44.11	43.98	44.63	15,708,978	44.188	-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	44.17	44.14	44.17	43.98	44.63	37,609,075	44.207	-0.94%
2019-06-13	0	68.95	68.90	68.95	68.15	69.40	14,115,589	969,939,590	68.714	44.59	44.56	44.59	44.08	44.88	21,825,362	44.441	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	44.50	44.50	44.53	44.30	45.08	26,953,704	44.595	-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	45.21	45.21	45.24	44.92	45.30	26,665,949	45.126	-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	45.30	45.27	45.30	45.11	45.69	35,364,416	45.302	-0.50%
2019-06-06	0	70.40	70.35	70.40	69.85	70.90	11,693,802	823,526,272	70.424	45.53	45.50	45.53	45.18	45.85	18,080,823	45.547	0.21%
2019-06-05	0	70.25	70.25	70.40	69.95	70.95	9,120,226	640,996,456	70.283	45.43	45.43	45.53	45.24	45.89	14,101,589	45.456	-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	45.53	45.43	45.53	45.08	46.08	29,233,730	45.413	-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	45.56	45.56	45.60	44.04	45.95	40,648,576	45.479	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	44.27	44.27	44.30	44.27	45.24	35,142,992	44.530	-2.28%
2019-05-30	0	70.05	70.00	70.05	69.70	70.25	12,452,298	871,061,277	69.952	45.30	45.27	45.30	45.08	45.43	19,253,601	45.241	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	45.30	45.30	45.34	45.27	45.60	24,590,882	45.466	-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	45.60	45.60	45.66	45.50	46.18	39,672,654	45.667	-1.54%
2019-05-27	0	71.60	71.60	71.65	71.30	72.60	11,339,993	813,551,447	71.742	46.31	46.31	46.34	46.11	46.95	17,533,768	46.399	-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	46.57	46.54	46.57	45.81	46.73	31,787,154	46.427	1.80%
2019-05-23	0	72.10	72.10	72.15	71.50	72.35	11,285,563	811,469,260	71.903	45.75	45.75	45.78	45.37	45.91	17,786,683	45.622	-0.62%
2019-05-22	0	72.55	72.55	72.65	72.35	73.60	10,699,561	779,356,841	72.840	46.03	46.03	46.10	45.91	46.70	16,863,111	46.217	-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	46.64	46.60	46.64	46.22	46.83	35,570,884	46.622	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	46.38	46.35	46.38	46.00	46.67	29,112,941	46.328	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	46.03	46.00	46.03	45.49	46.19	37,218,115	45.985	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	45.21	45.21	45.24	45.02	45.56	23,688,790	45.168	-0.84%
2019-05-15	0	71.85	71.80	71.85	71.60	72.45	13,399,753	963,747,085	71.923	45.59	45.56	45.59	45.43	45.97	21,118,766	45.635	-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	45.75	45.75	45.78	45.62	46.41	40,379,454	45.933	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	45.75	45.75	45.78	45.68	46.29	38,942,709	45.891	-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	46.16	46.16	46.19	46.06	46.70	39,038,311	46.360	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	46.10	46.10	46.13	46.03	46.45	23,361,007	46.166	-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	46.60	46.60	46.64	46.41	46.86	21,982,642	46.630	-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	46.89	46.86	46.89	46.38	47.05	33,647,897	46.803	-0.54%
2019-05-03	0	74.30	74.25	74.30	73.50	74.50	10,598,257	784,816,206	74.051	47.14	47.11	47.14	46.64	47.27	16,703,450	46.985	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	46.95	46.92	46.95	46.83	47.37	29,503,855	46.965	-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	47.43	47.40	47.43	47.37	47.81	25,483,551	47.575	-0.53%
2019-04-29	0	75.15	75.15	75.20	75.05	75.85	12,523,282	943,368,441	75.329	47.68	47.68	47.71	47.62	48.13	19,737,398	47.796	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	47.62	47.62	47.65	47.05	47.87	37,779,782	47.514	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	47.05	47.05	47.08	46.64	47.27	29,521,892	47.053	-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	47.37	47.33	47.37	47.14	47.59	35,189,488	47.335	-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	47.87	47.78	47.87	47.46	47.97	23,524,638	47.770	-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	48.03	48.03	48.06	47.68	48.13	30,843,554	47.954	-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	48.22	48.22	48.29	48.16	48.70	37,157,957	48.280	-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	48.76	48.76	48.79	48.29	48.95	24,035,866	48.612	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	48.57	48.57	48.60	48.57	49.55	21,198,751	48.920	-0.58%
2019-04-12	0	77.00	76.95	77.00	76.65	77.80	12,666,730	975,754,656	77.033	48.86	48.82	48.86	48.63	49.36	19,963,480	48.877	-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	49.05	49.05	49.08	48.92	49.40	24,830,947	49.130	-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	49.40	49.40	49.46	49.40	49.97	22,718,808	49.607	-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	49.55	49.55	49.59	49.40	50.03	29,704,471	49.642	-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	49.71	49.68	49.71	49.40	50.44	49,352,110	49.724	-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	50.44	50.41	50.44	50.03	50.79	29,954,135	50.367	-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	50.79	50.76	50.79	49.78	50.79	34,912,208	50.525	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	49.71	49.71	49.74	49.68	50.41	46,387,308	49.905	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	49.55	49.55	49.59	49.52	51.39	64,613,317	50.030	-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	50.76	50.73	50.76	50.57	51.14	28,526,365	50.792	-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	50.95	50.95	50.98	50.76	51.27	25,049,576	50.975	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	50.95	50.92	50.95	50.85	51.27	25,335,088	50.958	-0.50%
2019-03-26	0	80.70	80.65	80.70	80.55	81.90	10,429,917	844,806,091	80.998	51.20	51.17	51.20	51.11	51.97	16,438,137	51.393	-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	51.62	51.62	51.65	51.39	52.35	26,836,274	51.834	-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	51.97	51.93	51.97	50.79	52.31	45,540,071	51.768	-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	52.73	52.73	52.76	52.60	55.65	52,610,381	53.782	-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	55.36	55.36	55.39	54.85	55.52	19,865,492	55.358	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	55.20	55.14	55.20	54.69	55.20	20,596,365	55.014	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	55.14	55.11	55.14	54.28	55.17	25,694,650	54.826	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	54.53	54.53	54.57	53.68	54.57	28,113,859	54.412	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	54.25	54.22	54.25	53.71	54.25	22,911,000	53.988	1.30%
2019-03-13	0	84.40	84.30	84.40	83.80	85.00	8,905,758	750,927,174	84.319	53.55	53.49	53.55	53.17	53.93	14,035,976	53.500	-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	53.68	53.65	53.68	52.79	53.68	23,027,611	53.410	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	52.63	52.60	52.63	51.87	52.85	28,630,320	52.346	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	51.55	51.52	51.55	50.98	51.84	61,223,841	51.473	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	51.49	51.49	51.52	51.24	52.03	28,243,410	51.595	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	51.39	51.36	51.39	51.27	51.90	23,420,210	51.472	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	51.39	51.39	51.43	51.39	52.16	26,943,180	51.689	-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	51.81	51.77	51.81	51.71	53.14	43,619,380	52.247	-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	53.23	53.20	53.23	52.57	53.30	23,419,825	53.020	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	52.41	52.41	52.44	52.25	52.85	39,272,312	52.502	-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	52.95	52.85	52.95	52.47	53.42	24,022,520	52.887	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	52.69	52.66	52.69	52.28	53.14	26,788,983	52.727	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	52.44	52.44	52.47	52.41	54.06	39,823,953	52.985	-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	53.93	53.81	53.93	52.38	53.93	26,833,106	53.423	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	52.73	52.73	52.76	52.35	53.23	25,668,366	52.817	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	52.47	52.47	52.50	52.35	53.14	33,717,729	52.685	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	52.41	52.41	52.44	52.38	53.01	19,620,939	52.594	-1.49%
2019-02-18	0	83.85	83.80	83.85	83.35	84.40	9,685,590	812,985,726	83.938	53.20	53.17	53.20	52.89	53.55	15,265,036	53.258	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	52.85	52.82	52.85	52.63	53.30	21,249,917	52.921	-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	52.92	52.89	52.92	52.54	53.17	21,035,038	52.879	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	52.76	52.76	52.79	52.00	53.30	28,113,233	52.728	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	52.35	52.35	52.38	52.00	52.44	22,528,770	52.230	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	52.19	52.19	52.22	52.03	52.66	24,590,274	52.273	-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	52.25	52.22	52.25	51.81	52.41	28,143,057	52.213	-1.26%
2019-02-04	0	83.40	83.25	83.40	83.05	84.00	10,172,248	848,331,232	83.397	52.92	52.82	52.92	52.69	53.30	16,032,036	52.915	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	52.76	52.73	52.76	52.09	53.30	23,746,446	52.624	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	52.22	52.19	52.22	51.77	52.69	40,654,027	52.338	-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	52.38	52.35	52.38	51.68	52.38	24,490,847	52.180	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	52.03	52.00	52.03	51.84	52.28	24,912,461	52.040	-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	52.28	52.22	52.28	51.49	52.28	28,334,790	52.032	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	51.49	51.46	51.49	51.30	52.25	37,952,840	51.694	-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	52.25	52.25	52.28	51.58	52.31	37,365,130	52.045	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	51.58	51.55	51.62	50.63	51.74	37,049,770	51.501	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	50.98	50.95	50.98	50.76	51.36	29,697,704	50.981	-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	51.36	51.33	51.36	51.05	51.36	20,679,139	51.235	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	51.30	51.27	51.30	51.08	51.65	25,131,151	51.315	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	51.17	51.14	51.17	50.92	51.77	24,581,975	51.238	-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	51.65	51.62	51.65	50.82	51.65	24,383,872	51.372	-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	51.77	51.74	51.77	50.79	52.12	39,300,696	51.646	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	50.79	50.76	50.79	50.47	51.08	23,461,028	50.767	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	50.76	50.73	50.76	50.25	50.76	30,631,895	50.539	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	50.60	50.57	50.60	49.33	50.60	35,851,443	50.123	-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	50.63	50.60	50.63	49.87	50.76	37,051,696	50.566	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	49.78	49.78	49.81	48.89	50.13	27,769,731	49.793	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	49.46	49.43	49.46	48.89	49.49	26,664,916	49.225	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	48.73	48.67	48.73	47.11	48.76	32,736,586	48.246	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	47.02	46.95	47.02	46.25	47.08	22,093,275	46.779	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	46.57	46.57	46.60	46.25	47.37	28,976,089	46.773	-2.59%
2018-12-31	0	75.35	75.20	75.35	74.65	75.95	9,151,688	689,432,378	75.334	47.81	47.71	47.81	47.37	48.19	14,423,576	47.799	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	46.89	46.89	46.92	46.73	47.59	24,805,209	47.130	-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	47.24	47.05	47.24	46.76	47.24	26,418,228	47.035	0.61%
2018-12-24	0	74.00	73.95	74.00	73.35	74.90	9,856,603	729,853,742	74.047	46.95	46.92	46.95	46.54	47.52	15,534,562	46.983	-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	47.81	47.81	47.84	47.14	47.81	35,020,834	47.707	-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	48.22	48.19	48.22	47.62	48.22	22,584,093	48.023	0.33%
2018-12-19	0	75.75	75.70	75.75	74.70	75.75	12,327,701	930,311,623	75.465	48.06	48.03	48.06	47.40	48.06	19,429,151	47.882	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	47.59	47.59	47.62	46.95	48.09	23,622,933	47.564	-0.33%
2018-12-17	0	75.25	75.25	75.30	74.70	75.85	10,809,103	815,772,618	75.471	47.75	47.75	47.78	47.40	48.13	17,035,755	47.886	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	47.56	47.56	47.59	47.37	48.29	35,217,859	47.603	-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	49.14	49.14	49.17	48.70	49.24	25,845,723	49.030	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	48.98	48.95	48.98	48.41	49.17	20,629,345	48.865	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	48.03	48.00	48.03	47.84	48.57	29,279,083	48.128	-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	48.82	48.82	48.86	48.63	49.27	22,213,734	48.914	-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	49.21	49.11	49.21	48.25	49.36	75,859,661	49.088	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	48.25	48.25	48.29	47.33	48.41	27,915,815	47.942	-0.13%
2018-12-05	0	76.15	76.10	76.15	74.80	76.20	11,075,801	839,099,061	75.760	48.32	48.29	48.32	47.46	48.35	17,456,086	48.069	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	48.06	48.03	48.06	47.27	48.06	35,539,001	47.648	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	47.81	47.81	47.84	47.40	49.81	55,238,476	48.337	-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	49.27	49.24	49.27	48.35	49.27	40,086,527	49.012	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	48.54	48.51	48.54	48.44	49.49	21,435,602	48.812	-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	49.30	49.21	49.30	48.73	49.46	22,560,060	49.262	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	48.73	48.70	48.73	48.41	49.11	23,585,505	48.716	-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	49.33	49.33	49.36	48.25	49.49	23,928,231	49.225	2.44%
2018-11-23	0	75.90	75.90	75.95	74.10	75.95	7,000,336	529,150,193	75.589	48.16	48.16	48.19	47.02	48.19	11,032,924	47.961	1.34%
2018-11-22	0	74.90	74.85	74.90	74.10	75.10	10,253,661	765,615,101	74.667	47.52	47.49	47.52	47.02	47.65	16,160,348	47.376	-0.79%
2018-11-21	0	75.50	75.45	75.50	74.75	75.55	12,219,212	919,197,497	75.226	47.90	47.87	47.90	47.43	47.94	19,258,167	47.730	-1.31%
2018-11-20	0	76.50	76.45	76.50	75.85	77.60	8,816,216	675,304,706	76.598	48.54	48.51	48.54	48.13	49.24	13,894,853	48.601	-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	49.01	48.98	49.01	48.44	49.36	22,152,268	48.875	0.52%
2018-11-16	0	76.85	76.80	76.85	75.20	76.90	10,595,279	808,762,687	76.332	48.76	48.73	48.76	47.71	48.79	16,698,757	48.433	0.52%
2018-11-15	0	76.45	76.40	76.45	75.10	76.50	11,866,024	900,760,870	75.911	48.51	48.48	48.51	47.65	48.54	18,701,522	48.165	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	47.65	47.62	47.65	47.30	48.09	22,791,866	47.749	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	47.65	47.62	47.65	46.29	47.68	24,024,470	47.056	1.21%
2018-11-12	0	74.20	74.10	74.20	72.95	74.35	11,510,805	851,410,828	73.966	47.08	47.02	47.08	46.29	47.17	18,141,677	46.931	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	46.25	46.22	46.25	45.94	47.02	22,052,756	46.356	-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	47.49	47.46	47.49	46.70	47.68	23,339,814	47.357	2.75%
2018-11-07	0	72.85	72.80	72.85	72.40	73.80	12,417,527	906,304,145	72.986	46.22	46.19	46.22	45.94	46.83	19,570,722	46.309	-1.29%
2018-11-06	0	73.80	73.75	73.80	72.40	73.90	10,067,568	736,798,396	73.185	46.83	46.79	46.83	45.94	46.89	15,867,054	46.436	1.44%
2018-11-05	0	72.75	72.70	72.75	72.00	73.10	13,091,687	948,522,100	72.452	46.16	46.13	46.16	45.68	46.38	20,633,236	45.971	-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	46.98	46.95	46.98	46.48	47.27	38,351,572	46.822	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	46.92	46.89	46.92	46.67	47.43	27,828,135	46.989	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	46.51	46.35	46.51	45.56	46.51	34,295,702	46.122	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	45.30	45.27	45.30	45.14	46.16	23,518,130	45.604	-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	45.56	45.53	45.56	45.37	45.84	31,164,469	45.581	-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	46.35	46.32	46.35	46.00	46.95	25,833,688	46.407	-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	47.02	47.02	47.05	46.35	47.02	27,016,808	46.798	-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	47.40	47.37	47.40	46.92	48.00	23,970,945	47.383	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	47.27	47.24	47.27	46.92	48.25	38,890,451	47.534	-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	49.17	49.17	49.21	48.92	49.49	24,783,992	49.210	-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	49.40	49.40	49.43	48.92	49.81	33,478,479	49.472	-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	49.59	49.55	49.59	49.27	49.78	29,127,231	49.487	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	49.30	49.17	49.30	48.60	49.30	26,997,104	49.108	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	48.60	48.54	48.60	48.29	49.11	29,866,364	48.663	-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	49.49	49.40	49.49	48.76	49.59	36,879,057	49.287	-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	49.81	49.74	49.81	48.82	50.38	60,100,969	49.597	-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	51.24	51.20	51.24	49.49	51.43	49,867,143	50.731	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	49.74	49.68	49.74	49.36	49.81	22,427,632	49.641	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	49.52	49.40	49.52	48.60	49.52	33,825,799	49.247	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	49.21	49.17	49.21	47.97	49.36	44,660,997	49.041	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	48.00	47.97	48.00	47.24	48.63	33,881,251	47.903	-0.26%
2018-10-03	0	75.85	75.80	75.85	74.50	76.25	11,069,913	838,038,191	75.704	48.13	48.09	48.13	47.27	48.38	17,446,807	48.034	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	47.87	47.84	47.87	47.52	48.48	25,377,081	48.090	-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	48.95	48.92	48.95	47.62	48.95	30,257,560	48.657	1.51%
2018-09-27	0	76.00	75.95	76.00	75.50	76.50	11,747,272	893,022,952	76.020	48.22	48.19	48.22	47.90	48.54	18,514,363	48.234	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	48.03	48.00	48.03	47.27	48.54	32,359,951	48.005	0.26%
2018-09-24	0	75.50	75.50	75.55	75.25	76.35	10,378,020	785,201,826	75.660	47.90	47.90	47.94	47.75	48.44	16,356,344	48.006	-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	48.38	48.38	48.41	48.19	48.76	32,493,774	48.445	-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	48.79	48.76	48.79	47.71	48.82	24,705,782	48.430	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	48.06	48.03	48.06	47.68	48.35	23,488,794	48.003	-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	48.44	48.44	48.48	47.94	48.60	24,195,890	48.327	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	48.25	48.22	48.25	48.06	48.60	23,559,688	48.194	-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	48.79	48.73	48.79	48.09	48.79	27,846,414	48.544	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	48.22	48.19	48.22	48.09	48.48	23,452,239	48.230	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	48.06	48.06	48.09	47.52	48.22	33,314,217	47.891	-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	48.32	48.29	48.32	48.00	48.57	35,806,011	48.289	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	48.09	48.06	48.09	47.71	48.29	40,833,286	48.106	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	48.00	47.94	48.00	47.27	48.09	66,723,435	47.913	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	47.68	47.68	47.71	46.64	47.81	34,149,805	47.418	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	46.95	46.95	46.98	46.73	47.84	37,978,663	47.339	-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	47.94	47.94	47.97	47.11	48.22	36,901,511	47.684	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	47.37	47.37	47.40	46.57	47.46	23,849,774	47.172	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	46.83	46.79	46.83	46.22	46.83	29,064,889	46.682	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	46.64	46.60	46.64	46.25	46.64	25,266,078	46.539	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	46.43	46.40	46.43	46.00	46.58	29,404,769	46.374	0.94%
2018-08-28	0	74.30	74.25	74.30	73.70	74.70	11,160,549	829,014,487	74.281	46.00	45.96	46.00	45.62	46.24	18,028,590	45.983	0.41%
2018-08-27	0	74.00	73.95	74.00	72.90	74.00	12,828,564	946,352,559	73.769	45.81	45.78	45.81	45.13	45.81	20,723,078	45.667	1.51%
2018-08-24	0	72.90	72.90	72.95	72.20	73.30	9,543,456	694,598,167	72.783	45.13	45.13	45.16	44.70	45.38	15,416,361	45.056	-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	45.19	45.16	45.19	44.60	45.38	25,691,380	45.006	-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	45.35	45.35	45.38	45.00	45.69	28,841,332	45.265	-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	45.69	45.65	45.69	45.31	46.18	31,383,333	45.624	-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	46.30	46.21	46.30	45.53	46.55	41,394,855	46.231	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	45.38	45.38	45.41	44.85	45.50	34,612,640	45.272	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	44.88	44.88	44.91	44.11	44.97	53,624,067	44.729	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	44.20	44.17	44.20	43.77	44.26	34,905,217	44.015	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	43.95	43.92	43.95	43.61	44.01	24,404,097	43.827	0.78%
2018-08-13	0	70.45	70.45	70.50	70.40	71.55	13,251,213	937,488,275	70.747	43.61	43.61	43.64	43.58	44.29	21,405,819	43.796	-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	44.48	44.45	44.48	44.17	44.51	22,927,919	44.384	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	44.14	44.14	44.17	43.43	44.45	26,935,912	44.030	1.71%
2018-08-08	0	70.10	70.05	70.10	69.75	70.50	8,483,141	593,716,791	69.988	43.40	43.36	43.40	43.18	43.64	13,703,544	43.326	0.14%
2018-08-07	0	70.00	69.95	70.00	69.25	70.10	11,540,671	804,923,263	69.747	43.33	43.30	43.33	42.87	43.40	18,642,634	43.176	1.08%
2018-08-06	0	69.25	69.20	69.25	69.00	69.80	9,838,315	681,888,921	69.310	42.87	42.84	42.87	42.71	43.21	15,892,672	42.906	0.00%
2018-08-03	0	69.25	69.20	69.25	68.80	69.65	12,638,846	873,574,531	69.118	42.87	42.84	42.87	42.59	43.12	20,416,610	42.787	0.22%
2018-08-02	0	69.10	69.05	69.10	68.65	69.75	12,672,174	875,663,121	69.101	42.78	42.75	42.78	42.50	43.18	20,470,447	42.777	-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	43.24	43.21	43.24	42.96	44.08	26,116,157	43.286	-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	43.83	43.77	43.83	43.21	43.83	33,334,521	43.634	1.22%
2018-07-30	0	69.95	69.90	69.95	69.50	70.30	13,357,649	932,112,128	69.781	43.30	43.27	43.30	43.02	43.52	21,577,754	43.198	0.07%
2018-07-27	0	69.90	69.85	69.90	69.65	70.00	9,750,108	680,686,464	69.813	43.27	43.24	43.27	43.12	43.33	15,750,184	43.218	0.29%
2018-07-26	0	69.70	69.65	69.70	69.40	70.00	9,107,625	634,502,989	69.667	43.15	43.12	43.15	42.96	43.33	14,712,326	43.127	-0.07%
2018-07-25	0	69.75	69.70	69.75	69.05	70.00	10,878,633	757,431,768	69.626	43.18	43.15	43.18	42.75	43.33	17,573,187	43.102	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	43.18	43.15	43.18	42.59	43.21	30,569,531	43.047	0.87%
2018-07-23	0	69.15	69.10	69.15	68.10	69.25	13,081,235	900,640,665	68.850	42.81	42.78	42.81	42.16	42.87	21,131,239	42.621	0.95%
2018-07-20	0	68.50	68.50	68.55	68.00	68.75	11,362,234	776,176,403	68.312	42.40	42.40	42.44	42.10	42.56	18,354,389	42.288	0.51%
2018-07-19	0	68.15	68.10	68.15	67.90	68.60	8,243,942	562,096,713	68.183	42.19	42.16	42.19	42.03	42.47	13,317,145	42.208	0.29%
2018-07-18	0	67.95	67.90	67.95	67.85	68.90	9,217,687	628,311,118	68.164	42.06	42.03	42.06	42.00	42.65	14,890,119	42.197	-0.51%
2018-07-17	0	68.30	68.30	68.35	68.10	68.80	12,727,479	870,378,418	68.386	42.28	42.28	42.31	42.16	42.59	20,559,786	42.334	-1.09%
2018-07-16	0	69.05	69.05	69.10	68.60	69.30	10,591,910	730,311,829	68.950	42.75	42.75	42.78	42.47	42.90	17,110,019	42.683	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	42.71	42.71	42.81	42.56	43.18	25,180,726	42.812	-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	43.15	43.15	43.21	43.02	43.52	28,951,658	43.255	-1.06%
2018-07-11	0	70.45	70.40	70.45	69.75	70.50	13,769,487	969,131,715	70.383	43.61	43.58	43.61	43.18	43.64	22,243,031	43.570	-0.56%
2018-07-10	0	70.85	70.85	70.90	70.40	71.20	13,235,892	938,113,908	70.877	43.86	43.86	43.89	43.58	44.08	21,381,069	43.876	0.21%
2018-07-09	0	70.70	70.65	70.70	70.50	71.00	13,158,664	931,237,865	70.770	43.77	43.74	43.77	43.64	43.95	21,256,316	43.810	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	43.09	43.09	43.12	42.71	43.49	25,063,561	43.101	0.65%
2018-07-05	0	69.15	69.10	69.15	68.00	69.40	9,670,645	666,702,327	68.941	42.81	42.78	42.81	42.10	42.96	15,621,821	42.678	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	42.50	42.50	42.53	42.22	42.68	33,765,255	42.436	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	42.28	42.25	42.28	42.00	44.01	44,883,432	42.528	-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	43.15	43.12	43.15	42.93	43.21	23,560,200	43.087	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	42.81	42.78	42.81	42.31	42.84	26,640,007	42.604	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	42.59	42.59	42.62	42.56	43.24	24,826,406	42.783	-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	43.02	43.02	43.05	42.68	43.61	41,008,919	43.112	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	42.50	42.47	42.50	42.16	42.96	34,216,560	42.494	-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	42.53	42.50	42.53	42.28	43.33	24,898,740	42.566	0.22%
2018-06-21	0	68.55	68.55	68.60	68.40	69.90	13,410,697	923,489,159	68.862	42.44	42.44	42.47	42.34	43.27	21,663,447	42.629	-1.22%
2018-06-20	0	69.40	69.40	69.45	68.75	70.10	14,377,160	998,695,487	69.464	42.96	42.96	42.99	42.56	43.40	23,224,657	43.002	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	42.87	42.87	42.90	42.44	43.46	38,220,673	42.881	-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	43.49	43.46	43.49	43.09	43.52	43,472,314	43.371	-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	43.61	43.61	43.64	43.40	43.86	28,903,718	43.657	-0.56%
2018-06-13	0	70.85	70.85	70.90	70.75	71.80	8,713,614	620,459,436	71.206	43.86	43.86	43.89	43.80	44.45	14,075,847	44.080	-1.25%
2018-06-12	0	71.75	71.75	71.80	71.55	72.50	9,272,909	667,686,505	72.004	44.42	44.42	44.45	44.29	44.88	14,979,324	44.574	0.35%
2018-06-11	0	71.50	71.50	71.55	71.05	71.95	8,736,081	625,078,149	71.551	44.26	44.26	44.29	43.98	44.54	14,112,139	44.294	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	44.26	44.23	44.26	44.05	45.31	24,393,376	44.451	-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	45.31	45.31	45.35	44.97	45.50	22,966,314	45.296	0.90%
2018-06-06	0	72.55	72.55	72.60	72.50	72.95	9,957,862	723,404,662	72.647	44.91	44.91	44.94	44.88	45.16	16,085,787	44.972	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	44.76	44.73	44.76	44.35	45.10	26,740,208	44.747	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	44.51	44.48	44.51	43.92	44.70	29,439,987	44.415	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	43.67	43.67	43.70	43.36	43.92	67,477,072	43.647	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	43.33	43.33	43.64	43.09	43.83	75,802,179	43.383	-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	43.43	43.43	43.46	43.40	43.92	28,873,963	43.594	-1.06%
2018-05-29	0	70.90	70.90	70.95	70.80	71.65	9,970,304	708,428,212	71.054	43.89	43.89	43.92	43.83	44.35	16,105,886	43.986	-1.25%
2018-05-28	0	71.80	71.80	71.90	71.50	72.05	12,342,226	887,123,409	71.877	44.45	44.45	44.51	44.26	44.60	19,937,454	44.495	-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	44.60	44.60	44.63	44.26	44.76	31,228,161	44.552	-0.76%
2018-05-24	0	72.60	72.60	72.65	71.85	72.80	11,811,271	856,243,385	72.494	44.94	44.94	44.97	44.48	45.07	19,079,757	44.877	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	44.30	44.30	44.33	44.30	44.73	29,916,286	44.495	-0.27%
2018-05-21	0	73.35	73.35	73.40	73.30	73.75	10,051,333	738,321,965	73.455	44.43	44.43	44.46	44.39	44.67	16,595,690	44.489	-0.07%
2018-05-18	0	73.40	73.35	73.40	72.60	73.80	11,704,179	856,783,526	73.203	44.46	44.43	44.46	43.97	44.70	19,324,693	44.336	0.07%
2018-05-17	0	73.35	73.35	73.50	73.35	74.20	12,462,857	917,120,750	73.588	44.43	44.43	44.52	44.43	44.94	20,577,342	44.569	-0.88%
2018-05-16	0	74.00	74.00	74.05	73.55	74.40	13,446,360	994,213,858	73.939	44.82	44.82	44.85	44.55	45.06	22,201,197	44.782	-0.07%
2018-05-15	0	74.05	74.00	74.05	73.85	74.30	9,851,961	729,372,940	74.033	44.85	44.82	44.85	44.73	45.00	16,266,508	44.839	-0.34%
2018-05-14	0	74.30	74.30	74.35	74.10	75.00	8,776,915	652,259,274	74.315	45.00	45.00	45.03	44.88	45.42	14,491,507	45.010	0.61%
2018-05-11	0	73.85	73.80	73.85	73.50	74.30	7,329,949	541,123,000	73.824	44.73	44.70	44.73	44.52	45.00	12,102,431	44.712	0.54%
2018-05-10	0	73.45	73.45	73.50	73.30	73.80	10,175,119	747,967,236	73.509	44.49	44.49	44.52	44.39	44.70	16,800,072	44.522	-0.14%
2018-05-09	0	73.55	73.55	73.60	72.90	73.85	10,881,006	798,211,755	73.358	44.55	44.55	44.58	44.15	44.73	17,965,558	44.430	-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	44.70	44.70	44.73	44.24	44.88	22,557,952	44.646	0.54%
2018-05-07	0	73.40	73.25	73.40	72.60	74.00	8,581,554	629,501,234	73.355	44.46	44.36	44.46	43.97	44.82	14,168,948	44.428	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	44.21	44.21	44.24	44.03	44.97	23,424,735	44.435	-0.68%
2018-05-03	0	73.50	73.50	73.65	73.50	74.10	12,580,292	927,820,323	73.752	44.52	44.52	44.61	44.52	44.88	20,771,238	44.669	-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	45.30	45.27	45.30	45.09	45.61	22,553,138	45.337	-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	45.55	45.52	45.55	45.09	45.67	30,446,736	45.370	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	45.21	45.09	45.21	44.21	45.21	45,283,515	44.694	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	43.67	43.67	43.70	43.61	44.15	31,784,426	43.730	-0.83%
2018-04-25	0	72.70	72.70	72.75	72.50	74.00	13,054,567	953,657,527	73.052	44.03	44.03	44.06	43.91	44.82	21,554,310	44.244	-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	44.82	44.82	44.85	44.12	44.88	23,406,472	44.633	1.58%
2018-04-23	0	72.85	72.80	72.85	72.55	73.40	11,718,520	854,007,996	72.877	44.12	44.09	44.12	43.94	44.46	19,348,372	44.138	-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	44.27	44.21	44.27	43.97	44.52	37,778,633	44.266	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	44.09	44.06	44.09	43.82	44.12	27,531,064	44.006	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	43.94	43.91	43.94	43.70	44.33	26,203,502	43.946	-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	43.97	43.94	43.97	43.85	44.55	27,425,216	44.131	-0.55%
2018-04-16	0	73.00	72.95	73.00	72.65	74.50	13,348,646	976,035,686	73.119	44.21	44.18	44.21	44.00	45.12	22,039,862	44.285	-1.02%
2018-04-13	0	73.75	73.70	73.75	73.50	74.00	9,776,767	720,678,815	73.713	44.67	44.64	44.67	44.52	44.82	16,142,356	44.645	0.00%
2018-04-12	0	73.75	73.75	73.80	73.30	74.30	13,554,312	998,800,543	73.689	44.67	44.67	44.70	44.39	45.00	22,379,436	44.630	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	44.64	44.61	44.64	44.33	44.82	23,307,804	44.581	-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	45.06	44.97	45.06	44.36	45.39	40,147,062	45.025	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	44.52	44.46	44.52	43.70	44.67	35,990,989	44.238	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	43.33	43.27	43.33	43.00	43.61	28,958,043	43.326	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	42.67	42.67	42.70	42.67	44.18	28,044,970	43.261	-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	43.94	43.88	43.94	43.37	43.97	33,676,625	43.771	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	43.58	43.55	43.58	43.21	43.94	27,574,902	43.540	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	43.18	43.18	43.24	43.18	43.88	23,091,858	43.517	-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	44.06	44.03	44.06	43.06	44.15	42,615,591	43.808	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	42.73	42.70	42.73	42.18	42.73	32,373,726	42.517	-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	42.88	42.85	42.88	42.70	43.24	35,553,547	42.898	-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	43.46	43.46	43.49	43.40	44.09	27,678,615	43.711	-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	43.79	43.79	43.82	43.73	44.30	27,067,770	43.976	-0.75%
2018-03-20	0	72.85	72.85	72.90	72.00	72.95	12,815,352	930,822,588	72.633	44.12	44.12	44.15	43.61	44.18	21,159,344	43.991	0.21%
2018-03-19	0	72.70	72.65	72.70	71.65	72.95	10,643,026	772,281,481	72.562	44.03	44.00	44.03	43.40	44.18	17,572,631	43.948	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	43.79	43.76	43.79	43.33	43.79	35,387,148	43.650	0.49%
2018-03-15	0	71.95	71.95	72.00	71.20	72.35	10,865,599	781,928,842	71.964	43.58	43.58	43.61	43.12	43.82	17,940,119	43.585	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	43.46	43.46	43.49	43.06	43.61	24,171,176	43.370	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	43.43	43.40	43.43	43.21	43.82	29,392,206	43.418	-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	43.94	43.94	43.97	43.76	44.12	23,982,111	43.945	0.48%
2018-03-09	0	72.20	72.15	72.20	71.85	72.95	13,532,241	976,593,831	72.168	43.73	43.70	43.73	43.52	44.18	22,342,995	43.709	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	43.46	43.40	43.46	42.97	43.55	24,587,915	43.329	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	42.70	42.70	42.73	42.70	43.12	34,332,776	42.888	-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	42.82	42.79	42.82	42.58	43.37	43,512,891	42.842	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	42.58	42.55	42.58	42.40	44.12	55,344,058	43.018	-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	43.97	43.97	44.00	43.79	44.36	78,895,176	44.044	-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	44.15	44.15	44.24	44.00	44.36	48,352,356	44.203	-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	44.46	44.43	44.46	44.30	44.79	34,351,186	44.464	-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	44.73	44.70	44.73	44.64	45.15	35,423,538	44.799	-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	44.97	44.97	45.00	44.94	45.97	28,872,277	45.213	-0.67%
2018-02-23	0	74.75	74.75	74.80	74.75	75.25	10,620,938	796,478,894	74.991	45.27	45.27	45.30	45.27	45.58	17,536,161	45.419	0.13%
2018-02-22	0	74.65	74.65	74.70	74.20	75.00	9,912,116	739,948,052	74.651	45.21	45.21	45.24	44.94	45.42	16,365,830	45.213	-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	45.58	45.58	45.61	45.03	45.79	26,030,342	45.454	1.69%
2018-02-20	0	74.00	73.95	74.00	73.55	74.75	12,627,082	936,634,690	74.177	44.82	44.79	44.82	44.55	45.27	20,848,493	44.926	-0.27%
2018-02-15	0	74.20	74.20	74.25	73.70	74.70	12,506,797	930,055,222	74.364	44.94	44.94	44.97	44.64	45.24	20,649,891	45.039	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	44.64	44.64	44.67	44.12	44.79	39,668,894	44.350	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	44.55	44.55	44.58	44.39	45.64	42,023,548	44.726	-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	44.82	44.79	44.82	44.82	45.45	40,979,284	44.968	-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	45.18	45.15	45.18	45.15	46.54	58,039,828	45.524	-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	46.76	46.73	46.76	46.64	47.42	24,268,150	46.876	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	46.73	46.73	46.76	46.73	48.00	41,379,772	47.071	-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	47.15	47.15	47.18	46.94	47.67	44,399,188	47.284	-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	48.39	48.36	48.39	48.21	48.66	28,794,596	48.359	-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	49.00	48.97	49.00	48.94	49.69	28,146,534	49.153	-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	49.66	49.66	49.69	49.66	50.18	20,559,439	49.867	-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	50.03	50.00	50.03	49.36	50.24	39,194,096	50.003	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	49.75	49.72	49.75	49.45	50.24	33,273,040	49.843	-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	49.97	49.97	50.00	49.97	50.39	30,927,786	50.122	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	49.85	49.82	49.85	49.60	50.27	25,866,246	49.851	-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	50.00	50.00	50.03	50.00	50.91	61,596,434	50.382	-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	50.15	50.15	50.18	49.18	50.21	42,290,514	49.727	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	49.42	49.39	49.42	49.09	49.66	38,960,524	49.396	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	49.27	49.21	49.27	48.60	49.48	45,284,048	49.155	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	48.76	48.76	48.79	48.70	49.69	46,899,046	49.203	-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	49.33	49.30	49.33	47.88	49.33	63,338,636	48.654	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	47.94	47.94	48.00	47.79	48.27	37,684,002	47.977	-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	48.06	48.03	48.06	47.57	48.09	28,281,098	47.900	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	47.54	47.51	47.54	47.21	48.03	29,486,389	47.627	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	47.09	47.09	47.15	47.00	47.51	25,019,988	47.223	-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	47.27	47.27	47.30	46.64	47.33	26,454,883	47.112	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	46.88	46.85	46.88	46.88	47.33	26,230,998	47.025	-0.64%
2018-01-09	0	77.90	77.90	77.95	77.75	78.40	12,268,067	957,112,589	78.017	47.18	47.18	47.21	47.09	47.48	20,255,725	47.251	-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	47.24	47.21	47.24	47.18	47.73	23,006,326	47.352	-0.06%
2018-01-05	0	78.05	78.05	78.10	77.85	78.70	10,705,598	836,984,631	78.182	47.27	47.27	47.30	47.15	47.67	17,675,943	47.352	-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	47.33	47.30	47.33	47.33	47.85	23,162,256	47.556	-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	47.36	47.36	47.39	47.24	47.91	22,601,345	47.402	-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	48.00	47.97	48.00	47.91	48.30	22,334,525	48.018	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	48.00	48.00	48.03	47.42	48.21	24,429,206	47.970	1.34%
2017-12-28	0	78.20	78.20	78.25	78.00	78.55	6,343,236	496,407,203	78.258	47.36	47.36	47.39	47.24	47.57	10,473,275	47.398	-0.26%
2017-12-27	0	78.40	78.25	78.40	78.00	78.80	7,691,807	602,682,885	78.354	47.48	47.39	47.48	47.24	47.73	12,699,892	47.456	0.51%
2017-12-22	0	78.00	77.85	78.00	77.35	78.00	9,269,905	720,683,894	77.744	47.24	47.15	47.24	46.85	47.24	15,305,480	47.087	0.78%
2017-12-21	0	77.40	77.35	77.40	76.85	77.65	9,736,677	753,315,620	77.369	46.88	46.85	46.88	46.54	47.03	16,076,164	46.859	-0.32%
2017-12-20	0	77.65	77.60	77.65	77.10	77.80	10,650,962	825,906,829	77.543	47.03	47.00	47.03	46.70	47.12	17,585,734	46.965	1.04%
2017-12-19	0	76.85	76.80	76.85	76.60	77.50	10,014,152	771,158,227	77.007	46.54	46.51	46.54	46.39	46.94	16,534,301	46.640	0.00%
2017-12-18	0	76.85	76.80	76.85	76.35	77.45	9,340,213	718,445,992	76.920	46.54	46.51	46.54	46.24	46.91	15,421,565	46.587	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	46.51	46.48	46.51	46.18	46.58	30,260,014	46.437	-0.19%
2017-12-14	0	76.95	76.90	76.95	76.55	77.15	12,597,924	968,216,180	76.855	46.61	46.58	46.61	46.36	46.73	20,800,350	46.548	0.20%
2017-12-13	0	76.80	76.75	76.80	76.40	77.05	11,581,900	888,556,002	76.719	46.51	46.48	46.51	46.27	46.67	19,122,799	46.466	0.52%
2017-12-12	0	76.40	76.35	76.40	76.00	76.55	12,243,890	934,498,626	76.324	46.27	46.24	46.27	46.03	46.36	20,215,807	46.226	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	45.97	45.97	46.00	45.91	46.45	23,260,068	46.047	-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	46.03	46.03	46.06	45.91	46.58	31,304,980	46.087	-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	46.39	46.39	46.42	46.18	47.09	23,431,017	46.584	-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	46.85	46.85	46.88	46.64	47.73	29,214,578	47.115	-1.28%
2017-12-05	0	78.35	78.35	78.40	78.20	79.10	8,155,716	640,974,857	78.592	47.45	47.45	47.48	47.36	47.91	13,465,849	47.600	-0.19%
2017-12-04	0	78.50	78.50	78.60	78.50	79.25	10,219,901	805,446,543	78.812	47.54	47.54	47.60	47.54	48.00	16,874,012	47.733	-0.38%
2017-12-01	0	78.80	78.75	78.80	78.75	79.70	9,757,772	772,452,041	79.163	47.73	47.70	47.73	47.70	48.27	16,110,994	47.946	-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	48.00	48.00	48.03	47.91	48.51	37,191,394	48.118	-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	48.48	48.48	48.51	48.27	48.57	20,922,833	48.441	-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	48.66	48.66	48.70	48.18	48.97	37,616,365	48.631	1.01%
2017-11-27	0	79.55	79.55	79.60	78.90	79.90	10,035,845	796,295,683	79.345	48.18	48.18	48.21	47.79	48.39	16,570,118	48.056	-0.13%
2017-11-24	0	79.65	79.60	79.65	78.95	79.90	11,069,836	879,972,776	79.493	48.24	48.21	48.24	47.82	48.39	18,277,334	48.146	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	47.88	47.88	47.91	47.54	47.97	22,363,384	47.803	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	47.82	47.79	47.82	47.60	48.24	25,697,450	47.891	0.83%
2017-11-21	0	78.30	78.25	78.30	77.80	78.40	12,363,572	965,660,337	78.105	47.42	47.39	47.42	47.12	47.48	20,413,413	47.305	0.32%
2017-11-20	0	78.05	78.05	78.10	78.00	78.35	8,804,013	687,383,458	78.076	47.27	47.27	47.30	47.24	47.45	14,536,248	47.288	-0.13%
2017-11-17	0	78.15	78.10	78.15	78.10	78.75	12,497,896	978,123,711	78.263	47.33	47.30	47.33	47.30	47.70	20,635,194	47.401	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	47.30	47.30	47.33	47.27	48.00	25,279,834	47.508	-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	47.57	47.57	47.60	47.57	48.09	21,164,556	47.824	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	47.57	47.57	47.60	47.57	48.42	27,301,111	47.847	-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	48.18	48.18	48.21	48.18	48.63	26,227,369	48.374	-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	48.63	48.63	48.66	48.18	49.12	41,181,507	48.738	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	48.24	48.21	48.24	47.85	48.42	20,890,123	48.196	0.50%
2017-11-08	0	79.25	79.20	79.25	78.85	79.35	7,843,785	620,790,235	79.144	48.00	47.97	48.00	47.76	48.06	12,950,822	47.934	0.19%
2017-11-07	0	79.10	79.05	79.10	78.70	79.30	10,771,076	851,989,373	79.100	47.91	47.88	47.91	47.67	48.03	17,784,053	47.907	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	47.64	47.64	47.67	47.21	47.76	31,053,606	47.572	-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	47.76	47.73	47.76	47.64	48.09	24,583,755	47.813	0.32%
2017-11-02	0	78.60	78.60	78.75	78.60	79.45	11,648,646	918,835,950	78.879	47.60	47.60	47.70	47.60	48.12	19,233,003	47.774	-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	48.09	48.09	48.12	47.54	48.18	31,635,271	47.932	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	47.45	47.42	47.45	47.33	47.88	22,227,790	47.561	-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	47.82	47.82	47.85	47.82	48.27	24,258,415	48.061	-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	47.97	47.94	47.97	47.54	48.00	22,290,705	47.821	1.47%
2017-10-26	0	78.05	78.05	78.10	77.80	78.50	11,402,386	891,202,082	78.159	47.27	47.27	47.30	47.12	47.54	18,826,405	47.338	-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	47.48	47.45	47.48	47.30	47.82	21,797,307	47.458	-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	47.54	47.54	47.57	47.42	48.00	22,879,745	47.722	-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	47.79	47.79	47.82	47.54	48.12	22,819,243	47.821	-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	48.03	48.03	48.06	47.82	48.15	35,540,361	47.990	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	47.42	47.42	47.45	47.39	48.27	22,017,747	47.736	-1.07%
2017-10-18	0	79.15	79.15	79.20	79.10	79.70	11,989,161	951,539,004	79.367	47.94	47.94	47.97	47.91	48.27	19,795,225	48.069	0.00%
2017-10-17	0	79.15	79.10	79.15	78.70	79.45	10,165,872	804,474,863	79.135	47.94	47.91	47.94	47.67	48.12	16,784,805	47.929	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	47.67	47.67	47.70	47.54	48.03	24,978,475	47.760	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	47.48	47.48	47.54	47.36	47.73	24,889,998	47.472	-0.70%
2017-10-12	0	78.95	78.95	79.00	78.45	79.10	12,608,075	994,785,508	78.901	47.82	47.82	47.85	47.51	47.91	20,817,110	47.787	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	47.51	47.51	47.54	47.36	48.00	33,653,956	47.650	-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	47.85	47.85	47.88	47.42	48.09	29,329,484	47.762	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	47.45	47.45	47.48	47.42	47.85	26,030,870	47.570	-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	47.82	47.79	47.82	47.67	48.24	32,478,384	47.805	-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	47.88	47.88	47.91	47.85	48.36	21,828,321	47.994	-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	48.12	48.09	48.12	47.60	48.15	24,025,626	47.908	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	47.94	47.94	47.97	47.73	48.21	23,546,343	47.958	-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	48.12	48.12	48.15	48.00	48.60	30,319,123	48.221	-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	48.60	48.60	48.63	48.18	48.82	34,350,904	48.485	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	48.36	48.36	48.39	47.82	48.63	34,191,778	48.201	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	47.88	47.85	47.88	47.60	48.03	37,125,210	47.737	-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	48.09	48.06	48.09	48.00	48.42	35,092,796	48.188	-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	48.54	48.51	48.54	48.39	48.85	33,157,645	48.549	-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	48.88	48.88	48.91	48.76	49.36	23,119,431	48.946	-0.55%
2017-09-19	0	81.15	81.10	81.15	80.90	81.50	11,674,597	947,603,153	81.168	49.15	49.12	49.15	49.00	49.36	19,275,851	49.160	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	49.12	49.12	49.15	48.97	49.66	24,111,861	49.181	-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	49.36	49.30	49.36	48.91	49.57	39,671,267	49.211	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	48.97	48.97	49.00	48.91	49.69	38,011,459	49.172	-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	49.82	49.82	49.85	49.66	50.24	23,062,152	49.849	-0.54%
2017-09-12	0	82.70	82.65	82.70	82.50	83.00	8,021,110	662,827,532	82.635	50.09	50.06	50.09	49.97	50.27	13,243,602	50.049	-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	50.12	50.09	50.12	50.06	50.42	27,012,691	50.090	0.55%
2017-09-08	0	82.30	82.30	82.35	82.10	82.70	8,066,382	663,810,486	82.293	49.85	49.85	49.88	49.72	50.09	13,318,351	49.842	-0.06%
2017-09-07	0	82.35	82.30	82.35	82.00	82.85	11,785,118	972,101,847	82.486	49.88	49.85	49.88	49.66	50.18	19,458,331	49.958	0.43%
2017-09-06	0	82.00	81.95	82.00	81.85	82.25	10,843,422	889,734,270	82.053	49.66	49.63	49.66	49.57	49.82	17,903,503	49.696	0.00%
2017-09-05	0	82.00	81.95	82.00	81.85	82.45	9,720,449	798,386,241	82.135	49.66	49.63	49.66	49.57	49.94	16,049,370	49.746	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	49.57	49.57	49.60	49.48	50.18	23,648,612	49.732	-1.27%
2017-09-01	0	82.90	82.85	82.90	82.55	83.35	12,050,114	998,249,796	82.842	50.21	50.18	50.21	50.00	50.48	19,895,864	50.174	-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	50.27	50.27	50.30	50.15	50.57	29,564,963	50.467	-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	50.59	50.56	50.59	50.42	50.67	42,160,020	50.534	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	50.45	50.45	50.47	50.16	50.67	27,146,164	50.453	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	50.36	50.33	50.36	50.27	50.65	33,380,623	50.382	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	50.22	50.22	50.27	49.82	50.45	23,443,455	50.216	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	50.10	50.10	50.13	50.10	50.90	25,970,472	50.376	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	50.07	50.04	50.07	50.07	50.53	26,611,379	50.257	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	49.93	49.93	49.96	49.56	50.19	20,440,849	49.997	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	49.47	49.47	49.50	49.24	49.93	26,617,432	49.541	-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	49.53	49.53	49.59	49.42	50.02	25,934,325	49.650	-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	49.82	49.82	49.84	49.70	50.19	24,060,417	49.892	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	49.67	49.67	49.70	49.56	50.27	34,669,003	49.753	-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	50.07	50.07	50.10	49.99	50.93	41,328,798	50.272	-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	50.22	50.19	50.22	49.76	50.65	89,315,883	50.135	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	49.82	49.82	49.84	48.10	51.30	130,233,021	49.772	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	48.47	48.47	48.50	48.13	49.10	40,560,599	48.655	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	48.36	48.33	48.36	47.75	48.47	28,522,093	48.162	1.02%
2017-08-07	0	83.60	83.60	83.65	83.20	83.80	10,647,843	889,826,180	83.569	47.87	47.87	47.90	47.64	47.98	18,595,719	47.851	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	47.73	47.73	47.75	47.70	48.07	22,424,415	47.801	-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	47.93	47.93	47.95	47.50	48.27	24,037,095	47.960	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	47.53	47.53	47.55	47.53	47.93	25,826,065	47.668	-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	47.78	47.78	47.81	47.70	48.10	21,095,186	47.848	-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	47.95	47.93	47.95	47.64	47.95	27,987,512	47.841	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	47.78	47.78	47.81	47.67	48.07	22,759,922	47.796	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	47.73	47.73	47.75	47.61	48.04	21,824,299	47.726	-0.36%
2017-07-26	0	83.65	83.60	83.65	83.30	84.15	11,069,534	924,851,003	83.549	47.90	47.87	47.90	47.70	48.18	19,332,173	47.840	-0.18%
2017-07-25	0	83.80	83.80	83.90	83.75	84.60	10,893,880	915,027,617	83.995	47.98	47.98	48.04	47.95	48.44	19,025,405	48.095	-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	48.27	48.24	48.27	48.13	48.44	29,440,799	48.234	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	48.24	48.24	48.27	47.38	48.53	52,725,057	48.076	1.94%
2017-07-20	0	82.65	82.65	82.70	82.50	83.50	10,175,920	843,590,465	82.901	47.33	47.33	47.35	47.24	47.81	17,771,538	47.469	-0.30%
2017-07-19	0	82.90	82.85	82.90	82.70	83.15	10,103,553	837,999,147	82.941	47.47	47.44	47.47	47.35	47.61	17,645,154	47.492	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	47.27	47.24	47.27	47.15	47.35	22,321,685	47.250	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	47.12	47.12	47.15	46.98	47.44	22,561,559	47.200	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	47.10	47.07	47.10	46.72	47.21	23,574,618	47.074	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	46.95	46.92	46.95	46.55	47.04	32,464,234	46.805	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	46.21	46.21	46.29	46.21	46.61	30,007,535	46.344	-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	46.38	46.38	46.41	46.27	46.70	31,710,693	46.444	0.31%
2017-07-10	0	80.75	80.75	80.90	80.70	81.55	11,715,456	950,294,694	81.115	46.24	46.24	46.32	46.21	46.70	20,460,231	46.446	-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	46.32	46.29	46.32	45.81	46.61	35,236,132	46.316	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	45.98	45.98	46.01	45.86	46.24	40,124,562	46.021	-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	46.44	46.41	46.47	45.98	46.78	41,944,715	46.282	-1.28%
2017-07-04	0	82.15	82.10	82.15	81.80	82.80	11,071,411	910,303,666	82.221	47.04	47.01	47.04	46.84	47.41	19,335,451	47.080	-0.84%
2017-07-03	0	82.85	82.80	82.85	82.50	82.90	10,395,990	859,396,734	82.666	47.44	47.41	47.44	47.24	47.47	18,155,875	47.334	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	47.44	47.44	47.47	47.24	47.47	23,938,771	47.404	-0.30%
2017-06-29	0	83.10	83.05	83.10	82.95	83.65	10,845,031	902,922,148	83.257	47.58	47.55	47.58	47.50	47.90	18,940,094	47.673	0.24%
2017-06-28	0	82.90	82.90	82.95	82.80	83.20	11,465,798	951,453,088	82.982	47.47	47.47	47.50	47.41	47.64	20,024,220	47.515	-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	47.53	47.50	47.53	47.44	47.75	22,664,430	47.561	-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	47.58	47.58	47.61	47.55	47.84	22,799,651	47.650	-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	47.75	47.75	47.78	47.70	48.04	21,246,570	47.836	-0.30%
2017-06-22	0	83.65	83.65	83.70	83.45	84.05	7,763,098	649,797,834	83.703	47.90	47.90	47.93	47.78	48.13	13,557,712	47.928	0.00%
2017-06-21	0	83.65	83.60	83.65	83.20	83.80	11,374,884	950,073,428	83.524	47.90	47.87	47.90	47.64	47.98	19,865,445	47.825	-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	47.93	47.93	47.95	47.78	48.07	21,581,811	47.909	-0.42%
2017-06-19	0	84.05	84.05	84.10	83.70	84.45	8,827,103	741,381,341	83.989	48.13	48.13	48.16	47.93	48.36	15,415,923	48.092	-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	48.18	48.16	48.18	47.84	48.18	21,106,668	48.094	0.66%
2017-06-15	0	83.60	83.55	83.60	83.55	84.10	7,511,885	628,711,563	83.696	47.87	47.84	47.87	47.84	48.16	13,118,986	47.924	-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	48.24	48.13	48.24	47.84	48.24	21,084,684	48.029	0.42%
2017-06-13	0	83.90	83.90	83.95	83.55	84.15	10,117,809	848,598,319	83.872	48.04	48.04	48.07	47.84	48.18	17,670,051	48.025	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	47.75	47.73	47.75	47.70	48.18	23,672,269	47.869	-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	48.10	48.07	48.10	47.93	48.67	55,309,016	48.137	-1.29%
2017-06-08	0	85.10	85.05	85.10	84.70	85.40	10,586,786	899,408,999	84.956	48.73	48.70	48.73	48.50	48.90	18,489,087	48.645	-0.12%
2017-06-07	0	85.20	85.15	85.20	85.05	85.45	8,056,408	686,473,065	85.208	48.79	48.76	48.79	48.70	48.93	14,069,957	48.790	-0.12%
2017-06-06	0	85.30	85.30	85.35	84.80	85.50	5,206,583	444,021,165	85.281	48.84	48.84	48.87	48.56	48.96	9,092,936	48.831	0.12%
2017-06-05	0	85.20	85.15	85.20	84.90	85.70	9,535,233	812,057,031	85.164	48.79	48.76	48.79	48.61	49.07	16,652,623	48.765	-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	48.96	48.93	48.96	48.73	49.30	22,336,924	48.912	-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	49.08	49.05	49.08	48.85	49.22	21,460,516	49.029	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	48.79	48.79	48.82	48.77	49.19	32,130,507	48.905	0.29%
2017-05-29	0	86.20	86.20	86.25	85.80	86.40	10,297,130	886,545,684	86.096	48.65	48.65	48.68	48.43	48.77	18,244,032	48.594	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	48.62	48.60	48.62	48.40	48.93	25,226,551	48.607	-0.81%
2017-05-25	0	86.85	86.85	86.90	86.60	87.00	11,022,095	957,101,013	86.835	49.02	49.02	49.05	48.88	49.10	19,528,495	49.010	0.64%
2017-05-24	0	86.30	86.30	86.35	86.10	86.50	7,555,353	652,003,824	86.297	48.71	48.71	48.74	48.60	48.82	13,386,264	48.707	0.06%
2017-05-23	0	86.25	86.20	86.25	85.60	86.80	11,329,015	977,856,971	86.314	48.68	48.65	48.68	48.31	48.99	20,072,283	48.717	-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	48.79	48.79	48.82	48.48	48.96	28,029,578	48.831	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	48.40	48.40	48.43	48.20	48.48	24,810,202	48.364	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	48.09	48.06	48.09	47.81	48.43	23,145,991	48.001	-0.70%
2017-05-17	0	85.80	85.75	85.80	85.60	86.20	9,280,321	797,037,130	85.885	48.43	48.40	48.43	48.31	48.65	16,442,491	48.474	-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	48.45	48.45	48.48	48.09	48.62	24,592,082	48.463	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	48.29	48.29	48.31	47.58	48.43	24,747,239	48.019	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	48.03	48.00	48.03	47.72	48.12	28,654,439	47.957	-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	48.12	48.09	48.12	47.97	48.31	24,160,767	48.124	-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	48.23	48.20	48.23	47.81	48.29	30,013,913	48.118	0.77%
2017-05-09	0	84.80	84.80	84.85	84.00	85.00	10,305,095	871,777,188	84.597	47.86	47.86	47.89	47.41	47.97	18,258,144	47.747	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	47.58	47.55	47.58	47.30	47.89	22,930,290	47.583	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	47.58	47.58	47.61	47.16	47.92	47,670,271	47.464	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	47.24	47.24	47.27	46.76	47.33	31,081,755	47.144	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	46.76	46.73	46.76	46.62	47.10	28,526,356	46.805	-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	46.82	46.82	46.85	46.68	47.18	29,660,089	46.821	-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	47.18	47.13	47.18	46.79	47.30	30,734,129	47.043	-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	47.21	47.18	47.21	47.02	47.30	29,243,736	47.129	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	46.96	46.93	46.96	46.76	46.96	30,133,512	46.854	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	46.73	46.71	46.73	46.48	47.66	47,507,840	46.760	-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	47.33	47.30	47.33	47.18	47.81	22,758,714	47.374	-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	47.50	47.50	47.52	47.16	47.64	21,654,986	47.352	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	46.96	46.93	46.96	46.85	47.33	24,255,989	47.001	-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	47.16	47.16	47.18	47.07	47.58	28,892,512	47.274	-1.12%
2017-04-13	0	84.50	84.45	84.50	84.20	84.80	9,090,380	767,843,157	84.468	47.69	47.66	47.69	47.52	47.86	16,105,962	47.674	-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	47.89	47.89	47.92	47.52	47.97	26,873,617	47.703	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	47.61	47.61	47.64	47.58	48.29	23,769,992	47.745	-1.23%
2017-04-10	0	85.40	85.40	85.45	85.20	85.80	6,690,493	572,047,299	85.502	48.20	48.20	48.23	48.09	48.43	11,853,940	48.258	-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	48.26	48.23	48.26	47.75	48.40	21,669,704	48.029	-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	48.45	48.43	48.45	48.14	49.05	26,815,934	48.508	-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	48.96	48.82	48.96	48.43	49.02	28,110,583	48.745	0.93%
2017-04-03	0	85.95	85.90	85.95	85.50	86.05	10,039,833	861,552,543	85.813	48.51	48.48	48.51	48.26	48.57	17,788,163	48.434	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	48.00	48.00	48.03	48.00	48.45	23,321,568	48.134	-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	48.37	48.37	48.40	48.20	48.54	27,178,610	48.316	-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	48.77	48.74	48.77	48.43	48.82	27,107,744	48.638	-0.46%
2017-03-28	0	86.80	86.75	86.80	86.20	87.05	11,181,247	967,154,236	86.498	48.99	48.96	48.99	48.65	49.13	19,810,474	48.820	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	48.65	48.65	48.68	48.51	49.36	32,041,019	48.895	-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	48.79	48.79	48.82	48.54	49.67	61,784,935	48.866	-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	49.24	49.24	49.27	49.19	51.36	56,959,881	49.843	-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	50.99	50.97	50.99	50.12	51.02	38,385,902	50.724	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	50.99	50.97	50.99	50.60	51.53	39,597,897	51.061	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	50.99	50.97	50.99	50.12	51.45	79,505,655	50.697	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	49.19	49.16	49.19	48.54	49.27	49,035,530	49.075	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	48.31	48.29	48.31	47.50	48.31	31,328,597	47.984	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	47.16	47.16	47.21	47.02	47.47	29,516,203	47.195	-0.65%
2017-03-14	0	84.10	84.05	84.10	83.85	84.80	11,846,735	997,252,797	84.180	47.47	47.44	47.47	47.33	47.86	20,989,558	47.512	-0.47%
2017-03-13	0	84.50	84.50	84.60	84.45	85.25	11,369,980	962,925,447	84.690	47.69	47.69	47.75	47.66	48.12	20,144,863	47.800	0.12%
2017-03-10	0	84.40	84.40	84.45	84.35	85.40	7,471,256	632,331,193	84.635	47.64	47.64	47.66	47.61	48.20	13,237,264	47.769	-0.24%
2017-03-09	0	84.60	84.55	84.60	84.50	85.15	9,107,037	771,845,199	84.753	47.75	47.72	47.75	47.69	48.06	16,135,474	47.835	-0.82%
2017-03-08	0	85.30	85.30	85.40	84.65	85.70	10,147,507	865,226,940	85.265	48.14	48.14	48.20	47.78	48.37	17,978,936	48.124	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	48.03	48.00	48.03	47.30	48.09	35,051,119	47.838	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	47.86	47.83	47.86	47.52	48.43	26,617,474	47.871	-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	48.03	48.03	48.12	47.61	48.34	23,639,062	48.009	-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	48.17	48.14	48.17	47.89	48.79	36,226,289	48.210	-0.35%
2017-03-01	0	85.65	85.65	85.75	85.65	86.60	11,014,084	947,664,026	86.041	48.34	48.34	48.40	48.34	48.88	19,514,301	48.563	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	48.31	48.31	48.34	48.26	49.24	25,863,424	48.642	-1.10%
2017-02-27	0	86.55	86.55	86.60	86.40	87.40	10,664,126	926,809,905	86.909	48.85	48.85	48.88	48.77	49.33	18,894,260	49.052	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	48.82	48.82	48.85	48.82	49.30	23,494,162	49.040	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	48.74	48.74	48.82	48.60	49.30	36,763,349	48.888	-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	49.36	49.36	49.39	48.88	49.61	27,190,447	49.132	0.58%
2017-02-21	0	86.95	86.95	87.00	86.80	87.80	11,302,078	987,092,198	87.337	49.08	49.08	49.10	48.99	49.56	20,024,557	49.294	-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	49.19	49.16	49.19	48.71	49.50	25,174,495	49.099	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	48.88	48.88	48.93	48.74	49.41	30,944,423	49.010	-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	49.58	49.58	49.61	49.08	49.84	27,885,990	49.445	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	49.39	49.36	49.39	49.33	49.87	29,413,836	49.571	-0.46%
2017-02-14	0	87.90	87.85	87.90	87.25	88.60	10,428,300	915,498,008	87.790	49.61	49.58	49.61	49.24	50.01	18,476,433	49.549	-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	50.04	49.98	50.04	49.61	50.04	22,649,381	49.867	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	49.47	49.47	49.53	49.44	50.12	23,468,500	49.751	-0.74%
2017-02-09	0	88.30	88.25	88.30	88.05	88.60	10,911,193	963,575,472	88.311	49.84	49.81	49.84	49.70	50.01	19,332,003	49.844	-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	49.95	49.92	49.95	49.22	49.95	24,419,572	49.720	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	49.89	49.87	49.89	49.44	50.26	20,203,911	49.894	-0.45%
2017-02-06	0	88.80	88.70	88.80	87.25	88.80	10,856,892	957,723,463	88.213	50.12	50.06	50.12	49.24	50.12	19,235,795	49.789	2.13%
2017-02-03	0	86.95	86.95	87.00	86.75	87.95	10,044,577	874,549,117	87.067	49.08	49.08	49.10	48.96	49.64	17,796,569	49.141	-0.97%
2017-02-02	0	87.80	87.75	87.80	87.40	88.95	10,275,878	902,796,140	87.856	49.56	49.53	49.56	49.33	50.20	18,206,378	49.587	-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	50.04	50.01	50.04	49.27	50.12	32,011,690	49.779	0.91%
2017-01-27	0	87.85	87.85	88.10	87.65	88.55	7,897,897	696,286,740	88.161	49.58	49.58	49.72	49.47	49.98	13,993,169	49.759	-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	49.78	49.72	49.78	49.22	49.78	27,449,375	49.615	1.61%
2017-01-25	0	86.80	86.80	86.85	86.20	86.95	10,813,176	936,099,768	86.570	48.99	48.99	49.02	48.65	49.08	19,158,341	48.861	-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	49.10	49.08	49.10	48.54	49.16	26,614,930	49.003	1.05%
2017-01-23	0	86.10	86.05	86.10	85.80	86.75	10,776,378	929,128,241	86.219	48.60	48.57	48.60	48.43	48.96	19,093,144	48.663	-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	48.77	48.77	48.79	48.45	49.02	29,621,826	48.767	0.06%
2017-01-19	0	86.35	86.30	86.35	85.85	86.75	9,583,586	827,244,555	86.319	48.74	48.71	48.74	48.45	48.96	16,979,804	48.719	-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	48.79	48.79	48.82	48.26	48.88	26,944,365	48.680	1.65%
2017-01-17	0	85.05	85.05	85.10	84.25	85.40	8,988,167	764,226,816	85.026	48.00	48.00	48.03	47.55	48.20	15,924,865	47.990	0.95%
2017-01-16	0	84.25	84.25	84.30	83.80	85.35	8,588,963	725,720,721	84.495	47.55	47.55	47.58	47.30	48.17	15,217,572	47.690	-1.29%
2017-01-13	0	85.35	85.35	85.40	84.65	85.50	10,534,390	898,068,134	85.251	48.17	48.17	48.20	47.78	48.26	18,664,399	48.117	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	47.89	47.89	47.95	47.75	48.40	24,060,489	48.055	-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	47.97	47.97	48.03	47.61	48.14	31,390,433	47.931	1.07%
2017-01-10	0	84.10	84.05	84.10	83.20	84.15	8,373,406	702,282,076	83.871	47.47	47.44	47.47	46.96	47.50	14,835,657	47.337	0.12%
2017-01-09	0	84.00	83.95	84.00	83.75	84.70	6,231,329	523,331,010	83.984	47.41	47.38	47.41	47.27	47.81	11,040,413	47.401	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	47.41	47.38	47.41	47.07	47.78	31,833,578	47.433	-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	47.58	47.55	47.58	46.42	47.58	25,620,503	47.247	2.49%
2017-01-04	0	82.25	82.20	82.25	81.60	83.10	12,119,843	999,055,179	82.431	46.42	46.39	46.42	46.06	46.90	21,473,440	46.525	0.30%
2017-01-03	0	82.00	81.95	82.00	81.35	82.35	8,419,096	689,897,315	81.944	46.28	46.25	46.28	45.91	46.48	14,916,608	46.250	-0.24%
2016-12-30	0	82.20	82.15	82.20	81.50	82.35	8,851,542	725,965,355	82.016	46.39	46.37	46.39	46.00	46.48	15,682,798	46.291	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	45.97	45.97	46.00	45.60	46.17	23,253,737	45.987	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	45.75	45.75	45.77	45.32	45.94	23,115,656	45.686	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	45.44	45.44	45.46	45.44	45.83	23,280,247	45.576	-0.49%
2016-12-22	0	80.90	80.90	81.00	80.85	82.00	11,472,810	932,098,648	81.244	45.66	45.66	45.72	45.63	46.28	20,327,053	45.855	-1.04%
2016-12-21	0	81.75	81.70	81.75	81.40	82.20	9,713,137	795,797,348	81.930	46.14	46.11	46.14	45.94	46.39	17,209,337	46.242	-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	46.20	46.17	46.20	45.77	46.39	24,430,716	46.143	1.55%
2016-12-19	0	80.60	80.60	80.70	80.50	81.40	11,430,087	923,444,110	80.791	45.49	45.49	45.55	45.44	45.94	20,251,358	45.599	-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	45.86	45.80	45.86	45.58	46.08	48,976,759	45.845	-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	46.17	46.17	46.20	45.94	46.51	31,010,454	46.169	-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	46.39	46.39	46.42	46.28	46.99	25,235,304	46.599	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	46.25	46.17	46.25	45.83	46.48	37,115,773	46.055	-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	46.31	46.31	46.37	46.28	47.55	31,220,339	46.728	-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	47.18	47.16	47.18	47.10	47.86	28,647,839	47.299	-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	47.69	47.69	47.72	47.55	48.06	34,692,692	47.896	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	47.44	47.44	47.47	47.04	47.61	29,104,841	47.362	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	47.27	47.24	47.27	46.96	47.52	24,869,154	47.144	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	47.10	47.07	47.10	46.99	47.86	26,103,820	47.208	-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	47.58	47.58	47.66	47.58	48.40	24,596,829	47.872	-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	48.51	48.45	48.51	47.92	48.54	22,873,140	48.329	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	47.78	47.78	47.86	47.41	48.43	40,245,206	47.953	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	47.41	47.41	47.55	47.41	47.81	21,506,221	47.600	-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	47.83	47.83	47.86	47.10	48.12	25,122,909	47.730	1.01%
2016-11-25	0	83.90	83.85	83.90	83.15	84.55	9,920,243	832,074,465	83.876	47.35	47.33	47.35	46.93	47.72	17,576,279	47.341	0.42%
2016-11-24	0	83.55	83.55	83.60	83.45	84.10	11,097,144	928,516,448	83.672	47.16	47.16	47.18	47.10	47.47	19,661,464	47.225	-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	47.41	47.38	47.41	47.21	47.78	29,235,971	47.542	-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	47.64	47.61	47.64	47.33	47.78	31,467,060	47.562	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	47.52	47.50	47.52	47.18	48.03	24,622,186	47.593	-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	47.75	47.75	47.81	47.33	47.95	22,456,682	47.713	-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	47.83	47.81	47.83	47.33	48.03	22,596,278	47.779	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	47.64	47.64	47.66	47.64	48.60	29,739,209	48.129	-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	47.86	47.86	47.92	47.41	48.23	29,939,164	47.956	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	47.41	47.41	47.47	46.90	47.55	39,587,956	47.316	-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	47.55	47.55	47.64	47.55	48.43	58,049,581	47.966	-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	49.16	49.16	49.19	49.16	50.01	34,187,730	49.597	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	48.99	48.99	49.02	48.06	50.32	45,835,358	48.834	-2.25%
2016-11-08	0	88.80	88.80	88.85	88.25	89.00	9,341,262	827,896,683	88.628	50.12	50.12	50.15	49.81	50.23	16,550,464	50.023	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	49.75	49.72	49.78	49.67	50.23	25,736,637	49.841	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	49.27	49.27	49.30	49.13	49.95	23,406,854	49.552	-0.11%
2016-11-03	0	87.40	87.40	87.45	87.40	88.30	11,149,677	977,971,287	87.713	49.33	49.33	49.36	49.33	49.84	19,754,539	49.506	-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	49.53	49.53	49.56	49.53	50.04	20,768,267	49.791	-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	50.26	50.26	50.29	49.95	50.71	24,246,797	50.432	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	50.15	50.15	50.18	49.95	50.80	30,637,836	50.184	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	49.78	49.78	49.81	49.56	50.20	30,569,719	49.835	-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	50.29	50.26	50.29	50.01	51.19	42,725,595	50.290	-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	50.80	50.80	50.83	50.77	51.25	25,557,298	50.960	-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	51.08	51.08	51.16	51.02	51.59	37,622,086	51.197	-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	51.30	51.30	51.33	50.49	51.33	47,728,745	50.992	-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	51.93	51.93	52.04	51.87	52.86	20,018,138	52.225	-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	52.41	52.41	52.43	52.12	53.17	20,150,597	52.744	-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	52.66	52.66	52.69	51.64	52.69	26,243,636	52.133	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	52.01	51.98	52.01	51.87	53.08	29,076,679	52.366	-1.81%
2016-10-14	0	93.85	93.85	94.20	93.75	94.70	9,342,178	878,852,165	94.074	52.97	52.97	53.17	52.91	53.45	16,552,087	53.096	-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	53.03	53.00	53.03	52.89	53.70	24,272,684	53.276	-1.42%
2016-10-12	0	95.30	95.10	95.30	94.40	95.30	9,336,178	885,688,577	94.866	53.79	53.68	53.79	53.28	53.79	16,541,456	53.544	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	53.76	53.76	53.79	53.39	55.03	22,524,537	53.976	-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	54.44	54.41	54.44	54.04	54.92	19,417,538	54.397	-1.03%
2016-10-06	0	97.45	97.40	97.45	97.00	97.45	8,806,565	856,537,378	97.261	55.00	54.97	55.00	54.75	55.00	15,603,110	54.895	0.41%
2016-10-05	0	97.05	97.00	97.05	95.85	97.25	8,122,057	786,269,257	96.807	54.78	54.75	54.78	54.10	54.89	14,390,327	54.639	0.88%
2016-10-04	0	96.20	96.20	96.25	95.85	96.40	9,318,668	895,528,646	96.100	54.30	54.30	54.32	54.10	54.41	16,510,433	54.240	0.58%
2016-10-03	0	95.65	95.60	95.65	95.30	95.95	7,641,965	730,701,844	95.617	53.99	53.96	53.99	53.79	54.16	13,539,719	53.967	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	52.97	52.94	52.97	52.97	53.93	28,093,877	53.315	-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	54.30	54.18	54.30	53.76	54.55	22,305,970	54.190	0.26%
2016-09-28	0	95.95	95.90	95.95	94.45	95.95	7,777,280	741,495,481	95.341	54.16	54.13	54.16	53.31	54.16	13,779,465	53.812	0.89%
2016-09-27	0	95.10	95.10	95.20	94.00	95.75	10,240,246	973,526,387	95.069	53.68	53.68	53.73	53.05	54.04	18,143,247	53.658	-0.11%
2016-09-26	0	95.20	95.05	95.20	94.50	95.95	9,997,570	951,266,410	95.150	53.73	53.65	53.73	53.34	54.16	17,713,284	53.704	-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	54.38	54.35	54.38	54.01	54.75	22,043,994	54.308	-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	54.78	54.78	54.80	54.44	55.31	23,109,964	54.886	1.09%
2016-09-21	0	96.00	95.95	96.00	95.05	96.30	8,795,668	842,929,557	95.835	54.18	54.16	54.18	53.65	54.35	15,583,803	54.090	0.68%
2016-09-20	0	95.35	95.30	95.35	94.60	95.40	8,909,034	847,455,593	95.123	53.82	53.79	53.82	53.39	53.84	15,784,660	53.689	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	53.82	53.79	53.82	53.68	54.10	21,282,844	53.858	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	53.34	53.34	53.45	53.34	53.93	30,484,270	53.469	-1.05%
2016-09-14	0	95.50	95.45	95.50	95.15	95.95	8,600,133	821,144,232	95.480	53.90	53.87	53.90	53.70	54.16	15,237,362	53.890	-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	54.04	53.96	54.04	53.76	54.47	28,110,498	54.068	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	53.34	53.34	53.37	53.34	54.27	40,441,731	53.762	-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	55.31	55.28	55.31	54.41	56.05	48,870,891	55.258	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	54.32	54.30	54.32	53.11	54.41	29,269,411	53.889	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	53.31	53.28	53.31	53.11	53.99	35,393,561	53.348	-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	53.90	53.84	53.90	53.53	54.69	28,011,354	53.903	-0.57%
2016-09-05	0	96.05	96.05	96.10	95.55	97.20	10,329,504	994,990,910	96.325	54.21	54.21	54.24	53.93	54.86	18,301,391	54.367	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	53.65	53.62	53.65	53.20	53.76	21,753,466	53.521	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	53.39	53.37	53.39	52.80	53.76	19,218,317	53.405	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	53.23	53.23	53.31	53.20	54.17	22,847,060	53.498	-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	53.81	53.79	53.81	53.76	54.31	20,011,484	53.898	0.26%
2016-08-29	0	96.60	96.45	96.60	96.05	97.10	9,541,485	921,343,456	96.562	53.67	53.59	53.67	53.37	53.95	17,172,114	53.653	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	53.48	53.48	53.56	53.42	54.04	18,820,574	53.626	-0.26%
2016-08-25	0	96.50	96.45	96.50	96.50	97.60	9,879,102	955,604,770	96.730	53.62	53.59	53.62	53.62	54.23	17,779,734	53.747	-0.87%
2016-08-24	0	97.35	97.35	97.40	96.85	98.15	7,046,015	686,983,985	97.500	54.09	54.09	54.12	53.81	54.54	12,680,937	54.175	-0.56%
2016-08-23	0	97.90	97.85	97.90	96.50	97.90	8,293,556	806,846,180	97.286	54.40	54.37	54.40	53.62	54.40	14,926,176	54.056	0.05%
2016-08-22	0	97.85	97.85	97.90	97.10	99.20	9,644,008	943,399,592	97.822	54.37	54.37	54.40	53.95	55.12	17,356,627	54.354	-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	54.84	54.79	54.84	54.62	55.09	18,786,721	54.845	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	54.70	54.70	54.81	54.06	55.17	22,983,246	54.782	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	53.87	53.84	53.87	53.59	54.81	27,438,543	54.249	-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	54.45	54.42	54.45	54.06	55.15	30,896,807	54.338	-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	54.90	54.90	55.01	54.56	55.17	23,160,318	54.963	-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	55.01	54.98	55.01	54.20	55.01	37,422,337	54.730	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	53.73	53.73	53.87	53.06	54.84	35,343,382	53.850	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	53.37	53.37	53.40	52.95	54.01	22,692,949	53.491	-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	53.62	53.59	53.62	53.37	53.73	24,401,211	53.538	-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	54.29	54.26	54.29	53.34	54.29	21,097,588	53.951	1.30%
2016-08-05	0	96.45	96.40	96.45	95.15	96.45	6,916,391	664,235,511	96.038	53.59	53.56	53.59	52.87	53.59	12,447,649	53.362	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	52.81	52.79	52.81	52.45	53.20	19,836,778	52.815	-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	53.09	53.06	53.09	52.95	53.37	24,291,678	53.154	-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	54.42	54.34	54.42	53.90	54.56	27,826,043	54.369	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	53.15	53.15	53.17	53.15	54.40	25,189,859	53.655	-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	54.20	54.17	54.20	53.73	54.29	26,645,401	54.034	-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	54.40	54.34	54.40	53.90	54.67	32,315,920	54.376	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	54.31	54.23	54.31	53.73	54.59	31,065,915	54.219	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	53.90	53.81	53.90	53.54	54.04	25,964,766	53.853	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	53.65	53.62	53.65	53.45	54.26	31,083,977	53.700	-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	54.45	54.40	54.45	52.40	54.79	57,872,192	53.839	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	52.45	52.40	52.42	51.62	52.45	33,069,119	52.235	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	51.95	51.92	52.04	51.51	52.06	39,410,801	51.753	-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	52.12	52.06	52.09	51.40	52.26	23,379,262	51.841	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	51.79	51.79	51.84	51.20	51.90	31,312,764	51.520	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	51.40	51.45	51.48	50.26	51.51	30,836,006	51.001	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	50.73	50.62	50.76	50.20	51.06	36,995,583	50.651	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	50.62	50.59	50.62	49.48	50.67	31,699,845	50.182	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	49.29	49.23	49.29	48.92	49.70	21,949,935	49.232	1.43%
2016-07-08	0	87.45	87.35	87.50	86.65	87.75	10,410,871	907,614,995	87.180	48.59	48.54	48.62	48.15	48.76	18,736,775	48.440	-1.13%
2016-07-07	0	88.45	88.35	88.45	86.90	88.90	11,351,253	999,700,283	88.070	49.15	49.09	49.15	48.28	49.40	20,429,211	48.935	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	48.20	48.17	48.20	47.87	48.87	31,541,442	48.226	-2.09%
2016-07-05	0	88.60	88.55	88.60	88.55	89.65	6,975,302	620,776,333	88.996	49.23	49.20	49.23	49.20	49.81	12,553,673	49.450	-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	49.98	49.95	50.01	49.40	50.09	25,167,890	49.784	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	49.26	49.29	49.31	48.70	49.62	32,750,982	49.095	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	48.73	48.76	48.79	47.90	48.81	27,119,837	48.425	2.57%
2016-06-28	0	85.50	85.65	85.70	84.65	86.20	11,295,768	966,179,598	85.535	47.51	47.59	47.62	47.03	47.90	20,329,352	47.526	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	47.51	47.45	47.51	46.67	47.76	27,948,767	47.335	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	46.53	46.51	46.53	46.34	48.56	55,936,764	46.930	-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	48.31	48.17	48.28	48.12	48.79	43,731,878	48.240	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	48.15	48.09	48.15	47.62	48.31	28,921,885	48.051	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	48.09	48.03	48.06	47.65	48.34	30,306,131	47.914	1.35%
2016-06-20	0	85.40	85.45	85.50	84.35	85.95	11,395,707	971,380,110	85.241	47.45	47.48	47.51	46.87	47.76	20,509,216	47.363	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	47.17	47.09	47.20	46.90	47.78	24,532,865	47.268	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	46.95	46.95	46.98	46.90	47.73	28,898,023	47.208	-2.09%
2016-06-15	0	86.30	86.25	86.35	85.60	86.85	10,732,176	926,780,744	86.355	47.95	47.92	47.98	47.56	48.26	19,315,038	47.982	-0.58%
2016-06-14	0	86.80	86.65	86.80	86.65	87.75	9,959,054	867,912,823	87.148	48.23	48.15	48.23	48.15	48.76	17,923,626	48.423	-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	48.51	48.51	48.54	48.15	49.01	22,709,532	48.459	-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	49.48	49.42	49.45	49.23	49.92	24,956,036	49.565	-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	50.20	50.17	50.23	49.84	50.45	28,666,961	50.182	-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	50.62	50.54	50.65	49.04	50.65	35,607,212	50.110	3.35%
2016-06-06	0	88.15	88.15	88.20	87.40	88.50	10,665,707	939,061,008	88.045	48.98	48.98	49.01	48.56	49.17	19,195,412	48.921	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	48.95	48.76	48.98	48.51	49.92	34,677,798	48.954	-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	49.59	49.59	49.65	49.29	49.79	32,389,182	49.525	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	49.57	49.48	49.51	48.33	49.59	42,466,458	49.189	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	48.58	48.63	48.77	47.89	49.02	56,035,053	48.631	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	48.25	48.19	48.25	47.48	48.69	29,826,125	48.221	0.98%
2016-05-27	0	87.15	87.10	87.20	86.00	87.20	11,440,683	991,088,922	86.628	47.78	47.76	47.81	47.15	47.81	20,866,222	47.497	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	47.67	47.59	47.67	47.21	47.84	23,186,207	47.441	-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	47.81	47.78	47.81	46.99	47.87	28,467,328	47.399	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	46.11	46.08	46.17	45.81	46.44	22,850,197	46.056	-0.88%
2016-05-23	0	84.85	84.70	84.85	84.50	85.25	9,971,450	846,143,962	84.857	46.52	46.44	46.52	46.33	46.74	18,186,545	46.526	0.53%
2016-05-20	0	84.40	84.35	84.45	83.10	85.55	9,661,959	817,558,002	84.616	46.28	46.25	46.30	45.56	46.91	17,622,076	46.394	1.20%
2016-05-19	0	83.40	83.30	83.35	83.05	84.75	11,314,168	945,551,408	83.572	45.73	45.67	45.70	45.54	46.47	20,635,477	45.822	-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	46.06	45.92	45.97	45.78	46.41	25,499,537	46.007	-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	46.99	46.99	47.04	46.14	47.15	25,357,195	46.668	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	46.77	46.77	46.80	46.00	47.02	25,571,406	46.605	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	46.03	46.03	46.08	45.75	47.02	31,655,453	46.176	-2.04%
2016-05-12	0	85.70	85.60	85.70	85.05	87.20	9,710,177	831,825,974	85.665	46.99	46.93	46.99	46.63	47.81	17,710,019	46.969	-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	47.15	47.18	47.21	47.13	48.22	22,529,477	47.527	-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	47.70	47.65	47.70	46.44	47.76	21,871,477	47.274	1.64%
2016-05-09	0	85.60	85.55	85.70	85.20	86.75	8,057,503	691,116,296	85.773	46.93	46.91	46.99	46.71	47.56	14,695,770	47.028	-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	47.07	47.04	47.10	46.77	47.98	24,464,483	47.361	-2.33%
2016-05-05	0	87.90	87.80	87.90	87.00	88.90	10,894,709	959,422,875	88.063	48.19	48.14	48.19	47.70	48.74	19,870,441	48.284	-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	48.28	48.28	48.30	48.03	48.63	28,162,076	48.241	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	48.19	48.14	48.22	48.14	49.35	27,094,196	48.724	-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	48.77	48.74	48.80	48.69	49.67	23,411,748	49.002	-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	50.14	50.09	50.14	49.65	50.44	31,303,818	50.073	-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	50.22	50.22	50.25	49.37	50.28	22,079,107	50.029	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	49.92	49.87	49.92	48.91	49.98	24,890,290	49.335	0.61%
2016-04-25	0	90.50	90.50	90.55	89.85	91.80	10,647,878	966,261,673	90.747	49.62	49.62	49.65	49.26	50.33	19,420,256	49.755	-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	50.06	50.00	50.06	49.59	50.39	25,898,687	50.128	-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	50.39	50.33	50.36	49.07	50.44	36,024,654	49.976	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	48.63	48.52	48.63	47.81	49.21	32,864,186	48.369	-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	49.10	48.99	49.10	48.74	49.40	22,322,218	49.006	-0.50%
2016-04-18	0	90.00	89.90	90.00	89.25	90.50	8,962,356	806,141,285	89.947	49.35	49.29	49.35	48.93	49.62	16,346,097	49.317	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	49.26	49.15	49.18	49.18	49.57	23,206,629	49.338	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	49.24	49.15	49.21	48.80	49.24	37,120,596	49.120	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	48.50	48.47	48.52	47.43	48.61	42,086,278	48.046	2.91%
2016-04-12	0	85.95	85.85	85.90	85.05	86.05	7,671,243	656,637,827	85.597	47.13	47.07	47.10	46.63	47.18	13,991,286	46.932	0.23%
2016-04-11	0	85.75	85.65	85.75	85.25	86.50	10,244,279	878,662,707	85.771	47.02	46.96	47.02	46.74	47.43	18,684,147	47.027	-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	47.34	47.23	47.32	46.47	47.43	22,291,773	46.897	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	47.29	47.29	47.34	46.63	47.37	22,720,862	47.056	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	46.55	46.58	46.66	46.47	47.02	22,939,793	46.734	-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	46.60	46.47	46.55	46.22	47.04	30,260,259	46.592	-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	46.96	46.96	47.02	46.69	47.15	24,573,591	46.949	-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	47.40	47.40	47.43	46.47	47.48	39,185,185	47.047	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	46.55	46.55	46.58	46.17	46.82	29,383,935	46.493	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	46.03	46.00	46.03	45.75	46.33	29,813,362	46.056	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	45.67	45.64	45.70	45.56	46.33	23,430,893	45.853	-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	45.95	45.84	45.89	45.75	46.25	25,817,715	45.973	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	45.95	45.95	46.00	45.78	46.71	31,997,897	45.988	-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	46.28	46.22	46.25	46.06	46.77	30,492,300	46.356	-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	46.66	46.60	46.69	45.97	46.74	41,350,426	46.419	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	46.36	46.33	46.36	46.06	47.87	45,468,839	46.772	-2.08%
2016-03-16	0	86.35	86.35	86.40	85.80	86.75	9,266,899	799,139,418	86.236	47.34	47.34	47.37	47.04	47.56	16,901,541	47.282	0.99%
2016-03-15	0	85.50	85.30	85.45	84.85	85.70	9,303,761	793,473,942	85.285	46.88	46.77	46.85	46.52	46.99	16,968,772	46.761	-0.75%
2016-03-14	0	86.15	86.05	86.10	85.80	86.50	10,043,473	864,973,011	86.123	47.23	47.18	47.21	47.04	47.43	18,317,905	47.220	0.76%
2016-03-11	0	85.50	85.65	85.70	84.60	85.85	8,177,027	698,801,593	85.459	46.88	46.96	46.99	46.39	47.07	14,913,766	46.856	0.53%
2016-03-10	0	85.05	85.10	85.15	84.20	85.40	9,588,707	813,805,927	84.871	46.63	46.66	46.69	46.17	46.82	17,488,475	46.534	-0.12%
2016-03-09	0	85.15	85.00	85.05	84.30	85.30	9,564,590	811,728,348	84.868	46.69	46.60	46.63	46.22	46.77	17,444,488	46.532	0.41%
2016-03-08	0	84.80	84.65	84.80	83.70	84.95	11,457,250	968,458,258	84.528	46.49	46.41	46.49	45.89	46.58	20,896,438	46.346	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	46.41	46.44	46.47	46.00	47.45	27,365,966	46.423	-1.23%
2016-03-04	0	85.70	85.75	85.80	85.05	86.00	11,413,483	977,348,306	85.631	46.99	47.02	47.04	46.63	47.15	20,816,613	46.950	0.76%
2016-03-03	0	85.05	85.00	85.05	84.30	85.40	11,655,386	990,507,861	84.983	46.63	46.60	46.63	46.22	46.82	21,257,811	46.595	-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	46.74	46.74	46.80	45.81	46.82	37,132,236	46.447	1.91%
2016-03-01	0	83.65	83.60	83.65	82.65	83.70	10,990,340	913,860,052	83.151	45.86	45.84	45.86	45.32	45.89	20,044,859	45.591	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	45.07	45.07	45.18	44.90	46.47	25,775,363	45.257	-2.66%
2016-02-26	0	84.45	84.40	84.45	83.50	84.75	9,781,031	822,619,627	84.104	46.30	46.28	46.30	45.78	46.47	17,839,247	46.113	1.69%
2016-02-25	0	83.05	82.95	83.00	82.75	84.10	11,302,198	941,043,877	83.262	45.54	45.48	45.51	45.37	46.11	20,613,645	45.652	-1.25%
2016-02-24	0	84.10	83.95	84.10	83.65	85.05	8,655,437	728,197,352	84.132	46.11	46.03	46.11	45.86	46.63	15,786,319	46.128	-0.71%
2016-02-23	0	84.70	84.55	84.60	84.10	85.25	8,382,179	709,051,383	84.590	46.44	46.36	46.39	46.11	46.74	15,287,934	46.380	-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	46.58	46.55	46.58	46.39	46.88	22,551,365	46.560	0.71%
2016-02-19	0	84.35	84.15	84.30	83.50	84.45	11,271,120	948,015,480	84.110	46.25	46.14	46.22	45.78	46.30	20,556,963	46.117	-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	46.30	46.25	46.30	45.73	46.49	31,374,549	46.224	1.75%
2016-02-17	0	83.00	83.00	83.10	82.85	84.15	10,407,385	867,882,188	83.391	45.51	45.51	45.56	45.43	46.14	18,981,630	45.722	-0.60%
2016-02-16	0	83.50	83.40	83.50	82.90	83.85	8,815,400	735,901,119	83.479	45.78	45.73	45.78	45.45	45.97	16,078,070	45.770	0.48%
2016-02-15	0	83.10	83.05	83.10	82.30	83.45	11,178,636	926,661,380	82.896	45.56	45.54	45.56	45.12	45.75	20,388,285	45.451	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	45.07	44.99	45.04	44.38	45.59	26,238,877	45.079	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	44.96	44.96	44.99	44.19	45.78	36,407,852	44.888	-3.07%
2016-02-05	0	84.60	84.55	84.60	84.50	85.80	10,180,501	863,768,410	84.845	46.39	46.36	46.39	46.33	47.04	18,567,825	46.520	-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	46.96	46.88	46.91	46.60	47.37	23,262,098	46.882	-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	47.02	46.96	46.99	45.64	47.45	33,990,849	46.777	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	47.02	46.96	46.99	46.28	47.65	27,420,058	47.067	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	46.88	46.69	46.77	46.28	47.07	27,378,143	46.649	-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	46.99	47.10	47.15	45.81	47.15	41,169,359	46.649	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	46.44	46.47	46.52	45.62	46.58	29,379,306	46.031	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	45.89	45.92	45.95	45.12	46.28	22,002,129	45.717	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	45.12	45.10	45.15	45.04	46.03	35,308,013	45.622	-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	45.92	45.84	45.89	45.81	46.96	25,110,837	46.204	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	45.32	45.29	45.32	44.74	45.51	34,245,032	45.137	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	43.86	43.86	43.89	43.34	44.69	45,105,413	44.071	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	43.86	43.84	43.86	43.78	44.80	37,989,089	44.131	-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	45.40	45.34	45.37	43.86	45.59	38,339,125	45.082	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	43.92	43.95	43.97	43.31	44.22	26,611,416	43.910	-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	44.11	44.08	44.11	44.05	44.69	26,161,050	44.392	-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	44.58	44.55	44.71	43.70	44.80	26,413,910	44.329	-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	44.74	44.69	44.74	44.25	45.37	32,466,205	44.878	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	43.67	43.62	43.64	43.53	44.41	36,285,205	43.916	-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	44.19	44.19	44.22	43.31	44.96	46,788,304	44.369	-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	44.99	45.04	45.18	44.33	45.54	30,856,424	45.104	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	44.08	44.05	44.11	44.00	45.21	35,590,301	44.498	-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	45.23	45.23	45.26	45.10	45.89	34,026,239	45.480	-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	45.45	45.45	45.48	45.29	46.77	40,894,003	45.820	-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	46.66	46.63	46.66	46.60	47.89	25,132,410	46.891	-2.74%
2015-12-31	0	87.50	87.45	87.50	87.35	88.15	3,730,386	326,934,550	87.641	47.98	47.95	47.98	47.89	48.33	6,803,708	48.052	0.17%
2015-12-30	0	87.35	87.45	87.60	87.20	88.35	5,381,370	471,470,276	87.612	47.89	47.95	48.03	47.81	48.44	9,814,874	48.036	-0.46%
2015-12-29	0	87.75	87.70	87.80	87.45	88.40	5,043,417	443,228,612	87.883	48.11	48.08	48.14	47.95	48.47	9,198,495	48.185	0.17%
2015-12-28	0	87.60	87.60	87.65	87.50	88.60	5,642,772	495,850,599	87.874	48.03	48.03	48.06	47.98	48.58	10,291,635	48.180	-1.07%
2015-12-24	0	88.55	88.45	88.60	88.30	89.00	3,384,437	300,154,583	88.687	48.55	48.50	48.58	48.41	48.80	6,172,745	48.626	0.28%
2015-12-23	0	88.30	88.25	88.35	87.85	88.95	8,235,085	727,672,864	88.363	48.41	48.39	48.44	48.17	48.77	15,019,655	48.448	-0.06%
2015-12-22	0	88.35	88.20	88.30	87.50	88.65	6,779,757	598,774,775	88.318	48.44	48.36	48.41	47.98	48.61	12,365,338	48.424	0.68%
2015-12-21	0	87.75	87.60	87.70	87.20	88.25	8,829,260	775,845,789	87.872	48.11	48.03	48.08	47.81	48.39	16,103,348	48.179	-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	48.30	48.22	48.25	48.22	48.93	29,732,171	48.510	-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	48.85	48.85	48.91	48.66	49.54	24,696,091	49.092	-0.45%
2015-12-16	0	89.50	89.50	89.65	88.75	90.00	7,949,702	710,961,867	89.433	49.07	49.07	49.15	48.66	49.35	14,499,156	49.035	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	48.14	48.17	48.25	47.84	48.63	28,421,095	48.347	-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	48.17	48.17	48.22	48.00	48.52	26,647,145	48.254	-1.95%
2015-12-11	0	89.60	89.40	89.60	89.20	90.30	11,062,932	992,573,458	89.721	49.13	49.02	49.13	48.91	49.51	20,177,257	49.193	-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	49.26	49.15	49.21	48.85	49.62	23,106,060	49.240	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	49.10	49.07	49.18	48.96	49.51	22,249,421	49.248	-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	49.15	49.13	49.15	48.85	49.54	32,197,909	49.165	-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	49.67	49.73	49.78	49.35	50.06	22,400,015	49.751	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	49.51	49.37	49.51	48.63	49.57	30,184,439	49.274	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	49.40	49.40	49.46	48.99	50.00	25,642,176	49.512	-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	49.67	49.57	49.67	49.32	49.89	26,498,878	49.602	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	49.57	49.57	49.62	48.99	49.62	36,306,320	49.239	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	48.30	48.36	48.44	47.73	49.04	62,003,308	48.418	-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	48.69	48.72	48.74	48.63	49.67	36,962,833	48.911	-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	49.40	49.35	49.40	49.32	50.11	21,634,902	49.649	-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	49.73	49.81	49.87	49.57	50.03	27,500,371	49.793	-0.93%
2015-11-24	0	91.55	91.50	91.55	90.75	91.90	8,320,970	758,810,452	91.193	50.20	50.17	50.20	49.76	50.39	15,176,298	50.000	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	50.14	50.03	50.11	50.00	50.72	22,390,734	50.334	-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	50.31	50.31	50.33	49.54	50.36	21,554,243	49.957	0.88%
2015-11-19	0	90.95	90.75	90.85	90.25	91.10	10,263,840	931,794,335	90.784	49.87	49.76	49.81	49.48	49.95	18,719,824	49.776	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	49.51	49.48	49.51	49.43	49.98	26,707,821	49.663	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	49.48	49.46	49.51	49.43	50.11	22,657,521	49.788	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	49.10	49.10	49.13	48.80	49.43	28,329,820	49.214	-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	49.65	49.62	49.67	49.54	50.20	37,147,427	49.743	-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	51.07	51.05	51.13	49.98	51.37	25,865,134	50.740	3.21%
2015-11-11	0	90.25	90.20	90.30	90.20	90.90	8,833,074	799,185,634	90.477	49.48	49.46	49.51	49.46	49.84	16,110,305	49.607	-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	49.70	49.67	49.70	49.51	49.89	23,884,637	49.715	-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	50.00	50.06	50.11	49.95	50.94	25,507,465	50.506	-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	51.16	51.18	51.21	50.99	51.81	22,295,116	51.299	-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	52.22	52.17	52.22	52.09	52.55	24,429,357	52.279	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	52.09	52.01	52.09	51.07	52.31	45,353,403	51.796	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	50.88	50.83	50.88	50.69	51.35	20,019,391	50.963	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	50.66	50.55	50.61	50.25	51.54	23,674,585	50.689	-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	50.88	50.83	50.85	50.72	51.51	23,089,681	51.056	-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	51.29	51.24	51.26	51.24	52.28	24,819,185	51.714	-1.01%
2015-10-28	0	94.50	94.45	94.50	94.00	95.10	10,152,443	959,293,753	94.489	51.81	51.79	51.81	51.54	52.14	18,516,651	51.807	-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	52.09	52.06	52.17	51.29	52.17	25,310,875	51.661	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	51.46	51.46	51.48	51.16	51.87	20,596,021	51.445	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	51.18	51.29	51.32	51.05	51.81	29,586,497	51.317	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	50.85	50.83	50.88	50.61	51.62	46,676,770	50.983	-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	52.47	52.33	52.36	51.98	53.29	29,549,766	52.568	-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	52.61	52.58	52.61	51.70	52.69	24,504,593	52.193	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	51.65	51.59	51.65	51.43	52.06	36,292,756	51.702	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	51.37	51.43	51.48	50.80	51.54	43,322,004	51.255	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	50.00	49.92	49.95	49.89	50.66	32,527,000	50.166	-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	50.74	50.72	50.74	50.47	51.48	36,068,499	50.856	-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	51.07	50.94	50.96	50.39	51.70	50,698,399	51.012	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	50.22	50.20	50.28	49.95	51.57	36,305,080	50.825	-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	51.02	51.05	51.07	50.94	51.98	27,539,781	51.242	-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	52.01	51.98	52.01	50.58	52.09	45,333,029	51.236	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	51.26	51.26	51.29	50.72	52.75	73,200,412	51.635	-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	51.92	51.98	52.06	51.79	52.83	25,481,419	52.168	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	51.70	51.65	51.73	50.17	51.79	59,997,788	50.834	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	50.33	50.14	50.20	49.37	50.74	41,289,040	50.147	-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	50.47	50.39	50.42	49.18	50.83	45,457,819	49.991	-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	51.76	51.70	51.79	51.13	51.95	29,007,545	51.529	-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	52.06	52.01	52.06	51.37	52.61	24,586,358	52.158	-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	52.31	52.31	52.36	51.29	52.83	45,107,634	52.210	-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	53.16	53.02	53.10	51.05	53.65	50,780,801	52.819	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	51.05	51.05	51.10	49.78	51.16	21,325,485	50.761	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	50.52	50.52	50.61	50.03	51.10	34,626,478	50.523	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	50.31	50.20	50.22	49.70	51.70	30,004,672	50.799	-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	51.26	51.24	51.29	49.54	51.43	27,632,682	50.673	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	49.43	49.43	49.48	49.21	50.06	28,860,117	49.548	-1.26%
2015-09-14	0	91.30	91.20	91.35	90.55	92.50	9,299,152	849,725,668	91.377	50.06	50.00	50.09	49.65	50.72	16,960,366	50.101	-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	50.20	50.14	50.25	50.06	51.16	20,715,033	50.610	-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	50.28	50.17	50.20	50.09	51.46	29,745,749	50.649	-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	51.51	51.48	51.59	50.74	51.98	39,935,405	51.239	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	50.28	50.22	50.25	48.47	50.85	35,229,178	49.384	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	48.96	48.96	49.02	48.82	49.59	25,572,223	49.160	-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	49.33	49.31	49.33	48.87	50.03	29,552,851	49.421	-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	49.47	49.39	49.47	49.09	50.46	33,187,814	49.725	-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	50.01	49.93	49.95	49.93	51.49	44,398,515	50.835	-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	50.63	51.41	51.52	48.77	51.54	37,252,024	49.768	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	49.49	49.47	49.66	49.31	51.60	38,141,670	50.249	-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	50.71	50.65	50.73	49.22	51.19	48,010,382	50.252	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	48.60	48.55	48.58	48.52	50.81	44,255,756	49.681	-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	49.95	49.93	49.95	48.39	51.14	68,919,936	49.663	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	49.79	49.55	49.74	49.52	52.51	61,045,559	51.197	-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	54.08	53.97	54.13	52.05	54.56	68,215,192	53.520	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	52.92	52.86	52.94	51.87	54.40	51,003,128	53.095	-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	53.05	53.05	53.13	52.73	54.78	36,362,398	53.681	-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	54.02	53.97	54.08	53.86	55.15	20,874,899	54.417	-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	54.40	54.40	54.45	53.43	54.45	25,459,399	53.954	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	53.62	53.62	53.70	53.19	54.08	23,125,583	53.590	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	53.35	53.38	53.48	53.16	54.02	27,749,927	53.519	-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	54.02	54.08	54.18	53.59	54.94	29,740,250	54.123	-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	55.42	55.32	55.42	55.15	55.96	31,253,952	55.505	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	55.05	54.89	55.05	53.56	55.15	23,674,882	54.518	1.19%
2015-08-07	0	100.9	100.7	100.8	100.0	101.7	8,629,922	871,029,660	100.93	54.40	54.29	54.35	53.91	54.83	16,006,559	54.417	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	53.97	53.86	53.97	53.35	54.72	19,379,331	54.082	-0.69%
2015-08-05	0	100.8	100.8	100.9	99.30	100.9	8,491,960	851,297,076	100.25	54.35	54.35	54.40	53.54	54.40	15,750,671	54.048	1.36%
2015-08-04	0	99.45	99.45	99.55	98.45	100.6	9,525,090	949,168,377	99.649	53.62	53.62	53.67	53.08	54.24	17,666,894	53.726	-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	53.67	53.59	53.70	53.13	54.83	21,538,793	53.791	-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	54.72	54.62	54.72	53.29	54.89	31,367,948	54.262	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	53.86	53.78	53.81	53.62	54.35	27,004,536	53.927	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	53.29	53.29	53.35	52.46	53.54	26,189,001	53.003	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	52.70	52.78	52.84	51.54	53.83	33,103,049	52.835	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	52.14	52.11	52.14	52.05	53.29	26,940,997	52.595	-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	54.02	53.97	54.08	53.73	54.45	20,588,325	54.087	-0.50%
2015-07-23	0	100.7	100.7	100.9	99.55	101.2	8,384,614	840,904,656	100.29	54.29	54.29	54.40	53.67	54.56	15,551,568	54.072	-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	54.45	54.40	54.45	53.65	54.67	24,366,470	54.126	-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	55.10	54.89	54.99	53.08	55.32	40,728,103	54.640	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	52.94	52.92	52.97	52.43	53.48	25,007,721	53.097	0.67%
2015-07-17	0	97.55	97.30	97.55	96.65	98.20	10,069,847	982,850,481	97.603	52.59	52.46	52.59	52.11	52.94	18,677,296	52.623	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	52.59	52.46	52.49	51.35	52.78	23,518,622	52.366	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	52.46	52.35	52.41	51.49	53.03	26,814,039	52.329	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	51.95	51.89	51.97	51.06	52.22	29,333,517	51.599	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	51.62	51.68	51.81	50.44	52.05	42,343,365	51.150	-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	51.68	51.65	51.68	49.93	51.73	50,690,448	51.156	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	49.39	49.06	49.20	47.85	52.11	63,676,670	49.979	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	48.50	48.25	48.52	45.83	50.63	97,381,466	48.329	-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	51.62	51.60	51.62	51.27	52.05	42,991,850	51.634	-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	51.97	51.97	52.14	51.79	54.89	44,159,662	52.686	-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	53.89	53.91	53.97	53.43	54.67	20,323,380	54.050	-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	54.08	54.02	54.18	53.83	54.62	37,458,590	54.209	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	53.51	53.48	53.59	52.94	54.29	29,734,207	53.709	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	53.51	53.40	53.51	52.81	54.45	33,901,548	53.435	-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	53.81	53.83	53.91	53.65	54.99	31,912,362	54.094	-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	54.62	54.62	54.78	54.51	55.26	24,413,186	54.805	-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	55.64	55.69	55.80	54.51	56.45	33,227,889	55.469	-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	56.45	56.39	56.50	54.99	56.56	35,297,162	55.945	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	54.72	54.78	54.83	54.08	54.94	25,741,562	54.521	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	53.67	53.48	53.54	53.35	54.56	31,514,112	53.980	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	53.38	53.32	53.35	53.19	54.24	22,459,826	53.563	-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	54.13	54.08	54.24	53.83	54.56	20,309,714	54.217	1.21%
2015-06-16	0	99.20	98.95	99.00	99.00	102.0	9,908,696	990,214,259	99.934	53.48	53.35	53.38	53.38	54.99	18,378,397	53.879	-1.10%
2015-06-15	0	100.3	100.0	100.1	99.95	101.5	9,257,125	932,097,154	100.69	54.08	53.91	53.97	53.89	54.72	17,169,880	54.287	-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	54.83	54.72	54.83	54.13	55.05	27,487,946	54.655	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	53.97	53.91	53.97	53.75	54.45	33,226,863	54.035	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	52.73	52.76	52.81	52.70	54.13	33,514,149	53.402	-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	53.38	53.38	53.40	53.38	54.99	33,871,308	53.754	-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	54.62	54.56	54.67	54.29	55.26	21,461,470	54.828	-0.98%
2015-06-05	0	102.3	102.3	102.5	101.2	103.1	8,905,141	909,783,961	102.16	55.15	55.15	55.26	54.56	55.59	16,517,029	55.082	-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	55.42	55.26	55.48	53.40	56.02	34,522,297	55.174	-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	55.65	55.60	55.65	54.69	55.76	21,556,730	55.380	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	54.69	54.75	54.85	54.27	55.12	23,105,653	54.795	-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	54.96	54.96	55.01	53.84	55.54	28,302,353	54.795	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	54.32	54.48	54.59	54.27	55.28	46,922,699	54.687	-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	54.96	54.91	54.96	54.80	55.86	38,131,255	55.199	-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	56.13	55.97	56.13	55.38	56.34	31,452,509	55.857	-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	56.61	56.72	56.77	56.45	57.73	29,396,449	56.940	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	56.29	56.08	56.18	55.44	56.82	28,372,548	56.208	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	55.01	54.96	55.12	54.27	55.97	35,171,360	55.178	-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	55.12	55.07	55.12	54.91	56.45	37,365,959	55.428	-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	55.92	55.86	55.97	55.60	56.29	31,113,840	55.893	-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	56.34	56.24	56.29	55.86	57.62	40,230,936	56.315	-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	57.99	57.94	57.99	56.02	58.31	31,097,266	57.199	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	55.97	55.92	56.02	55.60	56.56	22,766,567	56.013	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	55.97	55.97	56.02	55.86	57.25	27,037,219	56.368	-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	56.50	56.50	56.56	56.45	57.30	24,367,958	56.839	-1.39%
2015-05-11	0	107.7	107.7	108.0	107.3	109.4	9,216,544	998,585,725	108.35	57.30	57.30	57.46	57.09	58.20	17,323,157	57.645	-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	57.57	57.57	57.67	56.93	58.05	19,817,082	57.567	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	57.30	57.30	57.46	57.14	58.47	31,027,633	57.546	-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	58.84	58.79	58.95	58.42	59.59	27,348,022	58.920	-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	59.43	59.38	59.43	58.79	60.23	27,633,981	59.484	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	59.27	59.27	59.43	58.68	60.01	24,738,762	59.322	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	58.90	58.74	58.79	58.68	60.60	41,918,059	59.324	-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	60.49	60.39	60.55	60.28	60.81	31,235,863	60.565	-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	61.13	61.02	61.08	60.44	62.14	44,833,194	60.945	-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	61.77	61.45	61.50	61.45	62.14	34,158,658	61.786	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	61.24	61.18	61.24	60.76	61.61	43,794,186	61.250	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	60.86	60.55	61.13	60.44	61.93	35,890,990	61.110	-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	60.92	60.86	60.97	60.44	61.61	53,904,730	61.127	-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	61.66	61.66	61.72	59.59	61.93	115,789,775	60.955	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	57.35	57.25	57.35	56.50	58.05	53,267,249	57.129	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	57.30	57.09	57.25	56.29	58.42	51,026,297	57.548	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	56.13	56.13	56.34	55.76	56.66	44,361,768	56.192	-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	56.61	56.50	56.56	56.02	57.46	72,278,679	56.579	-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	58.15	58.05	58.20	57.51	58.95	43,018,148	58.286	-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	59.06	59.00	59.06	57.57	59.22	62,922,884	58.358	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	58.84	58.63	58.95	57.78	59.59	51,039,531	58.614	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	58.47	58.47	58.74	57.73	62.78	78,678,161	59.781	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	58.31	58.26	58.31	54.80	58.42	65,315,316	56.544	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	54.69	54.59	54.69	53.63	55.07	34,442,189	54.493	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	53.95	53.95	54.16	53.36	54.21	25,638,229	53.829	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	53.84	53.74	54.00	53.42	54.21	33,924,884	53.844	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	53.47	53.52	53.58	52.67	53.90	43,186,650	53.451	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	53.18	53.18	53.20	53.10	53.79	28,402,147	53.431	-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	53.90	53.74	53.90	53.58	54.11	24,089,949	53.931	-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	54.32	54.21	54.32	53.26	54.75	27,481,146	54.348	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	53.95	54.00	54.05	52.72	54.05	34,173,358	53.525	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	52.96	52.88	53.02	52.62	53.15	32,292,096	52.853	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	52.33	52.33	52.49	52.17	53.26	62,345,809	52.506	-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	53.26	53.36	53.47	53.15	56.40	57,645,274	54.289	-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	55.07	55.01	55.17	54.37	55.33	24,138,154	54.902	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	54.37	54.32	54.37	54.00	55.17	20,562,686	54.675	-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	54.59	54.37	54.48	52.86	54.80	27,428,259	54.229	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	53.15	53.15	53.26	52.99	53.63	21,930,045	53.284	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	53.07	53.15	53.20	52.46	53.95	30,636,154	53.381	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	52.09	52.14	52.17	52.06	53.12	33,037,901	52.608	-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	53.10	53.10	53.15	53.04	54.69	34,436,167	53.552	-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	54.16	54.00	54.11	53.12	54.64	28,858,113	53.856	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	53.90	53.79	53.90	53.79	55.38	21,672,101	54.280	-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	54.69	54.69	54.75	53.74	54.80	30,173,659	54.449	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	53.79	53.68	53.74	53.36	55.28	32,755,958	54.108	-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	54.53	54.53	54.64	54.27	56.45	38,684,498	54.986	-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	55.76	55.60	55.65	55.17	56.61	38,037,059	55.722	-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	56.08	56.24	56.29	55.81	57.35	30,377,591	56.343	-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	56.93	57.03	57.09	55.92	57.09	31,327,842	56.579	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	56.40	56.50	56.56	55.92	56.93	23,017,783	56.299	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	56.34	56.29	56.34	55.97	56.72	32,257,118	56.373	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	55.76	55.76	55.81	55.44	56.61	25,725,402	55.957	-1.96%
2015-02-18	0	106.9	106.8	106.9	106.3	107.5	6,316,523	675,558,287	106.95	56.87	56.82	56.87	56.56	57.19	11,872,359	56.902	-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	57.03	57.09	57.14	56.24	57.30	22,470,250	56.867	0.47%
2015-02-16	0	106.7	106.5	106.6	105.3	106.9	9,253,500	984,177,264	106.36	56.77	56.66	56.72	56.02	56.87	17,392,619	56.586	-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	57.03	56.93	56.98	56.24	57.30	35,093,217	56.821	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	56.56	56.34	56.40	54.53	56.56	46,772,619	55.781	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	54.27	54.27	54.32	54.16	55.28	34,182,641	54.502	-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	55.17	55.07	55.12	54.91	56.08	37,462,267	55.449	-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	55.28	55.28	55.44	55.23	56.29	45,613,850	55.955	-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	56.34	56.29	56.45	56.24	57.46	40,333,240	56.690	-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	57.62	57.62	57.67	56.61	57.73	61,603,203	57.171	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	56.18	56.18	56.24	55.17	56.29	44,126,814	55.806	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	54.80	54.80	54.85	54.48	55.60	22,002,307	54.962	-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	55.28	55.23	55.33	53.74	55.44	30,245,912	54.954	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	54.53	54.32	54.43	54.27	55.86	27,091,849	54.982	-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	55.49	55.38	55.44	54.32	55.70	39,937,740	55.289	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	55.01	54.85	55.01	54.43	55.76	29,538,247	55.151	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	54.64	54.64	54.80	53.79	55.01	30,761,997	54.373	-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	55.28	55.33	55.38	54.85	55.86	28,537,798	55.277	-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	55.60	55.44	55.65	55.07	55.92	50,763,418	55.504	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	54.96	54.96	55.01	54.43	55.70	70,028,004	55.077	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	54.32	54.27	54.37	52.43	54.37	80,380,093	53.712	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	52.22	52.19	52.25	51.39	52.38	23,259,507	52.018	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	51.61	51.66	51.69	50.78	51.98	28,656,380	51.547	-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	52.06	52.01	52.06	51.47	52.64	40,858,813	52.154	-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	52.11	52.09	52.11	51.18	52.14	37,488,391	51.846	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	51.34	51.26	51.31	50.89	52.14	34,134,774	51.595	-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	51.82	51.87	51.90	50.01	51.95	59,857,470	51.317	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	50.46	50.38	50.52	50.01	50.89	21,219,850	50.498	-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	50.57	50.49	50.52	50.01	50.97	58,627,891	50.547	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	49.80	49.80	49.85	49.24	49.98	43,576,005	49.589	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	48.81	48.76	48.79	46.77	48.92	33,944,385	48.162	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	47.22	47.24	47.30	47.09	47.56	40,853,114	47.287	-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	47.94	47.96	47.99	47.88	48.60	31,196,678	48.128	-1.42%
2015-01-02	0	91.40	91.40	91.45	90.75	91.90	10,593,097	964,984,414	91.096	48.63	48.63	48.65	48.28	48.89	19,910,488	48.466	0.99%
2014-12-31	0	90.50	90.70	90.75	89.90	90.90	8,009,403	722,856,106	90.251	48.15	48.26	48.28	47.83	48.36	15,054,249	48.017	-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	48.20	48.18	48.20	48.10	49.43	27,605,450	48.670	-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	49.27	49.13	49.16	48.68	49.43	25,438,984	49.150	1.26%
2014-12-24	0	91.45	91.40	91.45	90.85	91.95	5,627,338	514,243,609	91.383	48.65	48.63	48.65	48.34	48.92	10,576,987	48.619	-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	48.79	48.65	48.79	48.47	49.24	21,543,306	48.822	-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	48.92	48.97	49.00	48.39	49.21	38,457,386	48.888	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	48.02	48.04	48.12	47.75	48.28	35,255,790	47.984	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	47.54	47.38	47.54	47.01	48.23	44,028,202	47.537	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	46.77	46.71	46.77	46.50	47.03	40,518,081	46.705	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	46.69	46.58	46.71	46.55	47.35	38,528,995	46.901	-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	47.32	47.38	47.40	47.27	47.62	30,941,735	47.377	-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	48.23	48.23	48.28	48.15	48.57	26,024,299	48.414	-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	48.52	48.44	48.47	48.42	48.95	33,792,250	48.658	-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	48.81	48.76	48.92	48.42	49.24	31,044,510	48.845	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	48.81	48.81	48.84	48.57	50.54	31,042,424	49.343	-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	49.93	49.88	49.90	49.85	51.02	25,481,956	50.255	-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	50.57	50.54	50.60	50.09	50.73	36,501,277	50.483	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	50.17	50.14	50.17	48.15	50.38	45,162,435	49.546	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	48.57	48.57	48.65	48.57	50.01	30,942,530	49.045	-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	49.69	49.67	49.69	48.97	50.30	30,083,639	49.461	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	49.37	49.32	49.35	49.24	50.70	36,791,444	49.927	-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	50.84	50.78	50.84	50.41	51.08	20,787,887	50.815	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	50.52	50.52	50.54	50.46	51.21	25,969,651	50.621	-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	51.02	51.02	51.05	50.65	51.31	33,486,683	50.944	-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	51.08	51.08	51.18	50.92	51.61	31,130,310	51.157	-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	51.55	51.53	51.58	51.05	51.87	39,846,464	51.407	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	50.46	50.46	50.49	50.14	50.86	27,321,300	50.536	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	49.88	49.85	50.01	49.75	50.25	27,513,881	50.014	-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	49.93	49.83	49.85	49.83	50.76	26,768,495	50.363	-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	50.89	50.78	50.86	50.44	51.24	33,241,271	50.835	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	50.25	50.22	50.25	50.17	52.06	32,289,187	50.823	-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	51.42	51.34	51.42	50.44	51.50	32,719,079	50.985	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	50.65	50.60	50.62	50.38	50.94	28,733,597	50.624	-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	50.97	51.00	51.02	50.30	51.08	33,302,500	50.667	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	50.38	50.36	50.38	50.33	51.85	42,727,083	50.974	-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	51.34	51.47	51.58	51.10	52.83	33,694,295	52.245	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	51.34	51.31	51.37	50.84	52.30	25,270,623	51.567	-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	51.61	51.53	51.61	50.54	51.87	21,713,003	51.463	1.41%
2014-11-05	0	95.65	95.70	95.75	95.50	96.90	10,213,404	982,743,764	96.221	50.89	50.92	50.94	50.81	51.55	19,196,827	51.193	-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	51.42	51.37	51.39	50.81	51.87	23,174,614	51.603	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	51.26	51.08	51.29	50.94	52.03	22,433,441	51.369	-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	51.34	51.45	51.47	50.70	51.55	40,287,075	51.002	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	50.04	50.17	50.20	49.90	50.81	32,374,147	50.107	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	49.98	49.98	50.01	49.64	50.12	48,717,950	49.905	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	48.65	48.65	48.68	47.35	48.84	31,042,662	48.226	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	47.32	47.35	47.38	46.87	47.59	24,670,537	47.414	-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	47.88	47.86	47.88	46.37	47.88	38,319,853	47.522	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	46.87	46.85	46.87	46.82	48.42	57,505,915	47.437	-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	48.42	48.36	48.39	48.23	48.95	46,994,334	48.509	-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	48.52	48.50	48.60	48.04	49.16	33,405,478	48.592	-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	49.40	49.43	49.45	49.00	49.93	32,972,797	49.465	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	48.92	48.79	49.03	48.42	49.69	23,704,994	49.041	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	48.65	48.63	48.65	48.57	49.35	21,104,132	48.986	-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	49.24	49.13	49.16	49.16	49.80	29,299,555	49.466	-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	49.35	49.35	49.37	49.27	50.65	29,992,831	50.019	-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	49.80	49.83	49.85	48.34	50.41	36,275,005	49.394	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	49.13	49.05	49.11	49.05	49.85	31,315,300	49.513	-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	50.52	50.49	50.54	49.32	50.57	40,522,866	49.966	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	48.92	48.87	48.92	48.63	49.43	30,492,822	49.018	-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	49.45	49.37	49.48	48.31	50.04	46,523,640	49.308	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	48.92	48.89	48.95	48.39	49.88	45,326,995	48.960	-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	49.40	49.43	49.45	47.62	49.56	65,249,093	48.483	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	47.75	47.67	47.70	47.70	49.43	48,167,151	48.636	-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	49.24	49.19	49.21	48.68	49.53	43,318,494	49.262	-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	49.32	49.29	49.32	49.11	49.83	37,551,708	49.406	-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	50.06	50.04	50.09	49.98	50.76	30,287,740	50.226	-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	50.49	50.52	50.54	50.44	51.53	33,182,923	50.941	-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	50.60	50.52	50.60	50.12	51.29	40,304,913	50.647	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	50.44	50.41	50.44	50.36	50.84	30,882,034	50.599	-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	51.29	51.18	51.24	50.73	51.82	43,193,209	51.376	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	50.38	50.25	50.41	50.06	50.86	32,473,706	50.410	-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	50.97	51.02	51.16	50.60	51.61	42,483,647	51.102	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	50.52	50.46	50.52	50.38	52.09	48,661,886	50.913	-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	52.51	52.43	52.46	51.98	52.94	23,348,975	52.548	-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	52.83	52.67	52.83	52.57	53.58	25,420,658	53.050	-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	53.20	53.15	53.18	52.33	53.58	31,406,476	53.091	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	52.51	52.51	52.54	52.51	53.18	34,089,674	52.816	-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	53.90	53.84	53.90	53.18	54.05	33,783,033	53.647	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	53.31	53.12	53.31	53.02	53.63	30,793,591	53.331	-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	53.47	53.36	53.58	53.07	53.95	56,896,924	53.515	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	53.29	53.18	53.24	51.61	53.55	105,605,208	52.834	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	51.35	51.27	51.35	49.83	51.35	35,458,782	50.827	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	50.28	50.28	50.30	50.17	50.83	21,840,165	50.514	-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	50.51	50.33	50.43	50.04	50.54	34,318,295	50.349	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	49.99	49.96	50.04	49.70	50.70	56,953,657	50.276	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	49.70	49.70	49.73	49.54	50.04	40,249,778	49.699	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	49.07	49.04	49.07	48.86	49.49	26,360,541	49.173	-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	49.54	49.54	49.57	48.83	49.73	29,226,624	49.360	-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	49.78	49.62	49.67	49.31	50.12	32,806,931	49.727	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	49.46	49.46	49.52	48.83	49.91	51,292,514	49.333	-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	49.62	49.57	49.59	49.39	49.88	44,782,351	49.669	-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	50.20	50.12	50.20	49.62	50.56	62,131,189	50.002	-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	50.49	50.41	50.43	48.83	50.51	86,518,518	50.012	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	48.94	48.81	48.83	47.16	48.99	138,822,050	48.264	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	46.27	46.19	46.24	45.30	46.58	68,460,154	45.937	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	45.77	45.74	45.77	44.88	45.82	36,737,238	45.290	1.98%
2014-08-12	0	85.65	85.55	85.60	85.05	85.80	11,575,284	990,061,728	85.532	44.88	44.83	44.85	44.56	44.96	22,091,095	44.817	0.00%
2014-08-11	0	85.65	85.55	85.75	85.10	86.00	11,542,857	986,475,886	85.462	44.88	44.83	44.93	44.59	45.06	22,029,209	44.780	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	44.80	44.72	44.80	44.70	45.17	28,748,420	44.911	-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	45.06	45.04	45.06	44.33	45.14	37,883,182	44.845	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	44.35	44.33	44.35	44.25	44.83	28,948,266	44.473	-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	44.93	44.96	44.98	44.51	45.17	28,844,302	44.946	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	44.64	44.64	44.70	44.41	45.17	30,660,195	44.733	-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	44.70	44.75	44.77	44.35	44.96	38,118,372	44.736	-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	45.01	45.01	45.06	44.67	45.27	63,742,944	44.951	-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	45.11	45.14	45.17	44.85	45.59	65,563,792	45.209	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	44.77	44.75	44.77	44.22	44.80	36,102,206	44.586	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	44.46	44.43	44.46	44.04	44.75	31,175,942	44.461	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	44.04	44.01	44.04	43.86	44.80	32,260,358	44.201	-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	44.62	44.56	44.59	44.17	44.67	69,647,695	44.537	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	44.07	44.01	44.04	43.67	44.41	48,719,034	43.940	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	43.67	43.65	43.70	42.94	43.75	58,961,787	43.460	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	42.78	42.78	42.84	42.68	43.02	23,538,794	42.839	0.06%
2014-07-18	0	81.60	81.45	81.60	80.55	81.70	11,504,584	936,668,991	81.417	42.76	42.68	42.76	42.21	42.81	21,956,166	42.661	-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	42.89	42.81	42.91	42.39	43.04	36,109,111	42.774	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	42.78	42.76	42.78	42.34	42.97	58,175,953	42.667	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	42.55	42.52	42.55	41.55	42.60	93,434,123	42.204	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	41.16	41.13	41.16	40.40	41.29	56,772,578	41.023	2.55%
2014-07-11	0	76.60	76.45	76.55	75.70	76.75	9,892,329	756,640,411	76.488	40.14	40.06	40.11	39.67	40.22	18,879,224	40.078	0.46%
2014-07-10	0	76.25	76.15	76.25	75.80	76.40	7,167,393	545,930,660	76.169	39.95	39.90	39.95	39.72	40.03	13,678,762	39.911	0.59%
2014-07-09	0	75.80	75.65	75.80	75.55	76.10	10,866,985	824,417,676	75.864	39.72	39.64	39.72	39.59	39.87	20,739,327	39.751	-0.46%
2014-07-08	0	76.15	76.10	76.20	75.85	76.50	9,022,474	687,931,123	76.246	39.90	39.87	39.93	39.74	40.08	17,219,131	39.952	0.00%
2014-07-07	0	76.15	76.00	76.15	75.80	76.50	9,026,666	686,792,606	76.085	39.90	39.82	39.90	39.72	40.08	17,227,131	39.867	0.07%
2014-07-04	0	76.10	75.95	76.05	75.45	76.40	6,786,964	515,061,972	75.890	39.87	39.80	39.85	39.53	40.03	12,952,725	39.765	0.00%
2014-07-03	0	76.10	75.85	76.05	75.80	76.65	7,225,223	550,339,747	76.169	39.87	39.74	39.85	39.72	40.16	13,789,129	39.911	-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	40.03	39.85	39.90	39.61	40.08	36,840,010	39.845	1.60%
2014-06-30	0	75.20	75.15	75.20	73.75	75.55	12,177,103	910,797,376	74.796	39.40	39.38	39.40	38.64	39.59	23,239,649	39.192	-0.53%
2014-06-27	0	75.60	75.50	75.70	75.00	75.70	8,929,643	674,127,386	75.493	39.61	39.56	39.67	39.30	39.67	17,041,966	39.557	0.33%
2014-06-26	0	75.35	75.25	75.30	74.35	75.40	10,742,140	804,250,214	74.869	39.48	39.43	39.46	38.96	39.51	20,501,064	39.230	1.07%
2014-06-25	0	74.55	74.50	74.55	74.00	75.00	6,229,540	464,822,488	74.616	39.06	39.04	39.06	38.77	39.30	11,888,897	39.097	0.40%
2014-06-24	0	74.25	74.25	74.35	73.75	74.65	10,575,692	785,708,998	74.294	38.91	38.91	38.96	38.64	39.12	20,183,403	38.928	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	38.77	38.77	38.80	38.72	39.82	31,350,193	39.262	-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	39.74	39.72	39.77	39.56	39.90	27,037,867	39.762	0.46%
2014-06-19	0	75.50	75.50	75.60	75.20	76.00	9,610,759	726,523,612	75.595	39.56	39.56	39.61	39.40	39.82	18,341,856	39.610	-0.26%
2014-06-18	0	75.70	75.65	75.75	74.90	76.20	9,824,024	743,085,942	75.640	39.67	39.64	39.69	39.25	39.93	18,748,866	39.634	0.26%
2014-06-17	0	75.50	75.50	75.55	75.20	75.95	9,476,171	716,759,440	75.638	39.56	39.56	39.59	39.40	39.80	18,084,998	39.633	0.07%
2014-06-16	0	75.45	75.50	75.60	75.10	75.90	7,719,576	582,393,261	75.444	39.53	39.56	39.61	39.35	39.77	14,732,588	39.531	-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	39.72	39.69	39.72	39.30	39.98	26,032,445	39.641	0.00%
2014-06-12	0	75.80	75.65	75.75	74.90	75.85	10,260,324	773,328,869	75.371	39.72	39.64	39.69	39.25	39.74	19,581,532	39.493	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	39.38	39.35	39.38	38.85	39.98	36,780,381	39.452	-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	40.22	40.22	40.24	39.48	40.32	40,392,373	39.950	1.12%
2014-06-09	0	75.90	75.85	75.95	75.55	76.15	8,242,061	625,324,935	75.870	39.77	39.74	39.80	39.59	39.90	15,729,735	39.754	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	39.59	39.61	39.69	39.56	40.27	27,427,419	39.797	-0.98%
2014-06-05	0	76.30	76.15	76.30	76.00	76.70	10,443,745	796,703,531	76.285	39.98	39.90	39.98	39.82	40.19	19,931,585	39.972	0.13%
2014-06-04	0	76.20	76.20	76.25	75.95	76.95	13,003,607	992,662,324	76.337	39.93	39.93	39.95	39.80	40.32	24,817,008	39.999	-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	40.29	40.24	40.27	39.90	40.35	50,640,496	39.997	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	39.74	39.59	39.61	39.59	40.16	31,761,299	39.847	-0.39%
2014-05-29	0	76.15	76.15	76.20	75.85	77.00	11,225,712	857,525,577	76.389	39.90	39.90	39.93	39.74	40.35	21,423,947	40.026	0.59%
2014-05-28	0	75.70	75.65	75.80	75.35	75.95	12,932,659	978,453,726	75.658	39.67	39.64	39.72	39.48	39.80	24,681,606	39.643	0.07%
2014-05-27	0	75.65	75.60	75.65	75.30	75.70	9,007,387	679,794,535	75.471	39.64	39.61	39.64	39.46	39.67	17,190,338	39.545	0.09%
2014-05-26	0	77.20	77.15	77.20	76.90	77.80	7,367,221	568,661,269	77.188	39.60	39.58	39.60	39.45	39.91	14,360,547	39.599	-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	39.63	39.63	39.66	39.40	39.89	32,626,563	39.564	-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	40.02	40.02	40.04	39.86	40.25	26,546,256	40.058	-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	40.09	39.99	40.07	39.73	40.25	28,884,463	40.017	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	40.04	40.02	40.04	39.86	40.32	52,611,969	40.099	1.83%
2014-05-19	0	76.65	76.50	76.70	76.00	77.00	10,474,952	801,855,713	76.550	39.32	39.25	39.35	38.99	39.50	20,418,287	39.271	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	39.22	39.22	39.25	38.78	39.30	35,081,794	39.028	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	38.94	38.91	38.94	38.68	38.99	33,582,301	38.857	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	38.91	38.91	38.96	38.66	39.12	39,947,600	38.839	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	38.55	38.50	38.55	38.27	38.73	33,713,121	38.453	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	38.55	38.55	38.58	38.17	38.66	47,507,050	38.454	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	38.22	38.19	38.25	38.04	38.66	47,523,623	38.339	-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	38.58	38.55	38.58	37.40	38.86	81,238,288	38.395	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	37.32	37.32	37.37	36.76	37.42	45,569,384	37.134	-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	37.35	37.30	37.32	36.76	37.40	27,771,973	37.106	-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	37.50	37.48	37.50	36.91	37.53	47,929,540	37.215	-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	37.81	37.81	37.86	37.14	38.07	77,081,119	37.693	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	37.53	37.48	37.55	35.91	37.60	60,598,838	36.962	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	35.89	35.89	35.91	35.48	36.09	28,466,527	35.825	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	35.42	35.42	35.45	35.24	35.91	28,884,635	35.517	-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	35.78	35.81	35.83	35.19	36.01	50,342,841	35.656	-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	35.91	35.89	35.91	35.83	36.68	61,859,722	36.007	-2.57%
2014-04-22	0	71.85	71.85	71.90	71.65	72.20	13,412,830	963,967,579	71.869	36.86	36.86	36.89	36.76	37.04	26,144,942	36.870	-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	36.91	36.86	36.96	36.71	37.17	44,158,705	36.951	-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	36.96	36.96	37.01	36.76	37.66	30,736,499	37.133	-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	37.17	37.14	37.17	37.09	37.71	35,035,209	37.306	-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	37.91	37.91	37.94	37.63	38.19	29,435,163	37.813	-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	38.27	38.22	38.27	38.17	38.48	44,279,535	38.320	-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	38.53	38.55	38.58	37.73	38.63	76,161,960	38.127	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	37.81	37.78	37.81	37.40	37.91	53,478,393	37.699	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	37.35	37.35	37.37	36.71	37.42	45,365,060	37.128	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	36.83	36.81	36.86	36.50	36.89	32,938,260	36.759	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	36.48	36.45	36.48	36.45	36.94	35,095,926	36.692	-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	36.89	36.83	36.89	36.42	36.91	38,149,149	36.727	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	36.60	36.58	36.63	36.45	36.83	42,023,835	36.617	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	36.42	36.37	36.40	36.01	36.89	43,348,018	36.360	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	36.42	36.42	36.48	36.04	36.48	43,906,289	36.249	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	35.86	35.89	35.91	35.27	35.91	39,309,233	35.716	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	35.37	35.35	35.37	34.76	35.40	49,638,254	35.161	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	34.60	34.65	34.68	34.40	35.04	30,040,333	34.683	-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	34.68	34.63	34.71	34.30	34.94	37,071,685	34.587	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	34.47	34.47	34.50	33.27	34.50	51,722,646	33.866	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	33.09	33.09	33.14	32.65	33.73	140,299,104	33.084	-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	34.37	34.32	34.37	34.12	35.32	62,955,648	34.634	-3.60%
2014-03-19	0	69.50	69.50	69.55	69.30	70.00	12,721,531	887,011,992	69.725	35.65	35.65	35.68	35.55	35.91	24,797,429	35.770	-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	35.76	35.71	35.76	35.48	35.96	37,464,263	35.775	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	35.30	35.30	35.32	35.22	35.65	28,925,981	35.346	-1.01%
2014-03-14	0	69.50	69.50	69.55	69.00	69.80	12,462,298	866,580,863	69.536	35.65	35.65	35.68	35.40	35.81	24,292,119	35.673	-0.93%
2014-03-13	0	70.15	70.05	70.20	69.80	70.75	14,215,133	999,260,439	70.296	35.99	35.94	36.01	35.81	36.30	27,708,831	36.063	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	35.94	35.89	35.91	35.83	36.37	37,844,983	36.062	-1.55%
2014-03-11	0	71.15	71.25	71.30	70.70	71.50	13,520,965	962,254,803	71.168	36.50	36.55	36.58	36.27	36.68	26,355,724	36.510	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	36.45	36.48	36.50	36.42	37.30	61,022,126	36.654	-3.20%
2014-03-07	0	73.40	73.40	73.45	73.30	74.20	13,072,686	962,480,244	73.625	37.66	37.66	37.68	37.60	38.07	25,481,917	37.771	-0.54%
2014-03-06	0	73.80	73.70	73.75	73.35	74.20	12,164,121	896,166,023	73.673	37.86	37.81	37.84	37.63	38.07	23,710,898	37.796	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	37.84	37.76	37.89	37.63	38.17	29,543,142	37.930	-0.20%
2014-03-04	0	73.90	73.90	73.95	73.45	74.10	11,222,219	827,739,638	73.759	37.91	37.91	37.94	37.68	38.01	21,874,897	37.840	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	37.78	37.81	37.84	37.60	38.30	38,379,876	37.975	-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	37.84	37.84	37.89	37.68	37.99	35,751,486	37.792	-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	37.94	37.91	37.96	37.63	37.99	32,517,288	37.781	0.89%
2014-02-26	0	73.30	73.30	73.40	73.15	73.50	12,170,350	892,215,622	73.311	37.60	37.60	37.66	37.53	37.71	23,723,040	37.610	0.14%
2014-02-25	0	73.20	73.15	73.20	73.15	74.25	11,014,582	812,202,452	73.739	37.55	37.53	37.55	37.53	38.09	21,470,160	37.829	-0.41%
2014-02-24	0	73.50	73.45	73.50	73.20	73.85	9,236,098	678,489,386	73.461	37.71	37.68	37.71	37.55	37.89	18,003,453	37.687	-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	37.94	37.91	37.96	37.71	38.22	26,961,997	37.912	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	37.42	37.42	37.45	37.22	37.78	29,863,283	37.457	-1.02%
2014-02-19	0	73.70	73.65	73.75	73.30	73.80	12,945,674	951,955,935	73.535	37.81	37.78	37.84	37.60	37.86	25,234,339	37.725	0.07%
2014-02-18	0	73.65	73.55	73.60	73.35	73.95	11,876,830	873,836,196	73.575	37.78	37.73	37.76	37.63	37.94	23,150,896	37.745	-0.54%
2014-02-17	0	74.05	73.90	74.05	73.50	74.05	13,420,022	989,873,281	73.761	37.99	37.91	37.99	37.71	37.99	26,158,961	37.841	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	37.89	37.91	37.94	37.50	37.94	28,526,540	37.722	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	37.48	37.45	37.48	37.32	38.07	42,858,336	37.638	-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	37.94	37.91	37.96	37.73	38.22	47,221,994	37.942	-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	38.32	38.32	38.37	37.73	38.37	36,129,264	38.046	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	37.73	37.71	37.73	37.27	37.78	37,630,314	37.552	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	37.50	37.50	37.53	37.25	37.53	32,474,672	37.405	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	37.19	37.19	37.25	36.94	37.32	31,041,510	37.129	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	37.17	37.12	37.19	37.01	37.45	38,860,288	37.169	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	36.94	36.91	36.94	36.89	37.27	52,442,609	37.079	-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	37.99	37.96	38.01	37.35	38.04	38,500,238	37.648	-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	38.19	38.14	38.19	38.09	38.32	38,460,203	38.195	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	38.14	38.17	38.19	38.07	38.50	36,093,292	38.267	-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	38.45	38.37	38.45	38.37	38.81	51,484,853	38.629	-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	39.07	39.09	39.12	39.02	39.45	29,618,510	39.190	-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	39.50	39.48	39.50	39.43	40.12	28,765,448	39.581	-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	39.84	39.84	39.86	39.63	39.99	33,796,001	39.786	0.65%
2014-01-21	0	77.15	77.10	77.15	76.95	77.45	9,081,830	700,600,306	77.143	39.58	39.55	39.58	39.48	39.73	17,702,746	39.576	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	39.32	39.35	39.37	39.32	39.86	28,758,062	39.536	-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	39.94	39.86	39.89	39.66	40.32	36,335,672	39.954	0.32%
2014-01-16	0	77.60	77.50	77.55	77.35	78.10	12,286,160	955,410,444	77.763	39.81	39.76	39.78	39.68	40.07	23,948,782	39.894	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	39.58	39.53	39.60	39.32	39.94	28,651,249	39.558	-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	39.78	39.78	39.81	39.48	39.99	25,263,007	39.742	-0.32%
2014-01-13	0	77.80	77.80	77.85	77.60	78.35	11,446,798	891,339,923	77.868	39.91	39.91	39.94	39.81	40.19	22,312,657	39.948	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	39.91	39.89	39.91	39.04	40.12	36,152,415	39.631	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	39.68	39.68	39.73	39.66	39.96	35,458,995	39.798	-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	40.25	40.17	40.19	39.84	40.40	29,473,489	40.086	0.51%
2014-01-07	0	78.05	78.10	78.15	78.00	78.60	11,667,666	911,860,052	78.153	40.04	40.07	40.09	40.02	40.32	22,743,184	40.094	-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	40.09	40.09	40.12	40.04	40.32	30,881,942	40.130	-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	40.32	40.30	40.32	40.30	40.89	41,325,474	40.521	-2.00%
2014-01-02	0	80.20	80.10	80.25	80.00	80.95	10,786,108	865,760,135	80.266	41.14	41.09	41.17	41.04	41.53	21,024,808	41.178	-0.25%
2013-12-31	0	80.40	80.25	80.45	80.10	80.80	9,577,807	769,653,813	80.358	41.25	41.17	41.27	41.09	41.45	18,669,529	41.225	-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	41.30	41.22	41.30	41.04	41.84	36,023,133	41.226	-0.62%
2013-12-27	0	81.00	80.85	81.00	80.85	81.40	8,708,955	706,966,220	81.177	41.55	41.48	41.55	41.48	41.76	16,975,920	41.645	0.06%
2013-12-24	0	80.95	80.90	81.05	80.75	81.20	10,649,025	862,755,827	81.017	41.53	41.50	41.58	41.43	41.66	20,757,599	41.563	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	41.32	41.32	41.40	41.27	41.68	28,025,498	41.433	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	40.99	40.96	41.07	40.94	41.30	48,656,039	41.132	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	40.76	40.76	40.81	40.71	41.73	39,562,031	41.104	-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	41.25	41.22	41.27	41.14	41.48	30,590,306	41.291	-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	41.40	41.30	41.43	41.20	41.76	37,864,600	41.375	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	41.20	41.20	41.25	41.14	41.40	31,806,364	41.256	-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	41.71	41.68	41.71	41.17	41.76	33,854,481	41.490	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	41.53	41.48	41.50	41.45	41.84	31,545,586	41.600	-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	41.76	41.73	41.76	41.68	42.68	51,052,796	42.160	-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	43.12	43.14	43.17	42.94	43.32	28,158,450	43.121	-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	43.56	43.50	43.56	43.35	43.73	24,970,128	43.543	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	43.43	43.45	43.48	42.97	43.56	33,332,394	43.351	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	43.43	43.43	43.45	43.32	43.86	51,966,904	43.575	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	43.20	43.14	43.17	42.40	43.68	52,002,135	43.074	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	42.81	42.76	42.79	42.48	42.99	27,593,708	42.859	-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	43.04	43.04	43.07	42.71	43.20	24,335,006	42.951	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	42.84	42.79	42.84	42.38	42.89	30,851,082	42.658	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	42.38	42.32	42.35	42.17	43.22	52,988,654	42.807	-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	42.55	42.53	42.55	41.71	42.58	50,011,381	42.356	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	41.89	41.89	41.91	41.61	42.02	36,186,778	41.906	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	41.58	41.58	41.61	41.17	41.81	32,077,668	41.555	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	41.27	41.37	41.40	41.07	41.86	58,465,889	41.298	-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	41.53	41.53	41.55	41.45	42.07	54,244,636	41.620	-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	42.09	42.04	42.09	41.73	42.20	49,075,531	41.970	-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	42.32	42.32	42.38	42.09	42.81	39,738,294	42.325	-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	42.58	42.61	42.63	42.12	42.63	55,830,075	42.372	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	41.55	41.53	41.55	41.25	41.58	25,822,802	41.464	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	41.12	41.04	41.07	40.89	41.27	26,763,030	41.071	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	40.84	40.81	40.84	40.81	41.09	35,361,166	40.940	-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	41.27	41.25	41.30	41.20	41.66	26,476,391	41.329	-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	41.79	41.79	41.81	41.14	41.86	28,545,965	41.437	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	41.30	41.30	41.35	41.07	41.45	28,498,894	41.269	-0.98%
2013-11-07	0	81.30	81.10	81.30	80.75	81.75	10,461,264	849,691,699	81.223	41.71	41.61	41.71	41.43	41.94	20,391,606	41.669	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	41.68	41.66	41.71	41.14	41.84	26,667,366	41.617	1.06%
2013-11-05	0	80.40	80.40	80.45	79.90	80.80	11,529,650	925,949,836	80.310	41.25	41.25	41.27	40.99	41.45	22,474,156	41.201	-0.19%
2013-11-04	0	80.55	80.55	80.65	80.50	81.40	10,574,701	853,848,305	80.744	41.32	41.32	41.37	41.30	41.76	20,612,723	41.423	-0.56%
2013-11-01	0	81.00	80.95	81.00	80.90	81.75	10,955,805	890,959,762	81.323	41.55	41.53	41.55	41.50	41.94	21,355,589	41.720	-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	41.76	41.76	41.84	41.50	42.04	29,396,755	41.692	-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	41.86	41.89	41.91	41.09	41.91	36,522,260	41.447	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	41.14	41.17	41.20	41.12	41.32	26,696,621	41.218	-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	41.30	41.30	41.35	41.22	41.81	28,828,662	41.298	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	41.09	41.07	41.09	40.89	41.32	31,678,591	41.079	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	40.99	41.02	41.04	40.84	41.25	46,093,812	41.040	-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	41.12	41.12	41.14	41.09	41.86	78,698,917	41.542	-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	42.14	42.09	42.14	41.91	42.35	96,090,713	42.082	-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	43.63	43.61	43.63	43.27	43.91	30,491,763	43.634	0.53%
2013-10-18	0	84.60	84.60	84.65	83.65	84.90	11,569,172	976,186,182	84.378	43.40	43.40	43.43	42.91	43.56	22,551,194	43.288	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	43.02	42.94	42.97	42.91	43.61	27,376,942	43.216	-0.47%
2013-10-16	0	84.25	84.20	84.25	84.05	84.80	10,879,679	918,102,784	84.387	43.22	43.20	43.22	43.12	43.50	21,207,201	43.292	-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	43.58	43.53	43.61	43.25	43.81	28,245,679	43.438	-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	43.66	43.61	43.66	43.50	43.84	35,774,828	43.697	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	43.09	43.09	43.12	42.61	43.48	33,895,982	43.048	-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	43.17	43.14	43.17	43.09	43.32	28,420,312	43.211	-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	43.30	43.30	43.32	42.71	43.56	36,212,680	43.223	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	42.68	42.66	42.68	42.58	43.61	48,157,269	42.859	-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	43.09	43.04	43.07	42.99	43.53	85,116,564	43.230	-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	44.38	44.32	44.43	44.04	45.20	40,250,030	44.652	-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	44.68	44.68	44.71	44.63	45.50	31,383,474	45.059	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	44.45	44.50	44.53	44.27	45.22	33,237,292	44.753	-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	45.22	45.15	45.20	45.07	45.48	29,276,650	45.249	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	44.89	44.84	44.86	44.81	45.20	24,725,577	45.019	-0.91%
2013-09-25	0	88.30	88.30	88.40	87.65	88.40	11,316,542	996,305,359	88.040	45.30	45.30	45.35	44.97	45.35	22,058,756	45.166	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	44.97	44.86	44.89	44.76	45.40	30,830,981	45.042	-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	45.25	45.22	45.30	44.94	45.38	26,917,851	45.160	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	45.12	45.15	45.20	45.02	45.50	41,314,392	45.274	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	44.81	44.84	44.86	44.58	45.15	22,651,220	44.903	-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	45.27	45.25	45.27	45.02	45.38	25,382,541	45.183	-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	45.30	45.30	45.33	45.04	45.38	31,034,292	45.199	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	44.94	44.89	44.94	44.25	45.02	37,117,274	44.796	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	44.56	44.53	44.58	44.15	44.58	35,115,956	44.329	-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	44.71	44.66	44.74	44.07	45.76	72,286,998	44.609	-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	45.07	45.07	45.12	44.58	45.15	47,767,269	44.871	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	44.17	44.15	44.17	43.97	44.63	36,624,137	44.182	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	44.12	44.04	44.07	43.71	44.22	47,685,644	44.046	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	43.56	43.56	43.58	43.43	43.97	47,449,323	43.584	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	42.99	43.04	43.07	42.36	43.07	49,635,841	42.788	-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	43.12	43.09	43.12	42.69	43.22	28,523,582	42.995	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	42.82	42.82	42.84	42.29	42.89	45,069,291	42.666	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	41.91	41.91	41.96	41.48	42.04	27,897,675	41.714	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	41.79	41.76	41.79	41.53	41.86	24,046,858	41.729	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	41.53	41.51	41.56	41.46	41.89	35,309,177	41.645	-0.42%
2013-08-27	0	82.95	82.90	82.95	82.70	83.25	11,975,850	993,573,227	82.965	41.71	41.69	41.71	41.59	41.86	23,816,338	41.718	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	41.69	41.71	41.74	41.66	41.91	28,365,703	41.797	-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	41.81	41.76	41.84	41.56	41.89	32,601,497	41.751	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	41.61	41.56	41.61	41.21	41.74	41,046,730	41.505	-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	41.74	41.76	41.79	41.33	41.94	36,879,737	41.677	-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	41.81	41.74	41.81	41.74	42.39	29,704,222	42.018	-0.89%
2013-08-19	0	83.90	83.80	83.85	83.35	84.25	11,497,335	963,618,311	83.812	42.19	42.14	42.16	41.91	42.36	22,864,717	42.144	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	42.09	42.06	42.11	41.81	42.31	38,965,296	42.040	-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	42.29	42.29	42.31	42.19	42.62	32,282,975	42.370	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	42.21	42.24	42.26	42.11	42.44	31,428,004	42.256	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	42.01	41.99	42.01	41.53	42.16	32,991,385	41.914	1.21%
2013-08-09	0	82.55	82.60	82.65	82.20	83.20	10,112,655	836,050,081	82.674	41.51	41.53	41.56	41.33	41.84	20,111,007	41.572	-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	41.74	41.71	41.74	41.33	42.04	26,349,872	41.727	1.10%
2013-08-07	0	82.10	82.00	82.10	81.85	83.00	8,681,646	715,633,145	82.431	41.28	41.23	41.28	41.16	41.74	17,265,164	41.450	-0.91%
2013-08-06	0	82.85	82.85	82.90	82.50	83.35	9,422,992	780,969,405	82.879	41.66	41.66	41.69	41.48	41.91	18,739,477	41.675	-0.36%
2013-08-05	0	83.15	83.15	83.25	82.90	83.40	6,984,958	580,576,820	83.118	41.81	41.81	41.86	41.69	41.94	13,890,966	41.795	0.00%
2013-08-02	0	83.15	83.25	83.30	82.70	83.40	9,156,951	760,453,895	83.047	41.81	41.86	41.89	41.59	41.94	18,210,402	41.759	0.36%
2013-08-01	0	82.85	82.85	82.95	82.35	83.10	11,676,421	966,803,817	82.800	41.66	41.66	41.71	41.41	41.79	23,220,864	41.635	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	41.48	41.43	41.53	41.13	41.64	41,740,067	41.403	-0.90%
2013-07-30	0	83.25	83.15	83.20	82.65	83.60	10,692,125	888,908,912	83.137	41.86	41.81	41.84	41.56	42.04	21,263,398	41.805	-0.06%
2013-07-29	0	83.30	83.30	83.35	82.40	83.60	10,033,204	834,137,305	83.138	41.89	41.89	41.91	41.43	42.04	19,953,004	41.805	-0.18%
2013-07-26	0	83.45	83.40	83.45	82.95	83.50	7,262,056	605,058,707	83.318	41.96	41.94	41.96	41.71	41.99	14,442,030	41.896	0.18%
2013-07-25	0	83.30	83.20	83.35	82.70	83.40	9,632,186	800,100,251	83.065	41.89	41.84	41.91	41.59	41.94	19,155,500	41.769	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	41.76	41.76	41.81	41.56	42.14	30,308,654	41.788	-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	42.19	42.19	42.21	41.59	42.24	42,695,487	42.089	1.82%
2013-07-22	0	82.40	82.35	82.40	81.65	82.50	8,245,117	676,808,818	82.086	41.43	41.41	41.43	41.06	41.48	16,397,040	41.276	0.86%
2013-07-19	0	81.70	81.65	81.70	80.65	82.45	8,974,555	733,067,078	81.683	41.08	41.06	41.08	40.55	41.46	17,847,671	41.074	-0.12%
2013-07-18	0	81.80	81.65	81.80	81.25	81.90	9,043,778	738,224,626	81.628	41.13	41.06	41.13	40.86	41.18	17,985,335	41.046	-0.18%
2013-07-17	0	81.95	81.85	81.90	81.25	82.00	10,102,075	825,565,112	81.722	41.21	41.16	41.18	40.86	41.23	20,089,967	41.093	0.74%
2013-07-16	0	81.35	81.45	81.50	81.10	81.90	9,794,171	797,582,466	81.434	40.91	40.96	40.98	40.78	41.18	19,477,639	40.949	-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	41.06	41.03	41.08	40.58	41.16	29,641,138	40.957	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	41.01	40.98	41.01	40.68	41.33	29,649,413	40.977	-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	41.21	41.16	41.21	40.91	41.38	43,732,684	41.201	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	40.78	40.76	40.86	40.50	41.03	32,111,758	40.785	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	40.38	40.35	40.38	40.25	40.71	31,571,175	40.445	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	40.13	40.05	40.08	39.22	40.53	37,610,418	39.826	-1.05%
2013-07-05	0	80.65	80.55	80.65	79.60	80.85	9,441,862	757,979,755	80.279	40.55	40.50	40.55	40.03	40.65	18,777,003	40.367	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	40.28	40.18	40.20	39.70	40.48	25,649,036	40.179	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	39.42	39.42	39.55	39.30	39.90	42,675,536	39.755	-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	40.55	40.48	40.50	40.18	40.86	54,599,728	40.583	-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	40.73	40.81	40.83	39.70	40.83	77,182,571	40.246	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	39.15	39.12	39.20	39.12	39.47	43,107,622	39.234	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	38.84	38.79	38.82	38.29	39.00	49,337,001	38.736	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	38.09	38.01	38.04	37.76	38.59	46,019,316	38.123	-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	38.19	38.12	38.14	38.07	38.74	49,732,269	38.416	-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	38.77	38.74	38.77	37.66	38.87	82,424,721	38.455	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	37.74	37.74	37.76	37.69	38.22	42,445,700	37.811	-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	38.29	38.22	38.24	38.24	39.20	51,500,614	38.625	-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	38.92	38.87	38.92	38.84	39.12	36,319,428	38.979	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	38.72	38.69	38.72	38.49	38.87	53,141,842	38.671	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	38.14	38.14	38.17	38.09	38.87	55,367,966	38.497	-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	38.22	38.14	38.17	38.04	39.37	103,562,274	38.348	-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	39.50	39.52	39.55	39.47	39.93	32,915,098	39.595	-0.06%
2013-06-10	0	78.60	78.60	78.65	78.50	79.00	11,467,641	902,554,791	78.704	39.52	39.52	39.55	39.47	39.72	22,805,664	39.576	-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	39.55	39.52	39.55	39.52	39.93	29,690,223	39.684	-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	39.88	39.83	39.90	39.77	40.08	26,553,630	39.929	-1.25%
2013-06-05	0	80.30	80.20	80.35	79.80	80.45	10,695,866	857,112,338	80.135	40.38	40.33	40.40	40.13	40.45	21,270,838	40.295	-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	40.50	40.48	40.50	40.33	41.03	30,265,211	40.632	-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	40.54	40.56	40.59	40.47	40.81	41,142,787	40.569	-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	40.56	40.44	40.47	40.44	41.18	42,002,610	40.628	-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	40.69	40.69	40.71	40.49	40.91	32,322,100	40.684	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	40.66	40.66	40.69	40.64	40.93	29,055,276	40.756	-1.14%
2013-05-28	0	83.60	83.60	83.65	82.90	83.70	9,889,403	822,803,904	83.201	41.13	41.13	41.16	40.79	41.18	20,100,754	40.934	0.60%
2013-05-27	0	83.10	83.00	83.10	82.30	83.30	9,449,218	781,799,527	82.737	40.88	40.84	40.88	40.49	40.98	19,206,054	40.706	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	40.79	40.79	40.81	40.49	40.98	31,741,284	40.784	-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	41.01	41.01	41.03	40.64	41.55	53,289,345	41.037	-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	41.72	41.70	41.75	41.67	42.21	26,989,056	41.874	-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	42.04	42.02	42.04	41.92	42.46	33,262,137	42.178	-1.04%
2013-05-20	0	86.35	86.35	86.40	86.25	86.65	11,288,411	975,253,956	86.394	42.48	42.48	42.51	42.43	42.63	22,944,315	42.505	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	42.16	42.14	42.19	42.07	42.56	25,765,428	42.303	-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	42.51	42.48	42.51	41.99	42.53	25,019,895	42.379	0.52%
2013-05-14	0	85.95	85.90	85.95	85.80	86.45	9,493,023	816,891,912	86.052	42.29	42.26	42.29	42.21	42.53	19,295,090	42.337	0.12%
2013-05-13	0	85.85	85.85	85.90	85.50	86.00	6,325,178	542,627,075	85.788	42.24	42.24	42.26	42.07	42.31	12,856,271	42.207	-0.41%
2013-05-10	0	86.20	86.15	86.25	85.70	86.30	8,781,806	755,737,957	86.057	42.41	42.39	42.43	42.16	42.46	17,849,503	42.339	0.29%
2013-05-09	0	85.95	85.90	85.95	85.80	86.15	11,313,014	972,011,579	85.920	42.29	42.26	42.29	42.21	42.39	22,994,322	42.272	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	42.21	42.19	42.24	42.09	42.39	29,096,919	42.189	0.29%
2013-05-07	0	85.55	85.55	85.60	84.75	85.65	9,779,629	833,350,037	85.213	42.09	42.09	42.11	41.70	42.14	19,877,633	41.924	0.47%
2013-05-06	0	85.15	85.15	85.20	84.85	85.65	9,609,129	819,615,071	85.295	41.89	41.89	41.92	41.75	42.14	19,531,082	41.965	0.41%
2013-05-03	0	84.80	84.80	84.85	84.75	85.15	8,593,688	729,876,680	84.932	41.72	41.72	41.75	41.70	41.89	17,467,142	41.786	0.12%
2013-05-02	0	84.70	84.70	84.75	84.55	85.05	10,546,122	894,907,704	84.857	41.67	41.67	41.70	41.60	41.84	21,435,572	41.749	-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	41.79	41.75	41.79	41.57	41.87	31,633,387	41.758	0.95%
2013-04-29	0	84.15	84.05	84.15	83.45	84.25	8,035,614	673,967,603	83.873	41.40	41.35	41.40	41.06	41.45	16,332,826	41.265	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	41.38	41.33	41.35	41.30	41.77	29,508,120	41.489	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	41.30	41.33	41.38	40.79	41.47	35,146,996	41.256	1.21%
2013-04-24	0	82.95	82.90	83.05	82.30	83.20	10,559,660	874,769,074	82.841	40.81	40.79	40.86	40.49	40.93	21,463,088	40.757	1.34%
2013-04-23	0	81.85	81.80	81.85	81.40	82.20	12,121,778	990,505,963	81.713	40.27	40.24	40.27	40.05	40.44	24,638,179	40.202	-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	40.64	40.64	40.66	40.49	40.96	26,488,343	40.723	0.55%
2013-04-19	0	82.15	82.00	82.10	80.70	82.35	11,439,947	933,329,256	81.585	40.42	40.34	40.39	39.70	40.52	23,252,320	40.139	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	39.90	39.88	39.93	39.68	40.29	25,814,087	39.910	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	39.80	39.78	39.80	39.73	40.34	28,795,264	39.967	-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	40.05	40.02	40.05	40.00	40.37	34,749,623	40.132	-0.67%
2013-04-15	0	81.95	81.90	82.00	81.75	82.65	10,833,637	889,252,022	82.083	40.32	40.29	40.34	40.22	40.66	22,019,962	40.384	-1.21%
2013-04-12	0	82.95	82.80	82.95	82.40	83.30	7,987,448	661,735,279	82.847	40.81	40.74	40.81	40.54	40.98	16,234,926	40.760	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	40.81	40.84	40.86	40.66	41.03	27,972,191	40.856	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	40.79	40.81	40.84	40.52	41.06	26,611,178	40.772	0.12%
2013-04-09	0	82.80	82.70	82.75	82.10	82.85	11,722,226	967,417,966	82.529	40.74	40.69	40.71	40.39	40.76	23,826,068	40.603	0.85%
2013-04-08	0	82.10	82.10	82.20	82.05	82.80	10,439,022	859,919,258	82.375	40.39	40.39	40.44	40.37	40.74	21,217,885	40.528	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	40.34	40.37	40.39	40.12	40.74	39,988,031	40.397	-0.85%
2013-04-03	0	82.70	82.60	82.70	82.50	83.30	8,948,748	740,974,282	82.802	40.69	40.64	40.69	40.59	40.98	18,188,821	40.738	-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	40.71	40.69	40.71	40.49	41.01	26,932,645	40.741	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	40.44	40.39	40.42	40.20	40.64	25,662,022	40.409	-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	40.59	40.59	40.61	40.20	40.76	37,151,857	40.550	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	40.20	40.20	40.22	39.90	40.44	31,404,717	40.143	-0.18%
2013-03-25	0	81.85	81.85	81.90	81.20	82.00	10,345,134	844,721,894	81.654	40.27	40.27	40.29	39.95	40.34	21,027,053	40.173	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	40.10	40.10	40.12	40.00	40.61	29,785,862	40.191	-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	40.29	40.24	40.27	40.22	40.59	39,434,004	40.327	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	40.07	40.10	40.12	39.53	40.15	36,144,387	39.890	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	39.53	39.48	39.51	39.41	40.12	58,307,329	39.697	-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	39.85	39.80	39.90	39.78	40.32	59,308,811	40.005	-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	40.61	40.54	40.59	40.49	41.38	63,845,602	40.990	-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	41.01	40.93	40.96	40.64	41.62	53,756,489	41.001	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	40.91	40.88	40.91	40.86	41.43	37,997,756	41.144	-1.13%
2013-03-12	0	84.10	84.00	84.05	84.00	85.15	10,851,496	917,496,419	84.550	41.38	41.33	41.35	41.33	41.89	22,056,261	41.598	-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	41.62	41.60	41.65	41.52	41.89	27,445,117	41.698	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	41.43	41.43	41.45	41.08	41.87	43,984,164	41.530	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	41.01	41.03	41.06	40.76	41.23	35,513,577	41.011	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	40.98	40.93	40.96	40.88	41.55	55,818,794	41.036	-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	41.13	41.11	41.13	41.11	41.65	28,611,578	41.260	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	41.08	41.08	41.11	41.01	41.60	40,469,139	41.261	-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	41.60	41.55	41.57	41.55	41.92	26,124,172	41.748	-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	42.04	42.02	42.09	41.52	42.09	38,595,461	41.801	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	41.79	41.79	41.82	41.57	42.46	27,962,150	41.902	-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	41.82	41.79	41.82	41.65	42.24	24,261,077	41.882	-0.99%
2013-02-25	0	85.85	85.75	85.85	85.70	86.80	11,051,913	950,762,994	86.027	42.24	42.19	42.24	42.16	42.70	22,463,620	42.325	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	42.19	42.14	42.24	41.92	42.39	31,040,595	42.236	-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	42.26	42.21	42.29	41.77	42.36	45,959,497	42.198	-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	42.29	42.26	42.29	42.09	42.31	32,709,097	42.206	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	41.92	41.87	41.94	41.84	42.43	23,847,448	42.131	-0.53%
2013-02-18	0	85.65	85.55	85.60	85.55	86.00	8,427,019	723,193,964	85.818	42.14	42.09	42.11	42.09	42.31	17,128,379	42.222	-0.12%
2013-02-15	0	85.75	85.60	85.75	85.45	85.85	9,080,084	778,025,915	85.685	42.19	42.11	42.19	42.04	42.24	18,455,769	42.156	-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	42.21	42.21	42.24	42.02	42.53	31,892,274	42.212	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	42.04	42.04	42.07	41.62	42.19	27,439,460	42.007	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	41.94	41.89	41.92	41.67	42.31	39,363,938	42.027	-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	41.99	41.99	42.02	41.72	42.14	28,439,516	41.989	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	41.60	41.60	41.62	41.43	41.92	36,498,960	41.718	-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	41.87	41.79	41.82	41.77	42.36	33,301,048	42.076	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	41.82	41.79	41.82	41.47	41.94	33,738,994	41.711	-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	41.94	41.89	41.97	41.57	42.11	44,377,720	41.841	-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	42.16	42.09	42.11	42.09	42.36	44,041,440	42.223	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	41.89	41.87	41.89	41.47	42.04	52,444,259	41.846	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	41.40	41.40	41.43	41.08	41.55	63,705,890	41.387	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	41.33	41.30	41.33	41.11	41.60	96,436,717	41.338	-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	41.84	41.92	41.94	41.82	42.46	71,457,225	42.151	-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	42.78	42.78	42.80	42.56	42.88	37,760,002	42.747	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	42.66	42.63	42.66	42.46	42.95	47,687,983	42.652	-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	42.95	42.95	42.98	42.88	43.42	31,715,098	43.104	-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	43.12	43.07	43.12	42.75	43.15	35,310,482	43.000	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	42.63	42.66	42.68	42.48	43.17	56,642,185	42.687	-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	43.07	43.05	43.10	42.78	43.52	65,081,417	43.032	-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	43.74	43.69	43.76	43.49	44.08	49,840,223	43.712	-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	44.35	44.45	44.50	43.81	44.50	25,271,934	44.186	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	44.21	44.18	44.21	43.96	44.82	24,214,810	44.301	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	44.21	44.18	44.21	43.69	44.50	42,120,816	44.175	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	43.64	43.64	43.66	43.54	44.01	51,560,492	43.750	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	43.64	43.69	43.71	43.42	44.30	54,996,437	43.845	-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	43.81	43.79	43.84	43.79	44.30	61,258,192	43.999	-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	44.60	44.57	44.62	44.28	45.16	41,291,669	44.585	-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	44.99	44.92	44.97	44.38	45.02	36,998,044	44.746	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	44.97	45.02	45.04	44.55	45.04	25,149,460	44.846	1.27%
2012-12-31	0	90.25	90.25	90.35	90.15	90.65	9,080,299	820,179,045	90.325	44.40	44.40	44.45	44.35	44.60	18,456,206	44.439	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	44.40	44.38	44.40	44.35	44.53	24,302,940	44.419	0.33%
2012-12-27	0	89.95	89.95	90.00	89.80	90.25	8,869,761	797,810,522	89.947	44.25	44.25	44.28	44.18	44.40	18,028,276	44.253	0.28%
2012-12-24	0	89.70	89.50	89.60	89.25	90.00	6,732,510	604,359,886	89.767	44.13	44.03	44.08	43.91	44.28	13,684,196	44.165	-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	44.35	44.30	44.38	43.57	44.43	40,310,763	44.163	-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	44.53	44.50	44.55	43.98	44.55	32,459,920	44.279	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	44.40	44.33	44.35	44.23	44.60	33,175,651	44.443	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	44.25	44.25	44.28	43.59	44.40	38,427,852	44.134	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	43.79	43.74	43.84	43.49	43.89	28,544,083	43.617	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	43.74	43.71	43.76	43.52	44.03	41,451,062	43.700	-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	43.79	43.76	43.84	43.57	44.28	26,945,885	43.859	-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	43.96	43.93	43.96	43.57	44.01	29,280,091	43.834	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	43.84	43.84	43.86	43.49	44.03	31,546,896	43.723	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	43.57	43.52	43.62	43.37	43.93	25,302,530	43.566	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	43.37	43.42	43.44	43.30	43.71	28,633,092	43.480	-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	43.71	43.69	43.71	43.64	44.28	26,069,734	43.908	-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	44.16	44.16	44.18	43.59	44.21	35,505,931	43.932	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	43.52	43.49	43.52	42.75	43.66	35,275,813	43.355	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	42.93	42.90	42.93	42.78	43.64	26,579,086	43.287	-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	43.59	43.49	43.69	43.20	43.74	39,684,719	43.497	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	43.47	43.47	43.49	43.02	43.49	32,222,393	43.297	0.97%
2012-11-28	0	87.50	87.50	87.55	87.00	87.85	11,377,564	995,650,257	87.510	43.05	43.05	43.07	42.80	43.22	23,125,523	43.054	0.06%
2012-11-27	0	87.45	87.35	87.55	87.25	87.70	10,832,409	947,561,603	87.475	43.02	42.98	43.07	42.93	43.15	22,017,466	43.037	-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	43.07	43.05	43.07	42.93	43.62	26,503,857	43.101	-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	43.27	43.27	43.30	43.07	43.39	30,372,472	43.241	-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	43.39	43.42	43.44	42.66	43.44	39,847,175	43.109	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	42.70	42.70	42.73	41.94	42.78	31,482,954	42.401	2.30%
2012-11-20	0	84.85	84.80	84.85	84.75	86.00	11,664,846	996,104,181	85.394	41.75	41.72	41.75	41.70	42.31	23,709,440	42.013	-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	41.92	41.87	41.92	41.67	42.07	28,242,738	41.898	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	41.75	41.75	41.77	41.38	42.11	35,755,831	41.830	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	41.38	41.35	41.38	41.33	41.77	28,597,862	41.568	-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	42.11	42.11	42.14	41.50	42.14	28,643,038	41.886	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	41.89	41.89	41.92	41.79	42.21	30,139,697	41.959	-0.58%
2012-11-12	0	85.65	85.60	85.65	85.55	86.60	10,558,862	908,240,289	86.017	42.14	42.11	42.14	42.09	42.61	21,461,466	42.320	-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	42.39	42.34	42.36	42.34	42.90	34,290,087	42.593	-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	42.88	42.85	42.90	42.80	43.69	47,366,399	43.238	-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	44.06	44.06	44.08	43.02	44.08	46,228,383	43.524	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	43.00	42.98	43.00	42.90	43.17	24,240,871	43.025	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	42.93	43.00	43.02	42.73	43.20	28,939,329	43.034	-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	43.20	43.20	43.25	43.10	43.39	37,154,134	43.246	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	42.95	42.93	42.95	42.07	42.98	34,307,323	42.756	1.57%
2012-10-31	0	85.95	85.85	85.90	85.35	86.05	10,904,874	935,173,499	85.757	42.29	42.24	42.26	41.99	42.34	22,164,755	42.192	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	41.97	41.97	42.07	41.94	42.56	27,161,045	42.153	-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	42.26	42.21	42.24	41.97	42.53	24,842,477	42.226	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	42.19	42.14	42.16	42.16	42.80	31,771,754	42.423	-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	42.70	42.68	42.70	42.41	43.27	45,181,703	42.692	-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	42.98	42.98	43.00	41.87	43.00	70,362,769	42.730	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	42.04	42.02	42.04	41.33	42.11	33,679,054	41.857	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	41.60	41.60	41.67	41.55	42.11	38,014,665	41.829	-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	41.87	41.84	41.87	41.03	42.02	56,834,466	41.673	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	40.98	41.01	41.03	40.93	41.57	61,647,178	41.110	-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	41.18	41.16	41.18	41.06	41.28	42,842,043	41.141	-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	41.38	41.38	41.43	41.06	41.43	36,469,941	41.213	-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	41.50	41.50	41.52	41.38	41.75	34,847,531	41.499	-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	41.70	41.67	41.70	41.35	41.89	41,315,196	41.610	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	41.67	41.67	41.70	41.38	41.82	32,661,395	41.616	-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	42.02	42.04	42.09	41.67	42.26	28,359,391	42.051	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	41.67	41.67	41.70	41.65	42.07	31,504,198	41.793	-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	42.26	42.24	42.29	42.21	42.56	27,381,894	42.309	-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	42.31	42.31	42.36	42.16	42.41	25,289,229	42.294	-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	42.53	42.53	42.56	42.34	42.85	27,634,878	42.592	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	42.29	42.26	42.41	42.04	42.63	36,519,446	42.415	-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	42.41	42.39	42.41	42.02	42.46	39,698,571	42.300	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	41.99	41.92	41.94	41.72	42.26	34,192,256	42.077	-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	42.46	42.43	42.48	42.19	42.68	29,822,033	42.449	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	42.31	42.26	42.29	41.60	42.51	26,875,138	42.215	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	42.11	42.11	42.14	41.82	42.48	48,556,592	42.192	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	41.62	41.52	41.55	41.55	42.09	39,521,861	41.821	-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	41.84	41.82	41.84	41.08	42.07	53,605,470	41.695	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	40.93	40.91	40.98	40.61	41.06	41,930,184	40.859	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	40.56	40.59	40.61	40.49	40.93	51,232,686	40.654	-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	40.93	40.93	40.96	40.44	40.98	54,343,995	40.784	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	40.22	40.20	40.29	40.15	40.49	45,919,457	40.322	-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	40.76	40.76	40.79	40.52	40.81	36,181,585	40.670	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	40.39	40.34	40.37	40.00	40.42	37,854,784	40.198	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	40.20	40.22	40.24	39.95	40.71	51,238,780	40.301	-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	40.49	40.42	40.56	40.17	40.64	38,657,867	40.406	0.98%
2012-09-06	0	81.50	81.50	81.55	81.10	81.60	12,140,123	986,900,703	81.292	40.10	40.10	40.12	39.90	40.15	24,675,466	39.995	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	39.84	39.79	39.81	39.69	39.96	39,231,902	39.813	-0.36%
2012-09-04	0	82.90	82.85	82.90	82.70	83.35	9,863,221	819,145,704	83.051	39.98	39.96	39.98	39.88	40.20	20,451,871	40.052	-0.36%
2012-09-03	0	83.20	83.20	83.25	82.85	83.45	10,449,115	869,528,795	83.216	40.12	40.12	40.15	39.96	40.25	21,666,751	40.132	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	39.93	39.91	39.93	39.81	40.10	26,519,137	39.934	-0.42%
2012-08-30	0	83.15	83.15	83.25	83.00	83.70	11,911,103	991,105,256	83.209	40.10	40.10	40.15	40.03	40.37	24,698,254	40.129	-0.83%
2012-08-29	0	83.85	83.85	83.90	83.60	84.70	11,335,159	951,741,485	83.964	40.44	40.44	40.46	40.32	40.85	23,504,006	40.493	-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	40.53	40.51	40.53	40.17	40.73	26,770,238	40.552	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	40.29	40.27	40.29	40.05	40.46	29,634,748	40.257	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	40.05	40.05	40.08	39.96	40.25	40,337,897	40.102	-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	40.44	40.41	40.44	39.84	40.46	47,539,969	40.141	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	39.84	39.81	39.84	39.79	40.34	37,520,092	40.044	-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	39.96	39.98	40.03	39.45	40.20	67,076,066	39.930	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	39.71	39.71	39.74	39.59	40.17	90,663,460	39.831	-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	40.34	40.27	40.29	40.17	40.85	126,694,741	40.519	-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	41.88	41.96	41.98	41.72	43.86	81,448,536	42.628	-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	44.10	44.05	44.13	43.93	44.37	27,882,585	44.170	-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	44.63	44.63	44.66	43.86	44.66	39,567,516	44.364	2.15%
2012-08-13	0	90.60	90.45	90.65	90.30	91.50	7,104,561	643,911,040	90.633	43.69	43.62	43.72	43.55	44.13	14,731,655	43.709	-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	43.74	43.72	43.74	43.55	43.89	24,219,395	43.686	0.61%
2012-08-09	0	90.15	90.10	90.25	89.70	90.95	9,640,526	869,584,528	90.201	43.48	43.45	43.52	43.26	43.86	19,990,102	43.501	1.12%
2012-08-08	0	89.15	89.00	89.25	88.75	89.70	8,717,118	777,787,527	89.225	42.99	42.92	43.04	42.80	43.26	18,075,370	43.030	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	42.92	42.87	42.92	42.58	43.04	28,032,521	42.886	-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	43.26	43.24	43.26	43.02	43.48	26,229,166	43.245	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	42.44	42.42	42.44	42.10	42.92	32,144,424	42.610	-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	42.61	42.56	42.58	42.56	43.21	29,883,684	42.839	-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	43.26	43.31	43.33	43.21	43.57	33,221,886	43.419	-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	43.86	43.89	43.91	43.43	43.93	41,283,046	43.802	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	43.40	43.38	43.40	43.07	43.40	34,089,521	43.314	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	42.87	42.87	42.90	42.44	42.92	29,757,486	42.705	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	42.32	42.27	42.29	41.96	42.54	26,592,568	42.317	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	42.05	42.01	42.03	41.45	42.15	30,259,826	41.892	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	41.81	41.76	41.79	41.55	42.51	24,470,423	41.844	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	41.45	41.43	41.45	41.31	42.25	30,050,741	41.862	-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	42.56	42.56	42.58	42.29	42.68	37,114,640	42.504	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	42.25	42.22	42.25	42.01	42.42	31,476,196	42.183	1.57%
2012-07-18	0	86.25	86.15	86.25	86.10	88.00	9,252,836	800,296,374	86.492	41.60	41.55	41.60	41.52	42.44	19,186,208	41.712	-0.46%
2012-07-17	0	86.65	86.60	86.65	85.70	87.20	10,888,644	941,295,027	86.447	41.79	41.76	41.79	41.33	42.05	22,578,136	41.691	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	41.33	41.33	41.35	41.19	41.72	25,566,001	41.425	0.29%
2012-07-13	0	85.45	85.50	85.55	84.50	85.70	11,269,274	961,979,043	85.363	41.21	41.23	41.26	40.75	41.33	23,367,391	41.168	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	40.87	40.87	40.90	40.41	41.47	29,288,084	40.984	-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	41.81	41.81	41.86	41.21	41.88	25,914,835	41.632	0.87%
2012-07-10	0	85.95	85.90	85.95	85.65	86.40	8,773,620	754,517,139	85.998	41.45	41.43	41.45	41.31	41.67	18,192,530	41.474	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	41.04	41.04	41.06	40.70	41.76	24,395,556	41.323	-0.64%
2012-07-06	0	85.65	85.65	85.70	84.90	85.80	11,233,735	958,689,786	85.340	41.31	41.31	41.33	40.94	41.38	23,293,699	41.157	-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	41.38	41.38	41.40	41.04	41.76	24,815,711	41.299	-0.06%
2012-07-04	0	85.85	85.95	86.00	85.75	87.10	8,756,579	757,017,353	86.451	41.40	41.45	41.47	41.35	42.01	18,157,195	41.692	-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	41.64	41.60	41.64	41.35	41.91	42,843,097	41.565	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	40.87	40.87	40.94	39.74	40.97	52,175,031	40.620	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	40.10	40.05	40.12	39.98	40.87	32,657,663	40.396	-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	40.39	40.37	40.39	40.00	40.46	33,333,613	40.300	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	39.96	39.93	39.96	39.57	40.03	31,129,634	39.889	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	39.62	39.64	39.67	39.23	40.00	33,447,403	39.731	1.17%
2012-06-22	0	81.20	81.15	81.25	80.70	81.65	10,257,758	833,471,059	81.253	39.16	39.14	39.18	38.92	39.38	21,269,963	39.185	-0.98%
2012-06-21	0	82.00	81.95	82.10	81.80	82.35	9,612,478	789,719,307	82.156	39.55	39.52	39.59	39.45	39.71	19,931,943	39.621	-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	39.81	39.81	39.91	39.55	39.93	30,667,618	39.730	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	39.74	39.69	39.74	39.30	39.76	27,683,352	39.550	1.10%
2012-06-18	0	81.50	81.45	81.55	81.00	81.95	11,996,622	978,490,306	81.564	39.30	39.28	39.33	39.06	39.52	24,875,582	39.335	1.87%
2012-06-15	0	80.00	79.80	80.10	78.10	80.65	19,595,869	1,562,259,577	79.724	38.58	38.48	38.63	37.66	38.89	40,632,992	38.448	1.91%
2012-06-14	0	78.50	78.45	78.60	78.30	79.35	8,554,574	675,481,017	78.961	37.86	37.83	37.91	37.76	38.27	17,738,327	38.080	-1.51%
2012-06-13	0	79.70	79.65	79.75	78.90	79.80	9,149,849	726,483,665	79.398	38.44	38.41	38.46	38.05	38.48	18,972,659	38.291	0.38%
2012-06-12	0	79.40	79.35	79.50	78.80	79.80	11,586,337	920,881,614	79.480	38.29	38.27	38.34	38.00	38.48	24,024,836	38.330	0.19%
2012-06-11	0	79.25	79.25	79.30	78.65	79.50	9,220,255	729,061,681	79.072	38.22	38.22	38.24	37.93	38.34	19,118,650	38.134	1.93%
2012-06-08	0	77.75	77.70	77.80	77.15	78.80	10,631,175	825,308,422	77.631	37.50	37.47	37.52	37.21	38.00	22,044,261	37.439	-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	37.88	37.81	37.88	37.50	38.34	30,926,374	37.959	-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	38.07	38.05	38.07	37.16	38.34	35,028,391	37.842	2.93%
2012-06-05	0	76.70	76.60	76.65	76.50	77.55	10,339,448	797,146,884	77.098	36.99	36.94	36.97	36.89	37.40	21,439,351	37.181	-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	37.01	36.94	36.99	36.89	37.42	29,356,329	37.061	-1.48%
2012-06-01	0	77.90	77.85	77.90	77.85	79.00	11,831,286	927,101,682	78.360	37.57	37.54	37.57	37.54	38.10	24,532,750	37.790	-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	37.86	37.71	37.83	37.69	38.05	34,849,495	37.881	-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	38.17	38.15	38.17	37.91	38.75	42,076,527	38.167	-2.10%
2012-05-29	0	80.85	80.80	80.85	79.35	80.95	11,590,304	930,837,480	80.312	38.99	38.97	38.99	38.27	39.04	24,033,062	38.732	1.51%
2012-05-28	0	79.65	79.65	79.75	79.40	80.10	6,897,416	550,578,358	79.824	38.41	38.41	38.46	38.29	38.63	14,302,129	38.496	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	38.36	38.34	38.39	38.15	39.06	35,729,655	38.406	-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	38.58	38.58	38.61	38.39	39.06	55,076,915	38.656	-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	39.50	39.45	39.55	39.21	40.03	30,446,773	39.561	-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	39.81	39.81	39.86	39.33	40.08	26,915,235	39.803	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	39.62	39.59	39.67	39.40	39.91	25,355,785	39.660	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	39.23	39.21	39.23	38.81	39.30	48,035,543	39.098	-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	39.78	39.78	39.85	39.45	40.74	47,682,783	40.126	-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	39.87	39.85	39.87	39.59	41.07	62,384,872	40.248	-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	41.38	41.36	41.38	40.98	41.64	39,793,396	41.428	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	41.00	40.93	40.96	40.93	41.64	36,055,291	41.236	-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	41.03	40.98	41.00	40.84	41.50	37,233,094	41.210	-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	41.83	41.76	41.81	41.78	42.42	45,018,344	42.077	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	41.81	41.78	41.83	40.79	42.02	48,042,643	41.681	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	41.24	41.24	41.29	40.98	41.55	27,278,382	41.299	-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	41.64	41.57	41.59	41.31	41.92	40,291,207	41.651	-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	41.95	41.92	41.97	41.64	42.23	40,476,899	42.037	-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	42.04	42.04	42.07	41.22	42.09	55,088,866	41.839	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	41.26	41.26	41.31	40.89	41.55	43,446,140	41.293	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	40.58	40.58	40.60	39.80	40.60	32,785,277	40.210	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	39.59	39.54	39.59	39.33	40.06	25,391,676	39.731	-0.95%
2012-04-26	0	84.65	84.55	84.60	84.10	85.45	11,040,588	934,980,579	84.686	39.97	39.92	39.94	39.71	40.34	23,384,815	39.982	-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	40.06	39.99	40.04	39.73	40.27	26,213,945	40.022	-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	40.27	40.25	40.27	39.66	40.34	27,095,073	40.008	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	40.04	39.97	40.01	39.80	41.07	47,187,439	40.354	-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	41.29	41.24	41.26	40.51	41.36	34,525,279	41.058	1.51%
2012-04-19	0	86.15	86.15	86.20	85.05	86.25	7,644,938	655,351,584	85.724	40.67	40.67	40.70	40.15	40.72	16,192,567	40.472	0.35%
2012-04-18	0	85.85	85.70	85.80	85.00	86.00	11,373,563	973,563,816	85.599	40.53	40.46	40.51	40.13	40.60	24,090,081	40.413	0.47%
2012-04-17	0	85.45	85.35	85.50	84.85	86.05	8,387,508	717,681,246	85.565	40.34	40.30	40.37	40.06	40.63	17,765,387	40.398	-0.12%
2012-04-16	0	85.55	85.55	85.60	84.50	85.80	11,557,863	986,553,931	85.358	40.39	40.39	40.41	39.89	40.51	24,480,443	40.300	0.94%
2012-04-13	0	84.75	84.75	84.85	84.30	84.95	8,078,532	684,340,348	84.711	40.01	40.01	40.06	39.80	40.11	17,110,952	39.994	0.83%
2012-04-12	0	84.05	84.00	84.10	83.20	84.15	11,775,112	985,061,750	83.656	39.68	39.66	39.71	39.28	39.73	24,940,593	39.496	0.84%
2012-04-11	0	83.35	83.40	83.45	82.50	83.80	10,082,548	840,822,059	83.394	39.35	39.38	39.40	38.95	39.56	21,355,612	39.372	-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	39.47	39.40	39.42	39.23	39.68	28,394,725	39.505	-0.06%
2012-04-05	0	83.65	83.55	83.70	82.50	84.25	10,523,111	878,327,851	83.467	39.49	39.45	39.52	38.95	39.78	22,288,759	39.407	-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	39.89	39.87	39.89	39.59	40.82	44,592,685	39.972	-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	39.92	39.89	39.92	39.56	40.60	27,742,222	39.979	-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	40.34	40.34	40.37	39.89	40.46	50,149,953	40.079	1.54%
2012-03-29	0	84.15	84.10	84.15	83.50	84.85	11,377,768	957,611,973	84.165	39.73	39.71	39.73	39.42	40.06	24,098,988	39.737	-0.12%
2012-03-28	0	84.25	84.25	84.30	84.00	84.65	8,950,578	754,333,120	84.278	39.78	39.78	39.80	39.66	39.97	18,958,013	39.790	-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	39.97	39.97	40.01	39.35	40.04	34,255,637	39.712	1.56%
2012-03-26	0	83.35	83.35	83.40	82.45	83.75	9,047,121	751,364,190	83.050	39.35	39.35	39.38	38.93	39.54	19,162,498	39.210	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	39.28	39.26	39.28	38.76	39.54	34,681,157	39.294	-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	39.38	39.35	39.42	39.02	39.85	34,765,818	39.413	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	39.26	39.23	39.26	38.71	39.71	59,455,673	39.257	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	38.38	38.38	38.41	38.17	38.95	40,753,391	38.498	-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	38.55	38.55	38.57	38.43	39.54	40,115,149	38.889	-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	39.54	39.47	39.52	39.26	39.94	37,647,121	39.660	-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	39.97	40.01	40.04	39.00	40.39	64,749,398	39.709	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	39.75	39.73	39.78	39.35	40.63	94,998,976	39.924	-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	40.86	40.84	40.89	40.65	41.31	52,024,000	40.939	-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	41.29	41.26	41.29	40.70	41.31	104,467,024	40.996	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	39.75	39.73	39.75	38.67	39.99	113,626,936	39.417	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	38.22	38.22	38.24	37.68	38.29	38,760,670	38.093	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	37.63	37.63	37.65	37.60	38.27	29,319,649	37.858	-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	38.10	38.03	38.10	37.98	38.64	31,541,618	38.239	-0.25%
2012-03-05	0	80.90	80.90	80.95	80.40	82.50	11,294,094	915,691,793	81.077	38.20	38.20	38.22	37.96	38.95	23,921,760	38.279	-0.98%
2012-03-02	0	81.70	81.55	81.60	81.45	82.40	11,109,254	908,881,364	81.813	38.57	38.50	38.53	38.45	38.90	23,530,255	38.626	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	38.43	38.48	38.50	38.34	39.14	25,847,683	38.746	-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	39.12	39.04	39.12	38.60	39.16	39,000,801	38.934	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	38.71	38.69	38.74	38.27	38.81	32,164,170	38.613	0.99%
2012-02-27	0	81.20	81.10	81.20	80.25	82.00	10,770,172	876,434,069	81.376	38.34	38.29	38.34	37.89	38.71	22,812,053	38.420	-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	38.45	38.41	38.45	38.10	38.53	26,544,799	38.331	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	38.34	38.29	38.36	38.22	38.50	27,706,209	38.358	-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	38.55	38.53	38.55	38.41	38.74	30,796,421	38.579	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	38.45	38.45	38.48	37.63	38.55	34,064,481	38.190	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	38.08	38.01	38.08	37.98	38.71	27,521,898	38.354	-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	38.60	38.60	38.62	38.29	38.71	34,455,380	38.529	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	38.45	38.50	38.53	38.05	38.53	37,900,096	38.269	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	38.36	38.36	38.38	37.37	38.57	76,731,065	38.137	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	37.68	37.65	37.68	37.32	37.68	28,858,671	37.512	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	37.68	37.70	37.72	37.20	37.72	43,702,031	37.536	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	37.18	37.18	37.20	36.83	37.25	40,121,463	37.112	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	36.83	36.85	36.87	36.68	37.23	52,625,668	36.873	-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	37.25	37.30	37.32	36.92	37.53	34,856,574	37.254	1.22%
2012-02-07	0	77.95	77.90	78.00	77.90	78.60	12,027,148	941,035,209	78.243	36.80	36.78	36.83	36.78	37.11	25,474,425	36.940	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	36.66	36.61	36.64	36.45	37.75	50,011,317	36.910	-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	37.30	37.23	37.30	37.13	37.46	28,849,250	37.286	-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	37.70	37.72	37.75	37.30	37.77	32,165,485	37.549	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	37.63	37.63	37.65	37.32	37.72	36,885,475	37.556	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	37.44	37.44	37.46	36.97	37.51	55,223,972	37.221	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	36.59	36.57	36.59	36.54	37.35	40,381,959	36.945	-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	37.30	37.27	37.30	36.97	37.30	63,623,695	37.130	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	36.61	36.57	36.64	36.40	36.80	50,892,691	36.550	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	36.21	36.21	36.24	35.79	36.24	39,399,618	35.965	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	35.98	35.95	35.98	35.50	36.07	45,908,610	35.731	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	35.60	35.62	35.67	35.41	35.74	42,394,110	35.568	-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	35.88	35.88	35.91	35.46	35.95	39,037,005	35.751	1.27%
2012-01-16	0	75.05	75.00	75.05	75.00	75.75	8,365,644	629,926,577	75.299	35.43	35.41	35.43	35.41	35.76	17,719,078	35.551	-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	35.95	35.95	35.98	35.72	36.57	29,432,515	35.956	-0.78%
2012-01-12	0	76.75	76.70	76.75	76.40	77.45	9,579,022	736,861,872	76.925	36.24	36.21	36.24	36.07	36.57	20,289,106	36.318	-0.65%
2012-01-11	0	77.25	77.25	77.30	76.40	77.30	11,914,657	917,403,781	76.998	36.47	36.47	36.50	36.07	36.50	25,236,160	36.353	0.32%
2012-01-10	0	77.00	76.90	77.10	76.40	77.50	12,512,107	961,713,751	76.863	36.35	36.31	36.40	36.07	36.59	26,501,605	36.289	0.00%
2012-01-09	0	77.00	77.00	77.05	74.80	77.10	9,544,570	726,351,928	76.101	36.35	36.35	36.38	35.32	36.40	20,216,134	35.929	1.85%
2012-01-06	0	75.60	75.60	75.65	75.25	76.20	10,165,904	768,688,563	75.614	35.69	35.69	35.72	35.53	35.98	21,532,167	35.700	-1.50%
2012-01-05	0	76.75	76.70	76.75	75.55	77.00	12,441,239	953,916,078	76.674	36.24	36.21	36.24	35.67	36.35	26,351,501	36.200	1.39%
2012-01-04	0	75.70	75.65	75.70	75.60	77.20	12,883,905	980,932,790	76.136	35.74	35.72	35.74	35.69	36.45	27,289,102	35.946	-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	36.40	36.40	36.42	36.21	36.54	35,962,472	36.358	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	35.83	35.81	35.83	35.27	35.88	32,259,945	35.629	1.20%
2011-12-29	0	75.00	74.85	74.90	74.00	75.00	11,849,136	884,133,732	74.616	35.41	35.34	35.36	34.94	35.41	25,097,382	35.228	0.60%
2011-12-28	0	74.55	74.55	74.60	73.90	74.80	8,816,040	655,886,028	74.397	35.20	35.20	35.22	34.89	35.32	18,673,051	35.125	0.34%
2011-12-23	0	74.30	74.30	74.35	73.70	74.50	8,402,009	622,900,228	74.137	35.08	35.08	35.10	34.80	35.17	17,796,101	35.002	0.95%
2011-12-22	0	73.60	73.50	73.55	72.75	73.70	8,618,410	631,559,803	73.280	34.75	34.70	34.72	34.35	34.80	18,254,455	34.598	-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	34.84	34.77	34.82	34.44	35.01	37,236,754	34.670	1.65%
2011-12-20	0	72.60	72.50	72.60	72.30	73.50	11,717,519	853,466,314	72.837	34.28	34.23	34.28	34.13	34.70	24,818,607	34.388	-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	34.58	34.58	34.61	34.09	34.70	32,964,652	34.479	-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	34.75	34.75	34.77	34.49	34.94	38,679,220	34.669	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	34.63	34.61	34.63	34.47	35.34	52,900,338	34.783	-2.27%
2011-12-14	0	75.05	75.00	75.05	75.00	75.40	11,485,808	863,399,817	75.171	35.43	35.41	35.43	35.41	35.60	24,327,825	35.490	0.47%
2011-12-13	0	74.70	74.80	74.85	74.65	75.25	10,484,997	785,612,289	74.927	35.27	35.32	35.34	35.24	35.53	22,208,030	35.375	-0.86%
2011-12-12	0	75.35	75.30	75.35	74.75	75.50	9,644,919	724,817,027	75.150	35.57	35.55	35.57	35.29	35.65	20,428,680	35.480	0.74%
2011-12-09	0	74.80	74.80	74.85	74.30	75.35	12,777,090	956,792,087	74.883	35.32	35.32	35.34	35.08	35.57	27,062,860	35.354	-0.99%
2011-12-08	0	75.55	75.30	75.35	74.90	75.85	12,365,949	932,278,567	75.391	35.67	35.55	35.57	35.36	35.81	26,192,031	35.594	-0.46%
2011-12-07	0	75.90	75.85	75.90	74.60	75.95	13,005,625	980,144,895	75.363	35.83	35.81	35.83	35.22	35.86	27,546,914	35.581	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	35.15	35.13	35.15	35.08	35.98	47,890,236	35.341	-1.91%
2011-12-05	0	75.90	75.85	75.90	75.20	76.25	10,556,533	800,713,954	75.850	35.83	35.81	35.83	35.50	36.00	22,359,549	35.811	-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	35.86	35.76	35.88	35.76	36.14	41,807,852	35.953	-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	35.91	36.02	36.05	35.62	36.19	52,843,857	35.851	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	35.08	35.13	35.15	34.98	35.50	41,618,555	35.200	-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	35.24	35.24	35.27	35.08	35.50	29,846,261	35.289	-0.07%
2011-11-28	0	74.70	74.70	74.75	74.35	75.10	7,615,531	568,339,800	74.629	35.27	35.27	35.29	35.10	35.46	16,130,281	35.234	0.95%
2011-11-25	0	74.00	73.95	74.00	73.90	74.70	8,758,568	650,119,664	74.227	34.94	34.91	34.94	34.89	35.27	18,551,321	35.044	-1.07%
2011-11-24	0	74.80	74.70	74.75	74.40	75.45	7,541,376	565,763,414	75.021	35.32	35.27	35.29	35.13	35.62	15,973,215	35.420	-0.13%
2011-11-23	0	74.90	74.85	74.90	74.85	75.70	10,958,921	824,397,574	75.226	35.36	35.34	35.36	35.34	35.74	23,211,838	35.516	-1.45%
2011-11-22	0	76.00	75.90	75.95	75.50	76.80	10,269,081	781,813,863	76.133	35.88	35.83	35.86	35.65	36.26	21,750,704	35.944	-0.46%
2011-11-21	0	76.35	76.30	76.35	74.85	76.95	11,635,613	885,279,446	76.084	36.05	36.02	36.05	35.34	36.33	24,645,124	35.921	0.66%
2011-11-18	0	75.85	75.80	76.00	75.50	76.70	11,685,378	889,159,091	76.092	35.81	35.79	35.88	35.65	36.21	24,750,530	35.925	-0.98%
2011-11-17	0	76.60	76.60	76.65	75.95	76.65	7,984,673	609,996,787	76.396	36.16	36.16	36.19	35.86	36.19	16,912,152	36.069	0.13%
2011-11-16	0	76.50	76.50	76.55	75.95	78.05	12,802,044	981,160,277	76.641	36.12	36.12	36.14	35.86	36.85	27,115,714	36.184	0.00%
2011-11-15	0	76.50	76.30	76.50	75.10	76.70	8,599,094	655,752,410	76.258	36.12	36.02	36.12	35.46	36.21	18,213,543	36.004	-0.07%
2011-11-14	0	76.55	76.55	76.60	76.40	76.70	12,895,925	986,745,022	76.516	36.14	36.14	36.16	36.07	36.21	27,314,561	36.125	1.06%
2011-11-11	0	75.75	75.70	75.75	75.50	75.95	11,086,889	839,246,346	75.697	35.76	35.74	35.76	35.65	35.86	23,482,884	35.739	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	35.24	35.20	35.24	35.10	35.76	46,495,815	35.499	-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	35.88	35.88	35.91	35.72	36.05	31,066,639	35.882	0.86%
2011-11-08	0	75.35	75.30	75.35	74.85	75.50	12,153,407	901,437,932	74.172	35.57	35.55	35.57	35.34	35.65	25,741,851	35.018	1.07%
2011-11-07	0	74.55	74.45	74.50	74.45	75.50	10,693,615	799,110,035	74.728	35.20	35.15	35.17	35.15	35.65	22,649,899	35.281	-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	35.53	35.53	35.55	35.20	35.88	51,493,822	35.496	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	35.24	35.24	35.27	35.13	35.88	41,741,486	35.351	-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	36.09	36.02	36.07	35.20	36.33	46,273,250	35.896	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	35.46	35.43	35.46	35.27	35.65	34,509,181	35.468	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	35.24	35.24	35.32	35.22	35.50	38,331,984	35.329	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	35.24	35.20	35.24	34.98	36.35	90,457,303	35.402	-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	35.93	35.83	35.93	35.50	36.07	54,349,820	35.743	-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	36.02	36.00	36.05	35.50	36.19	32,283,117	35.855	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	35.93	35.88	35.93	35.43	36.12	31,193,656	35.737	-0.26%
2011-10-24	0	76.30	76.20	76.35	75.60	76.65	12,243,680	931,509,761	76.081	36.02	35.98	36.05	35.69	36.19	25,933,056	35.920	2.35%
2011-10-21	0	74.55	74.60	74.65	73.55	75.65	11,962,435	889,869,289	74.389	35.20	35.22	35.24	34.72	35.72	25,337,358	35.121	-0.93%
2011-10-20	0	75.25	75.10	75.20	75.00	75.90	10,127,708	764,126,389	75.449	35.53	35.46	35.50	35.41	35.83	21,451,265	35.622	-1.25%
2011-10-19	0	76.20	76.20	76.25	74.85	76.30	12,814,304	969,923,621	75.691	35.98	35.98	36.00	35.34	36.02	27,141,682	35.736	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	35.48	35.41	35.43	35.15	35.62	37,840,090	35.427	-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	35.91	35.91	35.93	35.17	36.02	39,207,930	35.623	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	35.60	35.60	35.62	34.94	35.83	57,780,067	35.444	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	34.65	34.58	34.61	34.11	34.82	56,940,169	34.530	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	34.49	34.44	34.47	34.28	35.17	51,568,910	34.723	-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	34.65	34.68	34.70	34.25	35.41	60,036,920	34.607	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	34.56	34.61	34.63	34.04	34.80	44,188,348	34.379	-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	34.80	34.80	34.82	34.49	36.00	100,971,913	34.906	-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	36.02	35.98	36.00	35.41	36.21	81,904,601	35.741	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	34.89	34.82	34.84	34.51	35.74	54,597,237	35.283	-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	35.50	35.48	35.50	35.29	36.12	71,974,014	35.672	-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	36.40	36.38	36.40	36.00	36.68	68,091,687	36.409	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	36.35	36.35	36.47	35.79	36.54	49,006,914	36.241	-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	36.66	36.61	36.64	35.81	36.73	63,762,173	36.255	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	35.69	35.69	35.79	34.80	36.09	64,562,685	35.564	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	35.62	35.67	35.69	35.17	36.14	95,895,296	35.559	-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	36.64	36.59	36.61	36.26	37.06	73,472,763	36.690	-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	37.68	37.68	37.70	37.44	37.86	41,967,710	37.674	-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	37.84	37.82	37.84	37.30	37.86	56,033,694	37.687	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	37.37	37.44	37.46	37.20	37.72	40,923,456	37.405	-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	37.42	37.35	37.37	37.27	38.01	65,532,004	37.632	-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	37.75	37.72	37.75	37.13	38.03	66,685,566	37.586	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	37.72	37.68	37.70	36.73	37.77	84,734,538	37.278	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	36.76	36.73	36.76	36.54	36.92	34,639,894	36.739	-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	37.51	37.49	37.56	37.20	38.08	35,341,825	37.612	-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	37.77	37.75	37.77	37.18	37.77	52,119,987	37.489	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	37.45	37.43	37.45	36.66	37.56	79,284,162	37.277	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	37.03	37.01	37.03	36.01	37.08	56,295,765	36.560	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	36.08	36.06	36.08	35.88	36.20	32,944,472	36.057	-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	36.34	36.27	36.29	36.25	37.13	32,044,297	36.596	-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	37.01	36.99	37.01	36.85	37.22	80,896,192	36.998	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	36.57	36.59	36.62	36.22	36.66	32,391,119	36.417	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	36.38	36.29	36.34	36.15	36.50	41,569,567	36.353	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	36.08	36.08	36.11	36.06	36.50	31,729,872	36.261	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	36.01	35.99	36.01	35.97	36.55	34,158,967	36.233	-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	36.41	36.31	36.34	36.22	36.57	56,810,799	36.374	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	35.94	35.94	35.97	35.90	36.48	54,845,402	36.222	-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	36.38	36.36	36.38	35.92	36.43	87,174,954	36.175	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	36.11	36.08	36.11	35.32	36.20	121,550,192	35.815	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	35.09	35.09	35.11	34.44	35.41	99,375,642	35.023	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	34.79	34.76	34.79	34.49	35.25	63,391,285	34.915	-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	35.00	34.97	35.00	34.81	35.11	52,522,128	34.961	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	34.58	34.58	34.60	34.32	35.13	36,179,446	34.613	-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	34.60	34.63	34.65	34.32	34.67	42,202,549	34.494	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	34.23	34.23	34.26	33.70	34.49	64,283,972	34.068	-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	34.26	34.30	34.32	33.01	34.37	71,883,148	33.927	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	33.61	33.61	33.65	33.12	34.05	118,623,120	33.620	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	32.03	32.06	32.08	31.57	33.56	111,955,770	32.553	-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	33.75	33.65	33.68	33.28	33.93	92,946,273	33.659	-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	34.30	34.28	34.30	34.16	35.02	105,814,056	34.588	-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	35.60	35.55	35.57	35.02	35.69	67,872,807	35.347	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	34.81	34.74	34.76	34.72	35.16	50,789,498	34.961	-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	35.53	35.55	35.57	35.44	36.18	39,510,579	35.791	-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	35.85	35.83	35.88	35.78	36.48	37,663,055	36.086	-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	35.90	35.83	35.85	35.67	36.41	43,245,368	35.954	-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	35.99	35.97	36.01	35.57	36.11	42,612,326	35.817	-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	36.01	35.97	35.99	35.97	36.27	39,055,735	36.120	-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	36.15	36.15	36.20	35.53	36.38	77,890,407	36.129	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	35.53	35.53	35.55	35.37	35.83	35,339,733	35.583	-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	35.92	35.88	35.90	35.27	35.97	108,732,080	35.590	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	35.20	35.20	35.23	34.88	35.39	136,085,570	35.131	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	34.51	34.49	34.53	33.65	34.53	92,449,208	34.161	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	33.49	33.51	33.54	33.01	33.54	34,618,806	33.263	1.33%
2011-07-18	0	71.40	71.40	71.50	71.05	72.50	12,398,135	887,711,681	71.600	33.05	33.05	33.10	32.89	33.56	26,783,289	33.144	-0.63%
2011-07-15	0	71.85	72.10	72.15	71.65	72.30	7,531,382	542,522,268	72.035	33.26	33.38	33.40	33.17	33.47	16,269,800	33.345	-0.42%
2011-07-14	0	72.15	72.15	72.30	71.50	72.30	13,244,236	951,635,749	71.853	33.40	33.40	33.47	33.10	33.47	28,611,094	33.261	-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	33.51	33.49	33.51	32.98	33.54	36,615,650	33.293	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	33.10	33.07	33.10	33.07	33.65	50,016,701	33.374	-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	33.77	33.72	33.75	33.65	34.42	45,202,731	34.031	-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	34.16	34.09	34.12	33.91	34.16	43,742,513	34.035	1.72%
2011-07-07	0	72.55	72.50	72.60	72.20	73.05	11,664,268	848,688,112	72.760	33.58	33.56	33.61	33.42	33.82	25,197,940	33.681	0.28%
2011-07-06	0	72.35	72.25	72.30	72.05	72.80	12,535,579	910,737,464	72.652	33.49	33.44	33.47	33.35	33.70	27,080,205	33.631	-0.48%
2011-07-05	0	72.70	72.60	72.80	72.60	72.95	10,248,673	746,031,816	72.793	33.65	33.61	33.70	33.61	33.77	22,139,876	33.696	-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	33.70	33.70	33.72	33.49	33.79	46,334,884	33.671	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	33.33	33.31	33.38	33.26	33.56	46,193,062	33.325	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	33.12	33.07	33.10	33.01	33.51	31,640,983	33.228	-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	33.26	33.26	33.28	32.96	33.61	42,878,561	33.183	-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	33.31	33.28	33.31	33.14	33.84	88,806,515	33.421	-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	33.88	33.91	33.93	33.10	33.93	166,758,174	33.548	4.80%
2011-06-23	0	69.85	69.70	69.75	69.40	70.30	11,626,527	812,261,756	69.863	32.33	32.26	32.29	32.13	32.54	25,116,409	32.340	0.00%
2011-06-22	0	69.85	69.90	69.95	69.50	70.15	12,199,747	851,993,289	69.837	32.33	32.36	32.38	32.17	32.47	26,354,718	32.328	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	32.24	32.24	32.26	32.17	32.50	31,013,702	32.315	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	32.08	31.96	32.03	31.87	32.33	33,223,176	32.063	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	31.99	31.96	32.01	31.87	32.40	43,599,678	32.091	-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	32.31	32.26	32.29	32.10	32.54	36,591,876	32.341	-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	32.52	32.52	32.57	32.40	32.68	31,833,074	32.508	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	32.40	32.40	32.47	32.20	32.63	38,916,598	32.429	-0.64%
2011-06-13	0	70.45	70.35	70.45	69.00	70.50	12,259,511	855,062,885	69.747	32.61	32.57	32.61	31.94	32.63	26,483,824	32.286	0.86%
2011-06-10	0	69.85	69.75	69.80	69.25	70.50	12,970,219	904,298,301	69.721	32.33	32.29	32.31	32.06	32.63	28,019,144	32.274	-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	32.40	32.40	32.47	32.06	32.59	33,822,765	32.362	-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	32.45	32.43	32.45	32.13	32.52	35,393,118	32.327	-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	32.50	32.47	32.52	32.40	33.05	33,655,489	32.595	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	32.45	32.40	32.43	32.38	32.98	41,977,814	32.581	-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	32.80	32.82	32.87	32.43	32.87	33,850,635	32.703	-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	33.10	33.07	33.10	32.89	33.31	51,945,036	33.097	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	32.89	32.96	33.05	32.57	33.05	47,961,211	32.770	1.65%
2011-05-30	0	69.90	69.80	69.85	69.65	70.20	11,734,229	820,887,779	69.957	32.36	32.31	32.33	32.24	32.50	25,349,074	32.383	-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	32.43	32.38	32.40	32.26	32.54	36,592,576	32.372	0.36%
2011-05-26	0	69.80	69.70	69.75	69.50	70.10	13,597,077	948,773,399	69.778	32.31	32.26	32.29	32.17	32.45	29,373,325	32.301	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	32.26	32.26	32.31	31.94	32.38	42,615,313	32.157	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	32.08	32.10	32.15	31.57	32.15	39,830,992	31.912	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	31.55	31.52	31.55	31.50	32.06	50,426,290	31.704	-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	32.06	32.03	32.06	31.87	32.08	32,233,502	31.947	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	31.94	31.92	31.96	31.76	32.17	47,096,989	31.926	-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	32.03	31.96	32.03	31.87	32.22	52,407,612	32.026	-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	32.24	32.24	32.33	32.13	32.57	32,056,273	32.289	-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	32.31	32.31	32.36	32.24	32.82	45,092,391	32.421	-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	32.80	32.82	32.87	32.40	32.87	49,800,344	32.680	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	32.71	32.68	32.73	32.43	32.77	48,363,152	32.660	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	32.71	32.66	32.68	32.50	32.80	35,163,527	32.679	0.91%
2011-05-09	0	71.60	71.55	71.60	71.50	72.00	9,044,325	648,725,125	71.727	32.41	32.39	32.41	32.37	32.59	19,979,791	32.469	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	32.41	32.34	32.37	32.19	32.43	42,790,234	32.303	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	32.30	32.37	32.39	32.14	32.46	43,383,116	32.305	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	32.19	32.14	32.16	32.12	32.59	35,954,583	32.263	-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	32.25	32.23	32.25	32.19	32.73	40,769,694	32.382	-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	32.32	32.25	32.32	32.09	32.48	35,164,068	32.290	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	32.32	32.28	32.30	32.25	32.59	41,207,615	32.440	-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	32.39	32.39	32.41	32.28	32.86	48,012,930	32.515	-0.62%
2011-04-26	0	72.00	71.85	71.90	71.75	72.45	13,324,711	958,951,529	71.968	32.59	32.52	32.55	32.48	32.80	29,435,579	32.578	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	32.57	32.50	32.55	32.43	32.86	63,961,404	32.608	-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	32.86	32.77	32.84	32.62	32.89	42,071,787	32.732	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	32.62	32.59	32.64	32.52	32.86	32,890,835	32.645	-0.48%
2011-04-18	0	72.40	72.30	72.35	72.05	73.25	11,206,292	814,767,531	72.706	32.77	32.73	32.75	32.62	33.16	24,755,786	32.912	-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	32.93	32.89	32.95	32.82	33.36	34,634,411	32.992	-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	33.05	33.09	33.11	32.89	33.11	32,439,728	32.995	-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	33.27	33.23	33.25	33.05	33.43	32,493,248	33.284	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	33.05	33.05	33.07	32.82	33.11	42,605,924	32.966	-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	33.23	33.23	33.25	33.02	33.45	41,817,575	33.247	-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	33.36	33.36	33.38	33.32	33.52	46,669,894	33.394	-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	33.43	33.41	33.45	33.32	33.72	39,773,319	33.429	-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	33.48	33.45	33.48	33.29	33.59	44,316,141	33.458	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	33.34	33.32	33.41	32.98	33.41	57,072,251	33.212	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	32.93	32.93	33.00	32.46	33.05	57,931,314	32.729	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	32.43	32.41	32.43	32.23	32.82	50,470,763	32.515	-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	32.52	32.48	32.50	32.19	32.62	50,878,540	32.483	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	32.41	32.39	32.43	31.98	32.48	47,556,844	32.278	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	32.14	32.14	32.23	31.69	32.41	37,041,275	32.165	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	31.91	31.94	31.96	31.73	32.19	33,912,896	31.917	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	31.73	31.73	31.78	31.64	32.07	41,908,395	31.802	-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	31.76	31.76	31.78	31.62	32.00	53,448,484	31.742	-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	32.14	32.14	32.16	31.85	32.23	38,909,935	32.053	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	32.09	32.14	32.23	31.82	32.23	61,387,179	32.029	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	31.62	31.60	31.62	31.37	31.69	61,623,999	31.532	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	31.33	31.33	31.37	31.01	31.80	127,941,847	31.321	-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	32.16	32.14	32.16	32.07	33.20	102,041,565	32.603	-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	32.71	32.71	32.73	32.37	33.14	90,267,126	32.662	-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	33.63	33.61	33.63	33.14	33.75	41,158,489	33.375	-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	33.75	33.72	33.75	33.38	34.11	48,229,603	33.763	-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	33.88	33.86	33.93	33.86	34.31	34,659,109	34.006	-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	34.15	34.15	34.18	34.09	34.34	34,526,106	34.195	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	34.13	34.11	34.15	33.59	34.15	41,386,697	33.910	1.34%
2011-03-07	0	74.40	74.30	74.40	73.95	75.10	12,013,213	894,615,453	74.469	33.68	33.63	33.68	33.48	34.00	26,538,353	33.710	-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	33.77	33.75	33.81	33.59	33.91	37,836,661	33.735	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	33.36	33.34	33.36	33.27	33.75	36,844,270	33.424	-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	33.38	33.32	33.38	33.07	33.48	54,341,774	33.294	-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	33.84	33.86	33.88	33.32	34.11	71,009,999	33.653	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	33.07	33.07	33.16	32.59	33.36	60,933,161	33.024	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	33.00	32.98	33.00	32.59	33.25	55,346,500	32.951	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	32.55	32.55	32.59	32.39	33.14	50,726,896	32.810	-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	32.93	32.89	32.95	32.75	33.45	49,832,409	32.984	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	32.82	32.80	32.82	32.75	33.11	49,436,344	32.877	-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	33.41	33.41	33.45	33.34	33.50	32,591,953	33.415	-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	33.45	33.43	33.45	33.27	33.75	54,473,907	33.523	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	33.25	33.20	33.23	33.14	33.48	59,238,892	33.262	-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	33.54	33.54	33.57	33.16	33.63	43,699,688	33.371	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	33.25	33.25	33.27	33.20	33.84	43,708,056	33.553	-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	33.52	33.54	33.57	33.23	33.63	60,067,780	33.393	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	33.07	33.20	33.23	32.82	33.63	99,142,021	33.170	-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	33.27	33.18	33.23	33.16	33.93	70,447,795	33.679	-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	33.88	33.84	33.86	33.84	34.63	72,739,506	34.190	-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	34.49	34.49	34.52	34.36	34.77	63,905,720	34.514	-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	34.54	34.58	34.61	34.49	34.92	38,421,945	34.718	-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	35.06	34.99	35.06	34.99	35.33	41,947,260	35.112	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	34.95	34.95	34.99	34.72	35.13	35,498,614	34.865	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	34.67	34.70	34.72	34.49	34.83	42,195,441	34.676	-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	34.97	34.97	34.99	34.74	35.10	52,154,642	34.932	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	34.86	34.86	34.90	34.61	35.04	65,261,915	34.863	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	34.54	34.52	34.54	34.47	34.86	47,297,951	34.637	-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	34.81	34.79	34.86	34.77	35.08	31,220,821	34.888	-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	34.88	34.95	34.97	34.81	35.24	36,745,676	34.912	-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	35.06	35.04	35.08	34.90	35.24	48,843,292	35.058	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	34.99	34.95	34.97	34.86	35.56	95,872,396	35.248	-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	35.69	35.69	35.72	34.83	36.06	118,258,703	35.539	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	34.79	34.77	34.79	34.70	35.26	58,943,094	35.007	-0.97%
2011-01-17	0	77.60	77.55	77.60	77.55	78.20	11,494,209	893,582,647	77.742	35.13	35.10	35.13	35.10	35.40	25,391,823	35.192	-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	35.24	35.20	35.22	35.01	35.38	43,543,660	35.240	-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	35.35	35.33	35.35	35.22	35.67	65,215,105	35.395	-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	35.44	35.49	35.51	35.01	35.65	72,158,471	35.288	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	34.81	34.81	34.83	34.56	35.13	56,465,932	34.862	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	34.61	34.54	34.61	34.47	34.86	43,886,019	34.651	-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	34.86	34.83	34.86	34.79	35.08	42,478,431	34.946	-0.58%
2011-01-06	0	77.45	77.45	77.50	77.25	77.75	12,537,667	971,405,321	77.479	35.06	35.06	35.08	34.97	35.20	27,696,923	35.073	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	34.99	35.04	35.06	34.86	35.24	42,198,635	34.998	-0.58%
2011-01-04	0	77.75	77.75	77.80	77.05	77.90	11,171,007	866,246,806	77.544	35.20	35.20	35.22	34.88	35.26	24,677,838	35.102	0.06%
2011-01-03	0	77.70	77.65	77.70	77.00	77.80	10,537,258	817,316,760	77.564	35.17	35.15	35.17	34.86	35.22	23,277,825	35.111	0.65%
2010-12-31	0	77.20	77.05	77.20	76.35	77.40	10,961,099	842,239,315	76.839	34.95	34.88	34.95	34.56	35.04	24,214,131	34.783	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	34.79	34.77	34.81	34.74	35.01	34,232,307	34.859	0.07%
2010-12-29	0	76.80	76.80	76.90	76.10	77.15	10,880,989	833,606,176	76.611	34.77	34.77	34.81	34.45	34.92	24,037,160	34.680	0.99%
2010-12-28	0	76.05	76.05	76.10	76.00	76.40	10,923,210	831,698,726	76.141	34.43	34.43	34.45	34.40	34.58	24,130,431	34.467	-0.52%
2010-12-24	0	76.45	76.45	76.50	76.30	77.00	5,762,196	440,752,140	76.490	34.61	34.61	34.63	34.54	34.86	12,729,250	34.625	-0.39%
2010-12-23	0	76.75	76.75	76.85	76.50	77.40	8,150,935	626,330,120	76.842	34.74	34.74	34.79	34.63	35.04	18,006,206	34.784	-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	34.92	34.95	34.99	34.77	35.22	31,970,772	34.950	-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	34.95	34.95	34.97	34.72	34.99	34,357,496	34.858	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	34.72	34.65	34.70	34.34	34.83	40,470,545	34.578	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	34.43	34.40	34.45	34.36	34.72	44,047,245	34.474	-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	34.56	34.56	34.58	34.45	34.90	60,464,623	34.645	-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	34.88	34.79	34.81	34.70	35.24	51,989,002	34.969	-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	35.04	35.04	35.06	34.92	35.35	43,649,683	35.072	-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	35.24	35.22	35.26	35.20	35.67	37,719,207	35.357	0.00%
2010-12-10	0	77.85	77.65	77.85	77.55	78.00	10,883,785	846,446,996	77.771	35.24	35.15	35.24	35.10	35.31	24,043,337	35.205	-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	35.31	35.22	35.33	35.13	35.49	29,236,778	35.308	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	35.15	35.08	35.10	35.10	35.99	46,454,580	35.353	-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	35.74	35.72	35.74	35.20	35.76	35,644,682	35.528	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	35.40	35.38	35.40	35.31	35.63	30,250,586	35.446	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	35.29	35.22	35.24	35.20	35.58	31,004,379	35.407	-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	35.40	35.33	35.38	35.26	35.69	42,576,738	35.371	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	35.35	35.29	35.33	35.06	35.47	37,653,133	35.243	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	35.06	35.04	35.06	34.97	35.38	45,127,472	35.208	-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	35.42	35.42	35.44	35.26	35.47	33,697,020	35.366	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	35.40	35.35	35.38	35.15	35.58	35,038,128	35.345	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	35.35	35.35	35.38	35.20	35.49	50,378,787	35.365	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	35.10	35.08	35.10	35.01	35.44	36,108,047	35.184	-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	35.22	35.24	35.26	35.08	35.60	44,162,163	35.287	-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	35.72	35.74	35.76	35.35	35.85	51,355,541	35.656	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	35.31	35.29	35.33	34.92	35.40	44,888,801	35.215	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	35.24	35.24	35.26	35.13	35.44	63,747,226	35.256	-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	35.26	35.17	35.20	35.10	35.67	61,360,376	35.401	-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	35.47	35.44	35.47	35.35	36.10	62,268,463	35.601	-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	35.94	35.92	35.94	35.85	36.26	45,381,606	36.030	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	35.92	35.92	35.94	35.85	36.30	65,110,570	36.085	-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	36.60	36.62	36.67	36.49	36.94	50,687,634	36.708	-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	36.71	36.67	36.69	36.55	37.10	56,142,973	36.794	-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	37.01	36.98	37.01	36.96	37.46	65,316,392	37.194	-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	37.44	37.46	37.48	37.14	37.46	42,798,615	37.285	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	37.26	37.23	37.26	37.05	37.57	93,585,758	37.257	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	36.83	36.85	36.87	36.24	37.10	137,251,753	36.718	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	36.03	36.06	36.08	35.83	36.19	60,010,432	36.029	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	35.83	35.83	35.85	35.69	36.08	41,292,079	35.823	-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	35.87	35.83	35.85	35.63	36.21	60,050,077	35.871	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	35.74	35.74	35.76	35.26	35.83	59,393,359	35.545	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	35.60	35.60	35.63	35.58	36.06	56,967,626	35.777	-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	35.74	35.72	35.74	35.63	36.26	64,739,822	35.855	-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	36.26	36.24	36.26	36.17	36.49	61,917,256	36.262	-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	36.30	36.37	36.39	36.26	36.80	61,332,831	36.502	-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	36.39	36.39	36.42	36.30	36.76	57,581,276	36.498	-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	36.67	36.64	36.71	36.26	37.35	101,805,150	36.628	-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	37.23	37.23	37.28	37.14	37.48	65,706,638	37.299	-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	37.78	37.78	37.80	37.35	37.80	59,404,881	37.574	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	37.26	37.19	37.21	37.19	37.93	48,032,048	37.450	-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	37.73	37.71	37.75	37.48	37.78	86,971,478	37.627	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	37.73	37.66	37.71	37.14	37.80	92,227,212	37.478	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	37.10	37.03	37.07	36.80	37.21	47,557,487	36.963	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	36.78	36.76	36.78	36.69	37.23	40,398,387	36.952	-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	37.19	37.19	37.21	37.10	37.53	48,568,154	37.197	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	37.12	37.10	37.12	37.10	37.53	50,322,375	37.331	-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	37.35	37.35	37.37	36.94	37.39	62,945,151	37.135	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	37.05	36.96	36.98	36.92	37.12	102,400,280	37.003	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	36.44	36.44	36.46	36.19	36.46	44,400,767	36.355	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	36.35	36.37	36.39	36.17	36.53	74,315,197	36.355	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	35.96	35.96	35.99	35.87	36.15	45,992,642	35.990	-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	36.12	36.15	36.17	36.03	36.33	58,802,182	36.120	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	35.92	35.90	35.92	35.90	36.55	47,851,304	36.192	-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	36.39	36.35	36.37	36.28	36.64	63,081,355	36.452	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	36.26	36.26	36.28	36.03	36.35	58,203,051	36.192	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	36.12	36.12	36.15	36.06	36.35	46,774,546	36.216	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	35.99	35.99	36.03	35.92	36.30	72,823,155	36.112	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	35.94	35.94	35.96	35.58	36.03	58,238,275	35.865	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	35.67	35.67	35.72	35.31	35.74	82,905,154	35.594	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	35.22	35.20	35.22	35.13	35.26	54,850,163	35.197	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	35.20	35.20	35.24	35.10	35.47	56,860,918	35.218	-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	35.26	35.24	35.26	35.22	35.40	84,281,119	35.271	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	35.22	35.20	35.22	34.49	35.22	120,280,453	35.027	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	34.63	34.61	34.63	34.61	35.08	114,442,132	34.762	-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	35.06	35.04	35.06	35.04	35.17	116,598,816	35.110	-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	35.07	35.05	35.07	34.94	35.21	1,672,152,451	35.191	-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	36.45	36.43	36.45	36.07	36.56	43,226,919	36.261	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	36.14	36.14	36.16	36.03	36.47	45,841,385	36.216	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	36.03	36.01	36.03	35.52	36.21	48,989,585	35.797	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	35.45	35.45	35.50	35.30	35.85	46,474,722	35.518	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	35.21	35.19	35.21	34.90	35.54	48,776,949	35.229	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	35.19	35.12	35.14	34.99	35.85	47,874,305	35.354	-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	35.85	35.85	35.90	35.59	36.41	47,227,075	35.841	-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	36.27	36.23	36.27	36.01	36.39	30,996,261	36.232	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	35.96	35.96	35.99	35.52	36.07	45,347,290	35.813	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	35.47	35.47	35.50	35.30	35.67	47,279,814	35.444	-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	35.70	35.63	35.65	35.65	36.39	44,717,293	36.053	-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	36.43	36.41	36.43	36.36	37.10	28,409,522	36.617	-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	36.81	36.76	36.79	36.05	37.07	62,805,764	36.724	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	36.34	36.32	36.34	36.25	37.70	73,576,649	36.903	-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	37.48	37.43	37.50	37.21	37.68	53,681,081	37.365	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	37.39	37.36	37.39	36.87	37.41	36,149,878	37.182	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	37.21	37.14	37.16	36.34	37.41	55,660,081	37.152	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	36.70	36.70	36.72	36.50	37.34	57,442,233	36.936	-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	37.39	37.41	37.43	35.94	37.43	62,198,677	36.721	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	36.50	36.50	36.54	36.39	36.76	43,810,058	36.571	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	36.39	36.34	36.36	36.34	37.23	52,048,304	36.754	-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	37.23	37.25	37.28	36.52	37.28	40,355,036	36.873	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	36.56	36.52	36.54	36.16	36.90	54,516,337	36.592	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	36.45	36.41	36.43	36.10	36.70	73,064,824	36.438	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	36.10	36.07	36.10	35.25	36.10	77,941,514	35.732	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	35.16	35.16	35.19	35.01	35.47	37,154,659	35.208	-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	35.32	35.25	35.27	35.10	35.39	35,774,028	35.280	1.15%
2010-07-30	0	78.55	78.70	78.75	77.95	78.75	10,126,699	793,973,929	78.404	34.92	34.99	35.01	34.65	35.01	22,779,976	34.854	-0.06%
2010-07-29	0	78.60	78.50	78.60	78.35	79.20	11,910,183	937,285,777	78.696	34.94	34.90	34.94	34.83	35.21	26,791,918	34.984	-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	35.16	35.14	35.16	34.92	35.32	29,244,027	35.196	0.38%
2010-07-27	0	78.80	78.75	78.80	78.30	78.90	12,318,267	968,691,639	78.639	35.03	35.01	35.03	34.81	35.07	27,709,901	34.958	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	34.61	34.56	34.61	34.52	35.16	38,331,638	34.861	-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	34.87	34.85	34.87	34.61	35.21	40,354,064	34.832	0.00%
2010-07-22	0	78.45	78.45	78.50	77.65	79.00	10,625,483	830,814,136	78.191	34.87	34.87	34.90	34.52	35.12	23,901,989	34.759	0.32%
2010-07-21	0	78.20	78.35	78.40	77.30	78.40	10,140,226	788,948,621	77.804	34.76	34.83	34.85	34.36	34.85	22,810,405	34.587	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	34.36	34.32	34.34	34.16	34.87	30,986,658	34.504	0.19%
2010-07-19	0	77.15	77.10	77.15	76.50	77.25	9,649,958	741,806,895	76.872	34.30	34.27	34.30	34.01	34.34	21,707,549	34.173	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	34.25	34.32	34.41	34.14	34.65	39,386,666	34.343	-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	34.65	34.63	34.65	34.59	35.41	35,475,502	35.007	-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	35.19	35.14	35.16	35.07	35.52	32,256,798	35.331	-0.25%
2010-07-13	0	79.35	79.35	79.45	79.20	79.85	12,116,299	964,250,293	79.583	35.27	35.27	35.32	35.21	35.50	27,255,575	35.378	-0.13%
2010-07-12	0	79.45	79.40	79.50	78.80	79.50	12,105,765	959,432,702	79.254	35.32	35.30	35.34	35.03	35.34	27,231,879	35.232	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	35.10	35.10	35.12	34.74	35.16	30,248,083	34.983	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	34.74	34.65	34.67	34.54	35.03	42,180,041	34.764	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	34.23	34.25	34.27	34.07	34.61	34,144,636	34.281	-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	34.65	34.61	34.65	34.45	34.79	32,032,276	34.628	0.39%
2010-07-05	0	77.65	77.60	77.65	76.65	78.20	6,843,696	531,725,302	77.696	34.52	34.50	34.52	34.07	34.76	15,394,872	34.539	-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	34.59	34.59	34.61	34.41	35.16	40,804,341	34.787	-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	34.76	34.65	34.67	34.19	34.85	39,380,630	34.663	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	34.52	34.47	34.50	34.47	35.16	37,658,375	34.778	-1.40%
2010-06-28	0	78.75	78.70	78.75	78.60	79.25	9,037,675	713,261,274	78.921	35.01	34.99	35.01	34.94	35.23	20,330,220	35.084	-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	35.12	35.07	35.12	34.96	35.19	32,976,101	35.071	-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	35.27	35.27	35.34	35.12	35.59	38,558,374	35.390	-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	35.43	35.41	35.43	35.12	35.54	50,655,132	35.331	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	35.12	35.07	35.10	34.96	35.32	48,107,692	35.178	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	35.07	35.03	35.05	34.70	35.25	70,975,399	35.099	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	34.54	34.52	34.56	34.41	34.63	32,325,113	34.516	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	34.32	34.34	34.36	34.16	34.52	39,083,892	34.344	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	34.03	34.03	34.05	33.90	34.36	29,824,415	34.135	-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	34.27	34.25	34.27	34.19	34.59	32,665,491	34.313	-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	34.32	34.32	34.34	34.21	34.59	37,076,734	34.383	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	34.21	34.16	34.19	33.74	34.32	64,402,338	34.140	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	33.87	33.85	33.87	33.41	34.01	67,884,523	33.761	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	33.45	33.36	33.47	32.99	33.52	45,831,312	33.297	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	32.94	32.92	32.94	32.32	33.07	53,599,339	32.755	0.34%
2010-06-04	0	73.85	73.85	73.95	73.55	74.30	13,006,044	962,027,733	73.968	32.83	32.83	32.87	32.70	33.03	29,257,054	32.882	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	32.76	32.79	32.81	32.54	33.14	40,463,209	32.869	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	32.52	32.52	32.54	32.39	32.90	32,649,796	32.638	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	32.50	32.45	32.50	32.45	33.10	37,688,988	32.805	-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	32.76	32.74	32.79	32.14	32.81	32,187,527	32.439	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	32.50	32.54	32.56	32.25	32.72	48,890,119	32.437	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	32.16	32.14	32.23	31.70	32.43	66,009,138	32.142	-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	32.34	32.32	32.34	31.94	32.47	62,184,206	32.226	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	31.98	31.92	31.94	31.92	32.76	57,768,819	32.412	-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	32.99	32.96	32.99	32.85	33.27	50,858,215	33.035	-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	33.19	33.19	33.23	32.83	33.39	50,950,806	33.151	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	33.05	33.01	33.03	32.81	33.43	38,088,913	33.150	-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	33.34	33.34	33.36	32.92	33.47	34,022,894	33.237	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	32.85	32.85	32.87	32.61	33.10	40,790,367	32.780	-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	33.10	33.07	33.10	33.03	33.54	36,342,696	33.337	-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	33.67	33.65	33.67	33.36	33.90	44,138,655	33.670	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	33.63	33.59	33.63	33.19	33.67	44,499,954	33.401	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	33.59	33.59	33.61	33.10	33.79	48,334,698	33.405	-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	33.83	33.83	33.87	32.85	34.03	67,768,183	33.366	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	33.05	33.03	33.05	32.92	33.41	55,960,901	33.110	-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	33.41	33.43	33.45	33.03	33.72	104,202,668	33.396	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	32.98	32.94	32.96	32.89	33.35	54,842,636	33.055	-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	33.40	33.35	33.37	33.35	33.68	40,968,090	33.467	-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	33.42	33.40	33.42	33.13	33.53	36,839,598	33.396	-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	33.68	33.72	33.74	33.35	33.85	66,897,519	33.540	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	33.48	33.44	33.48	33.44	33.92	62,461,653	33.624	-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	34.03	34.03	34.05	33.85	34.20	33,188,509	34.051	-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	34.31	34.31	34.33	34.27	34.68	40,090,771	34.451	-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	34.57	34.55	34.57	34.51	34.88	31,488,705	34.667	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	34.25	34.25	34.27	34.20	34.53	33,892,575	34.386	-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	34.27	34.25	34.27	33.90	34.42	40,428,450	34.225	-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	34.42	34.40	34.42	34.14	34.90	79,325,379	34.548	-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	34.97	34.94	35.01	34.27	35.01	63,297,639	34.639	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	33.85	33.79	33.81	33.66	34.22	61,290,520	34.000	-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	34.40	34.55	34.57	34.20	35.23	80,201,810	34.586	-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	35.16	35.14	35.16	35.12	35.40	77,601,181	35.277	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	34.90	34.90	34.92	34.53	34.99	49,313,360	34.815	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	34.64	34.64	34.66	34.12	34.77	55,848,404	34.478	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	34.27	34.20	34.22	34.20	34.99	69,326,124	34.722	-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	34.57	34.59	34.62	34.01	34.62	88,800,807	34.429	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	33.90	33.90	33.92	33.13	33.98	90,723,446	33.772	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	33.31	33.33	33.35	32.98	33.35	83,189,739	33.183	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	32.94	32.94	32.96	32.72	32.96	54,103,419	32.867	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	32.57	32.55	32.57	32.50	33.11	45,165,140	32.744	-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	32.83	32.79	32.83	32.79	33.13	32,033,451	32.960	-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	32.85	32.85	32.87	32.79	33.26	37,578,191	33.009	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	32.68	32.74	32.76	32.04	32.81	49,593,409	32.503	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	32.39	32.39	32.41	32.26	32.48	44,042,755	32.368	-1.07%
2010-03-24	0	75.10	75.10	75.15	75.00	76.00	11,185,826	843,242,811	75.385	32.74	32.74	32.76	32.70	33.13	25,656,965	32.866	-0.13%
2010-03-23	0	75.20	75.15	75.20	75.10	76.00	10,259,567	774,433,514	75.484	32.79	32.76	32.79	32.74	33.13	23,532,402	32.909	-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	32.81	32.81	32.83	32.52	32.94	40,023,570	32.843	-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	33.37	33.33	33.35	33.33	33.64	49,983,121	33.505	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	33.31	33.31	33.33	32.50	33.64	99,681,488	33.116	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	32.92	32.92	32.94	32.74	33.11	43,559,929	32.945	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	32.72	32.72	32.74	32.63	33.03	31,521,297	32.804	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	32.72	32.70	32.72	32.33	32.87	34,604,270	32.585	-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	32.89	32.89	32.92	32.63	33.09	37,471,770	32.891	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	32.85	32.85	32.87	32.24	33.00	51,765,982	32.652	1.62%
2010-03-10	0	74.15	74.20	74.25	73.90	74.85	13,414,438	995,882,834	74.240	32.33	32.35	32.37	32.22	32.63	30,768,739	32.367	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	32.28	32.28	32.31	32.26	32.61	42,347,287	32.434	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	32.24	32.20	32.22	32.07	32.39	61,090,592	32.223	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	31.80	31.78	31.87	31.61	32.07	93,095,231	31.771	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	31.76	31.76	31.78	31.70	31.96	128,822,558	31.808	-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	32.55	32.50	32.52	32.48	33.31	101,802,757	32.879	-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	33.35	33.37	33.40	33.26	33.92	49,628,902	33.568	-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	33.70	33.68	33.70	33.46	33.94	38,831,494	33.666	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	33.40	33.37	33.40	33.37	33.81	40,444,300	33.565	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	33.33	33.33	33.35	32.94	33.64	35,428,315	33.243	-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	33.40	33.35	33.40	33.09	33.66	31,119,096	33.453	-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	33.57	33.53	33.57	32.76	33.68	47,384,731	33.359	0.92%
2010-02-22	0	76.30	76.20	76.30	75.80	76.55	12,010,372	914,119,381	76.111	33.26	33.22	33.26	33.05	33.37	27,548,229	33.183	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	32.48	32.50	32.52	32.39	33.07	34,897,749	32.710	-2.80%
2010-02-18	0	76.65	76.30	76.35	76.35	77.20	10,870,230	835,631,810	76.873	33.42	33.26	33.29	33.29	33.66	24,933,081	33.515	-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	33.46	33.44	33.46	33.37	33.70	35,107,286	33.543	1.39%
2010-02-12	0	75.70	75.75	75.80	75.30	76.20	11,906,403	901,691,295	75.732	33.00	33.03	33.05	32.83	33.22	27,309,755	33.017	-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	33.26	33.29	33.31	32.76	33.33	39,659,339	33.029	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	32.68	32.63	32.74	32.57	33.57	54,814,456	32.848	-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	33.13	33.07	33.09	32.59	33.33	60,962,367	33.003	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	32.87	32.98	33.00	31.91	33.00	74,121,877	32.484	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	32.20	32.15	32.18	31.78	32.85	75,039,961	32.306	-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	32.52	32.50	32.52	32.44	33.13	34,905,871	32.767	-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	33.35	33.35	33.37	32.79	33.40	41,245,318	33.135	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	32.89	32.85	32.87	32.55	33.03	45,315,350	32.763	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	32.59	32.57	32.61	31.70	32.63	44,026,397	32.189	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	32.15	32.15	32.18	31.78	32.48	51,999,125	32.132	-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	32.52	32.46	32.48	32.09	32.61	31,830,967	32.382	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	32.22	32.22	32.26	31.85	32.55	38,960,398	32.236	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	32.18	32.15	32.18	32.09	32.81	58,553,736	32.411	-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	32.74	32.76	32.79	32.07	32.98	51,904,829	32.513	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	32.48	32.44	32.50	32.09	32.68	91,212,353	32.376	-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	32.70	32.68	32.70	32.61	33.48	50,373,337	33.005	-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	33.33	33.31	33.33	32.92	33.68	56,078,770	33.345	-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	33.85	33.77	33.79	33.57	34.14	56,819,304	33.798	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	33.53	33.50	33.53	33.48	34.01	65,301,907	33.889	-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	34.40	34.35	34.38	34.01	34.53	92,617,978	34.419	-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	34.62	34.55	34.57	34.22	34.83	175,158,170	34.525	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	33.72	33.70	33.72	33.09	33.81	129,480,745	33.523	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	33.42	33.37	33.40	32.52	33.48	93,681,071	33.127	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	32.63	32.59	32.63	32.50	33.03	47,719,931	32.710	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	32.46	32.44	32.46	31.96	32.70	79,565,789	32.422	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	31.94	31.94	31.98	31.63	32.04	36,933,278	31.787	-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	32.00	31.98	32.00	31.80	32.04	41,841,491	31.945	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	31.80	31.80	31.83	31.67	32.18	49,624,872	31.896	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	31.54	31.48	31.50	31.39	32.07	34,221,549	31.682	-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	31.76	31.74	31.76	30.93	31.83	50,135,735	31.346	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	30.67	30.52	30.54	30.34	31.32	61,587,064	30.737	1.01%
2009-12-29	0	69.65	69.60	69.80	69.00	70.25	10,324,946	718,444,191	69.583	30.37	30.34	30.43	30.08	30.63	23,682,362	30.337	-0.21%
2009-12-28	0	69.80	69.70	69.75	69.10	70.15	10,900,777	760,141,852	69.733	30.43	30.39	30.41	30.13	30.58	25,003,147	30.402	0.29%
2009-12-24	0	69.60	69.55	69.65	69.10	69.75	10,155,824	704,674,698	69.386	30.34	30.32	30.37	30.13	30.41	23,294,446	30.251	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	30.34	30.34	30.37	30.15	30.61	34,619,213	30.266	-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	30.45	30.43	30.45	30.39	30.98	41,194,593	30.586	-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	30.54	30.56	30.61	30.52	31.22	34,091,992	30.826	-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	31.09	31.02	31.04	30.71	31.17	56,130,156	30.888	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	30.87	30.85	30.87	30.65	31.41	54,307,983	30.944	-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	31.24	31.19	31.26	31.17	31.59	36,098,542	31.271	-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	31.26	31.19	31.26	30.87	31.37	39,878,434	31.195	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	31.11	31.06	31.11	30.47	31.15	62,253,642	30.794	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	30.67	30.65	30.67	30.58	31.54	61,602,989	31.027	-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	31.00	30.89	30.93	30.63	31.43	75,386,294	30.962	-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	31.22	31.19	31.22	31.17	31.65	45,834,438	31.411	-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	31.54	31.54	31.56	31.50	32.00	40,573,520	31.692	-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	31.85	31.87	31.91	31.78	32.57	32,311,986	31.974	-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	32.31	32.35	32.37	32.09	32.39	32,640,605	32.245	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	32.24	32.22	32.24	32.09	32.50	44,421,343	32.220	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	32.20	32.15	32.18	32.00	32.57	58,333,478	32.240	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	31.85	31.78	31.83	31.56	31.89	48,652,037	31.742	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	31.65	31.63	31.65	31.63	32.04	73,474,766	31.799	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	31.28	31.30	31.32	31.02	31.98	93,538,423	31.544	-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	32.41	32.37	32.41	32.24	32.92	35,213,438	32.481	-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	32.81	32.79	32.81	32.55	33.09	54,973,036	32.750	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	32.79	32.76	32.79	32.70	33.55	48,517,227	33.023	-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	33.40	33.40	33.42	33.26	33.64	36,656,318	33.464	-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	33.42	33.37	33.42	33.35	33.66	56,754,252	33.542	-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	33.77	33.77	33.79	33.11	33.92	104,041,650	33.572	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	33.20	33.20	33.22	32.57	33.66	119,861,351	33.222	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	32.39	32.44	32.46	32.31	32.63	45,727,269	32.462	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	32.31	32.33	32.35	32.20	32.52	59,805,919	32.348	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	32.15	32.15	32.18	32.04	32.61	53,778,298	32.270	-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	32.41	32.44	32.46	32.20	33.05	56,336,681	32.550	-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	32.89	32.92	32.94	32.02	32.94	58,437,397	32.438	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	31.98	32.02	32.04	31.87	32.28	50,060,735	32.051	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	31.98	31.96	31.98	31.87	32.31	52,859,672	32.053	-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	32.22	32.28	32.31	31.91	32.61	54,120,129	32.169	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	31.89	31.91	31.94	31.83	32.11	35,336,080	31.953	-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	32.22	32.20	32.24	31.83	32.46	43,856,518	32.195	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	31.63	31.61	31.63	31.61	32.11	38,453,414	31.810	-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	32.18	32.18	32.20	31.48	32.22	59,891,556	31.829	-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	32.26	32.24	32.26	32.20	32.79	79,711,579	32.476	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	32.18	32.15	32.18	31.87	32.39	90,013,449	32.031	-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	32.55	32.55	32.57	32.52	32.92	86,636,035	32.699	-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	33.03	33.00	33.03	32.76	33.07	65,950,610	32.983	-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	33.48	33.48	33.50	33.37	33.77	57,954,017	33.556	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	33.26	33.29	33.31	33.16	33.48	63,437,794	33.283	-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	33.68	33.68	33.70	33.57	34.05	83,635,064	33.787	-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	34.33	34.29	34.33	34.20	34.68	53,545,928	34.394	-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	34.57	34.57	34.59	34.03	34.77	52,809,271	34.456	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	34.33	34.31	34.33	33.74	34.42	70,460,397	34.082	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	34.16	34.14	34.16	34.07	34.75	70,548,989	34.469	-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	34.44	34.46	34.49	33.94	34.53	58,074,904	34.335	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	33.88	33.85	33.88	33.53	34.14	38,457,911	33.942	1.11%
2009-10-12	0	76.85	76.80	76.85	76.75	77.85	10,782,256	832,652,115	77.224	33.50	33.48	33.50	33.46	33.94	24,731,295	33.668	-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	33.68	33.70	33.72	33.59	34.07	48,950,005	33.810	-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	34.07	34.07	34.09	33.74	34.22	43,502,430	33.941	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	33.98	33.96	34.01	33.72	34.20	51,119,284	33.977	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	33.44	33.46	33.48	32.81	33.48	51,439,446	33.041	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	32.68	32.61	32.70	32.46	32.94	53,115,797	32.700	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	32.26	32.24	32.26	32.22	32.48	59,505,973	32.328	-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	32.96	32.89	32.92	32.79	33.53	55,725,157	32.989	-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	33.29	33.22	33.24	33.22	33.72	54,321,124	33.483	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	33.05	33.03	33.05	32.87	33.85	86,739,953	33.268	-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	34.14	34.12	34.14	33.83	34.27	51,082,429	34.047	-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	34.38	34.29	34.31	34.22	34.97	92,005,144	34.446	-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	35.27	35.29	35.31	34.79	35.42	75,467,533	35.176	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	35.01	35.01	35.03	34.31	35.03	82,686,799	34.747	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	34.18	34.14	34.20	33.83	34.38	111,772,701	34.113	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	33.98	33.98	34.03	33.79	34.75	183,188,494	34.220	-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	34.22	34.33	34.35	34.03	34.62	103,720,061	34.361	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	34.01	33.98	34.01	33.42	34.01	80,378,764	33.823	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	33.35	33.35	33.37	33.26	34.01	46,891,498	33.462	-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	33.72	33.70	33.74	33.64	34.18	80,303,884	33.904	-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	34.29	34.29	34.31	33.65	34.91	95,690,129	34.288	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	34.12	34.10	34.12	33.95	34.72	69,994,891	34.269	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	33.63	33.63	33.67	33.54	34.08	61,522,547	33.724	-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	34.12	34.12	34.14	32.88	34.23	78,297,522	33.702	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	33.20	33.22	33.24	33.01	33.71	63,798,991	33.321	-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	33.24	33.13	33.24	31.93	33.35	86,998,973	32.619	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	32.19	32.15	32.17	31.98	32.36	58,438,376	32.164	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	32.02	32.02	32.04	31.96	32.34	47,219,230	32.155	-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	32.64	32.64	32.66	32.41	32.86	51,976,928	32.611	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	32.32	32.30	32.32	32.19	32.79	81,450,536	32.380	-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	33.28	33.39	33.41	33.01	33.97	49,167,226	33.300	-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	33.54	33.63	33.65	33.43	34.03	46,016,050	33.726	-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	33.78	33.76	33.78	33.63	34.12	53,851,056	33.850	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	33.73	33.76	33.80	33.35	33.86	64,338,774	33.633	-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	33.88	33.86	33.88	33.50	34.66	98,461,036	34.049	-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	34.29	34.27	34.31	34.08	35.36	110,672,813	34.462	-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	35.51	35.51	35.58	35.30	36.43	76,151,366	35.744	-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	35.60	35.58	35.60	35.30	36.13	52,183,254	35.748	-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	36.13	36.07	36.09	35.73	36.48	59,366,916	36.130	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	36.01	36.07	36.13	35.83	37.06	70,881,244	36.306	-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	38.04	38.04	38.06	37.29	38.26	49,691,707	37.653	-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	38.17	38.19	38.21	38.04	38.71	61,924,042	38.313	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	37.63	37.53	37.57	37.53	38.15	71,316,079	37.905	-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	39.13	39.09	39.11	38.34	39.22	63,332,708	38.846	-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	39.24	39.18	39.20	38.49	39.54	115,964,261	39.071	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	37.96	37.96	37.98	37.46	38.94	238,445,439	38.346	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	37.33	37.31	37.33	34.51	37.44	149,815,375	36.307	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	34.74	34.70	34.72	34.68	35.36	62,405,184	35.037	-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	34.76	34.76	34.78	34.72	35.62	54,782,096	35.155	-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	35.26	35.23	35.26	34.55	35.32	43,241,466	35.032	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	34.89	35.00	35.02	34.51	35.36	78,356,319	34.985	-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	34.91	34.91	34.96	34.42	35.49	81,478,394	34.931	-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	35.26	35.17	35.19	34.29	35.92	99,031,029	35.249	-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	35.83	35.83	35.88	34.33	35.88	135,151,063	35.289	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	34.44	34.44	34.46	33.37	34.70	125,683,721	34.143	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	33.05	33.05	33.07	32.66	33.16	70,422,123	32.929	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	32.75	32.75	32.77	32.21	32.83	87,843,585	32.578	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	32.30	32.32	32.34	32.13	33.41	74,113,458	32.747	-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	33.05	33.09	33.11	32.75	33.91	76,224,759	33.119	-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	33.91	33.88	33.91	33.11	33.93	75,705,538	33.519	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	32.83	32.73	32.79	32.58	33.37	107,476,844	32.945	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	32.26	32.19	32.26	31.89	32.66	50,842,811	32.283	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	32.02	32.06	32.11	31.76	32.13	42,626,971	31.935	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	31.70	31.68	31.70	31.25	31.76	39,546,658	31.506	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	30.84	30.86	30.88	30.75	31.59	55,489,257	30.997	-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	31.66	31.66	31.68	31.48	31.98	46,022,974	31.710	-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	31.98	31.96	31.98	31.57	32.06	54,472,173	31.821	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	31.66	31.78	31.81	31.40	31.93	39,555,705	31.657	-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	31.98	31.93	31.98	31.89	32.47	45,096,250	32.123	-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	32.32	32.23	32.26	32.17	32.94	33,951,126	32.423	-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	32.77	32.75	32.77	32.21	32.96	38,373,940	32.680	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	32.64	32.60	32.62	32.38	34.18	66,085,388	33.165	-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	33.26	33.26	33.31	33.16	34.78	48,879,032	33.957	-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	33.86	33.91	33.93	33.48	34.21	60,927,782	33.877	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	33.73	33.73	33.76	32.86	33.86	62,100,859	33.410	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	33.01	33.01	33.03	32.60	33.09	41,938,345	32.844	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	32.45	32.43	32.47	31.72	32.53	56,410,627	32.227	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	32.00	31.98	32.00	31.59	32.34	61,778,309	32.045	-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	32.77	32.71	32.73	32.47	33.56	60,332,122	32.970	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	32.64	32.36	32.38	32.36	32.94	52,199,837	32.667	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	32.62	32.60	32.62	32.38	33.09	53,273,934	32.660	-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	33.09	33.07	33.09	32.81	33.71	58,018,507	33.156	-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	33.35	33.35	33.37	32.96	33.84	64,338,784	33.343	-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	34.21	34.25	34.27	33.97	35.21	43,363,020	34.592	-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	34.93	34.93	34.96	34.57	36.01	72,452,494	35.229	-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	35.62	35.62	35.64	35.11	36.01	71,070,031	35.516	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	35.56	35.56	35.58	34.14	35.58	95,570,442	34.992	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	34.01	33.99	34.01	32.71	34.59	82,735,642	33.926	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	33.99	33.95	33.99	33.63	35.26	119,501,273	34.446	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	33.97	33.99	34.01	33.09	34.16	66,656,404	33.646	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	33.58	33.58	33.61	33.01	33.78	54,332,828	33.421	-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	33.71	33.69	33.71	33.46	34.38	88,065,215	33.997	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	33.09	33.09	33.11	32.88	34.55	117,407,138	33.736	-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	34.42	34.36	34.38	32.58	34.57	115,830,555	33.529	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	32.45	32.36	32.38	32.17	33.01	84,560,503	32.523	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	32.04	32.08	32.11	31.01	32.13	108,635,614	31.593	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	30.52	30.50	30.52	30.45	31.03	36,387,650	30.693	-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	30.88	30.88	30.93	30.43	31.21	43,012,601	30.843	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	30.82	30.82	30.84	30.29	31.28	74,226,441	30.792	-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	31.01	30.96	30.99	30.92	31.24	58,160,435	31.075	-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	31.36	31.36	31.41	30.94	31.72	58,979,081	31.291	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	31.17	31.15	31.22	30.99	32.04	105,860,377	31.382	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	30.40	30.44	30.46	29.47	30.48	77,097,409	30.060	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	30.36	30.33	30.36	30.23	31.09	70,890,204	30.613	-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	30.75	30.71	30.73	30.42	30.82	61,355,568	30.624	-4.19%
2009-05-13	1	-	-	-	-	-	0	0	-	32.10	-	-	-	-	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	32.10	32.08	32.12	31.57	32.33	74,039,161	31.984	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	31.66	31.66	31.68	31.57	32.98	124,855,531	32.436	-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	32.06	31.99	32.02	30.78	32.14	103,419,674	31.670	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	31.22	31.20	31.24	30.69	32.18	102,404,827	31.288	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	31.03	30.96	30.99	30.00	31.20	86,258,325	30.652	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	30.73	30.78	30.80	30.40	31.11	100,829,728	30.677	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	30.46	30.44	30.46	29.22	30.48	173,535,568	29.877	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	28.29	28.40	28.42	27.96	29.01	144,296,904	28.417	-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	28.51	28.51	28.53	28.11	28.67	50,078,631	28.356	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	27.85	27.85	27.87	27.75	28.69	70,675,072	28.139	-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	28.27	28.25	28.27	28.15	29.05	56,751,979	28.412	-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	29.05	29.05	29.07	28.67	29.20	45,113,206	28.920	-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	29.16	29.16	29.18	28.76	29.22	51,148,158	29.003	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	28.82	28.82	28.84	28.80	29.68	96,996,905	29.201	-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	29.64	29.62	29.64	29.35	29.81	114,817,328	29.578	-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	31.24	31.17	31.22	30.54	31.66	58,923,572	31.110	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	31.11	31.09	31.11	30.48	31.99	118,584,385	31.352	-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	31.17	31.11	31.15	30.69	31.83	163,114,714	31.275	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	30.75	30.73	30.75	28.76	30.82	111,242,232	29.819	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	29.35	29.28	29.30	28.78	29.43	101,595,024	29.094	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	28.78	28.76	28.78	28.25	28.84	54,646,072	28.577	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	28.19	28.27	28.34	28.08	28.80	88,167,932	28.330	-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	29.22	29.20	29.22	28.82	29.43	65,093,488	29.172	-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	29.51	29.54	29.56	29.03	29.91	84,807,889	29.496	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	28.80	28.76	28.78	28.25	29.09	91,983,453	28.740	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	28.72	28.76	28.80	27.87	28.80	104,827,165	28.175	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	27.60	27.58	27.60	27.37	28.25	85,428,476	27.758	-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	28.38	28.42	28.44	27.96	28.55	59,101,817	28.183	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	28.06	28.06	28.08	27.90	29.30	77,775,663	28.647	-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	29.28	29.28	29.30	28.86	29.77	84,563,446	29.264	-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	29.35	29.33	29.35	28.38	29.45	103,436,200	28.774	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	28.19	28.19	28.25	27.83	28.63	68,015,930	28.296	-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	28.27	28.25	28.27	27.87	28.38	93,721,173	28.109	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	27.83	27.85	27.87	26.89	27.94	81,441,248	27.548	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	26.53	26.53	26.55	26.49	27.60	138,916,894	26.880	-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	28.04	28.02	28.04	27.81	28.72	94,570,935	28.218	-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	28.63	28.61	28.63	28.27	28.76	49,035,234	28.578	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	28.21	28.21	28.23	28.21	29.03	60,349,788	28.683	-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	29.26	29.24	29.26	28.15	29.26	55,886,488	28.783	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	28.46	28.46	28.48	28.15	28.51	60,351,327	28.340	2.81%
2009-03-12	0	65.85	65.80	65.85	64.85	66.20	13,719,598	899,304,463	65.549	27.69	27.66	27.69	27.26	27.83	32,632,250	27.559	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	27.50	27.50	27.54	27.31	28.04	49,796,872	27.565	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	26.95	26.93	26.95	26.78	27.01	46,483,812	26.906	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	26.49	26.47	26.49	26.49	27.75	53,893,853	27.276	-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	27.33	27.33	27.35	27.33	28.08	85,478,090	27.549	-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	27.94	27.92	27.94	27.75	28.97	48,623,154	28.038	-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	28.46	28.46	28.48	27.33	28.65	57,336,956	28.121	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	27.58	27.58	27.62	27.26	28.06	52,649,833	27.697	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	27.48	27.48	27.50	27.35	28.17	70,365,597	27.604	-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	28.59	28.59	28.61	28.59	29.37	54,710,912	28.859	-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	28.80	28.80	28.82	28.72	29.62	60,049,527	29.037	-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	29.62	29.56	29.62	29.22	30.50	56,611,659	29.765	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	29.26	29.26	29.28	28.74	29.26	43,862,129	28.993	-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	30.12	30.10	30.12	29.14	30.14	64,838,523	29.631	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	28.67	28.67	28.69	28.59	28.86	66,018,628	28.693	-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	29.43	29.43	29.45	29.05	29.54	63,970,601	29.289	-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	30.06	30.06	30.08	29.30	30.17	49,154,871	29.657	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	29.68	29.66	29.68	29.64	30.21	43,974,944	29.898	-4.40%
2009-02-16	0	73.85	73.80	73.85	72.80	75.30	10,509,427	773,532,938	73.604	31.05	31.03	31.05	30.61	31.66	24,996,815	30.945	-1.14%
2009-02-13	0	74.70	74.70	74.75	72.80	75.00	10,614,675	786,151,430	74.063	31.41	31.41	31.43	30.61	31.53	25,247,149	31.138	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	30.52	30.52	30.54	30.17	30.99	39,367,652	30.544	-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	31.32	31.32	31.34	31.05	31.55	34,941,383	31.309	-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	32.14	32.08	32.14	31.49	32.27	42,967,703	31.824	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	31.85	31.83	31.85	31.20	32.37	56,003,870	31.703	-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	31.91	31.78	31.91	30.94	31.95	52,462,986	31.363	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	30.38	30.36	30.38	29.93	31.01	51,656,214	30.421	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	29.96	29.93	29.96	29.51	30.06	38,028,632	29.838	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	29.14	29.11	29.14	28.86	29.64	41,935,081	29.239	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	28.82	28.80	28.82	28.61	29.70	47,366,847	29.116	-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	29.64	29.64	29.85	28.99	30.46	79,380,132	29.810	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	29.43	29.41	29.43	29.39	31.05	71,299,137	30.059	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	28.78	28.76	28.78	28.25	29.16	51,277,076	28.748	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	28.65	28.65	28.67	28.48	29.41	46,271,956	28.849	-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	29.11	29.09	29.11	28.59	29.58	65,179,655	29.058	-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	29.41	29.37	29.41	28.15	29.85	69,502,137	29.138	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	29.07	29.05	29.07	28.32	29.62	51,057,577	28.980	-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	29.09	29.09	29.22	29.05	29.72	56,735,943	29.343	-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	29.60	29.60	29.62	28.84	29.85	61,595,610	29.254	-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	30.61	30.59	30.61	30.33	31.30	45,272,671	30.839	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	30.36	30.33	30.36	30.25	31.51	68,663,147	30.807	-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	30.90	30.88	30.90	30.69	31.66	56,302,745	31.129	-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	31.66	31.64	31.66	31.22	32.52	61,780,340	31.787	-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	31.95	31.93	31.95	31.62	32.52	77,946,065	32.190	-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	32.98	32.98	33.00	32.79	35.67	76,302,224	34.050	-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	34.90	34.87	34.90	34.27	35.88	79,029,873	34.835	-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	35.74	35.72	35.74	34.69	35.74	72,921,355	35.225	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	34.14	34.12	34.14	32.79	34.14	35,169,233	33.649	4.37%
2008-12-31	0	77.80	77.80	77.85	76.55	78.75	11,494,068	895,985,078	77.952	32.71	32.71	32.73	32.18	33.11	27,338,797	32.773	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	32.04	32.04	32.25	31.95	33.02	33,805,255	32.500	-0.91%
2008-12-29	0	76.90	76.80	76.90	73.55	76.90	9,892,898	745,809,288	75.388	32.33	32.29	32.33	30.92	32.33	23,530,392	31.696	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	31.32	31.32	31.45	30.69	31.87	33,183,906	31.222	-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	31.74	31.72	31.74	31.41	32.33	45,599,229	31.727	-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	32.37	32.37	32.79	32.37	34.58	59,470,085	33.506	-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	34.27	34.27	34.29	34.20	35.44	55,774,648	34.538	-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	35.44	35.44	35.46	34.79	36.11	62,249,250	35.443	-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	35.61	35.57	35.61	34.75	35.69	68,939,490	35.338	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	34.48	34.43	34.48	33.80	34.62	39,568,084	34.279	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	34.05	34.03	34.05	33.84	34.45	61,050,857	34.092	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	33.00	32.98	33.00	31.99	34.22	70,637,116	33.004	-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	34.62	34.54	34.62	33.74	34.81	60,508,468	34.358	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	34.58	34.56	34.58	33.21	34.58	65,227,998	33.943	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	32.79	32.77	32.79	32.58	34.01	87,502,761	33.283	-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	34.22	34.20	34.22	32.63	34.22	94,799,525	33.552	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	31.74	31.72	31.74	31.30	31.78	60,769,486	31.649	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	30.78	30.78	30.90	30.78	31.51	75,094,056	31.147	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	30.29	30.27	30.29	30.08	30.67	49,256,205	30.339	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	29.56	29.56	29.58	29.22	29.85	52,124,826	29.648	-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	30.59	30.59	30.61	29.43	31.11	60,763,371	30.504	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	29.89	29.87	29.89	29.49	30.31	59,800,111	30.014	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	29.22	29.20	29.22	28.80	30.14	77,288,774	29.590	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	28.82	28.80	28.82	28.17	28.86	65,829,683	28.572	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	27.96	27.96	28.00	27.66	28.74	74,027,659	28.125	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	27.75	27.75	27.77	27.29	28.23	52,536,080	27.770	-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	28.38	28.38	28.40	26.55	29.43	94,358,239	27.840	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	27.54	27.54	27.56	26.49	27.75	91,940,423	27.000	-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	27.96	27.96	27.98	27.48	28.88	54,019,386	28.158	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	27.87	27.85	27.87	27.35	28.80	71,091,812	28.027	-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	28.99	28.99	29.01	28.34	29.39	66,998,915	28.928	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	28.61	28.61	28.63	28.51	28.95	72,554,117	28.585	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	27.60	27.58	27.60	26.80	28.11	92,323,811	27.413	-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	28.93	28.93	28.95	28.06	29.66	62,931,241	28.910	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	28.63	28.63	28.65	28.40	30.44	76,945,039	29.382	-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	30.19	30.17	30.19	29.64	31.36	72,063,872	30.480	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	28.63	28.63	28.65	26.80	28.93	85,643,770	28.110	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	27.64	27.64	27.66	27.64	28.76	84,964,088	28.239	-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	30.10	30.10	30.14	30.06	31.53	83,649,857	30.828	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	30.02	30.02	30.04	28.65	30.44	74,675,937	29.781	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	29.77	29.72	29.77	29.01	30.40	88,957,691	29.870	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	28.51	28.48	28.51	27.45	28.76	94,369,325	28.084	-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	28.63	28.61	28.63	26.53	28.67	158,470,155	27.705	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	25.29	25.27	25.31	24.64	26.82	149,379,847	25.992	-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	25.44	25.42	25.44	22.07	25.65	202,612,682	24.160	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	22.62	22.60	22.62	21.23	24.64	161,112,686	23.025	-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	24.17	24.17	24.20	24.17	25.60	125,566,635	25.076	-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	25.86	25.86	25.88	25.12	26.74	103,012,899	25.786	-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	26.89	26.89	26.91	26.40	28.65	105,293,667	27.224	-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	28.40	28.38	28.40	27.96	30.27	121,696,739	28.999	-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	29.89	29.89	29.91	28.38	30.36	90,360,124	29.552	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	27.79	27.79	27.87	27.79	29.85	97,098,677	28.956	-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	29.35	29.35	29.37	27.94	29.66	135,314,966	28.633	-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	30.44	30.44	30.46	30.40	32.31	84,985,599	31.548	-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	32.35	32.33	32.35	31.74	33.59	146,720,886	32.429	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	31.45	31.43	31.45	28.17	31.74	168,612,970	29.898	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	27.92	27.90	27.92	26.61	27.92	141,537,279	27.433	-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	29.18	29.18	29.20	28.17	29.79	125,435,539	29.099	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	27.96	27.96	27.98	27.96	30.21	146,936,871	28.996	-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	30.52	30.52	30.54	30.52	31.89	65,939,430	31.245	-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	32.42	32.39	32.42	32.23	33.15	53,344,758	32.754	-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	33.51	33.49	33.51	31.62	34.18	95,757,747	33.010	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	32.33	32.31	32.33	29.18	32.46	124,595,602	31.148	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	31.53	31.53	31.55	31.32	33.00	105,824,632	32.165	-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	32.71	32.69	32.71	32.20	33.34	97,884,307	32.792	-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	33.78	33.78	33.84	33.68	34.94	73,765,164	34.203	-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	34.52	34.50	34.52	33.66	35.02	70,679,187	34.459	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	33.84	33.84	33.87	33.80	34.62	87,170,973	34.188	-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	35.32	35.30	35.32	34.16	36.14	181,158,594	35.030	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	35.32	35.23	35.32	33.34	35.32	242,132,152	34.212	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	30.78	30.78	30.80	27.75	31.39	218,911,116	29.345	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	29.51	29.51	29.54	29.51	31.32	142,041,738	30.534	-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	30.12	30.12	30.17	29.22	31.03	133,890,103	30.166	-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	32.08	32.08	32.10	31.64	32.52	74,433,757	32.097	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	31.81	31.81	31.83	31.42	32.86	138,497,078	32.008	-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	33.59	33.59	33.61	33.26	33.92	85,097,193	33.637	-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	34.70	34.68	34.70	34.08	34.70	53,144,388	34.348	-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	35.49	35.45	35.49	34.70	35.61	99,603,893	35.164	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	33.88	33.86	33.88	33.05	33.90	95,874,696	33.548	-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	34.70	34.70	34.72	34.62	35.47	81,985,587	34.994	-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	35.69	35.67	35.69	35.49	36.35	68,490,838	35.785	-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	36.66	36.64	36.66	35.38	36.66	80,024,857	35.974	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	36.15	36.15	36.17	35.96	36.64	64,610,119	36.255	-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	37.02	37.02	37.04	36.56	37.80	145,610,802	37.142	-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	37.37	37.35	37.37	36.62	39.23	210,600,733	37.770	-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	39.89	39.87	39.89	38.54	40.22	110,931,198	39.402	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	38.54	38.54	38.63	38.03	38.92	44,555,227	38.500	-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	38.96	38.96	38.98	37.97	38.96	55,991,806	38.448	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	37.59	37.57	37.59	37.41	38.83	64,909,153	37.869	-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	39.04	39.04	39.06	37.51	39.06	57,864,269	38.660	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	37.82	37.82	37.84	37.78	38.81	43,509,564	38.193	-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	38.34	38.34	38.36	37.84	38.85	39,180,739	38.266	-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	38.61	38.59	38.61	38.38	39.39	52,826,202	38.729	-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	39.16	39.14	39.16	38.09	39.29	49,597,601	38.622	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	38.34	38.34	38.38	37.64	38.79	88,649,801	38.363	-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	39.04	39.02	39.04	38.94	40.90	179,960,970	39.682	-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	40.90	40.90	40.98	40.90	42.10	71,175,984	41.633	-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	41.35	41.35	41.39	41.31	42.22	97,128,096	41.641	-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	42.10	42.06	42.10	41.81	43.34	81,574,139	42.305	-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	42.26	42.26	42.30	41.73	42.55	78,043,745	42.205	-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	43.17	43.13	43.17	43.01	43.63	44,478,901	43.335	-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	43.71	43.71	43.75	42.43	43.71	81,782,358	42.942	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	43.34	43.29	43.34	43.21	44.12	70,540,766	43.551	-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	43.63	43.58	43.63	43.29	43.79	63,052,047	43.534	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	42.96	42.96	43.01	42.80	43.17	61,271,392	42.943	-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	44.16	44.16	44.20	43.83	44.53	42,929,657	44.252	-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	44.33	44.33	44.37	44.25	44.95	59,204,511	44.512	-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	45.36	45.36	45.40	44.99	45.94	86,235,507	45.501	-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	45.44	45.40	45.44	44.74	45.44	85,066,746	45.161	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	44.16	44.12	44.16	43.71	44.53	42,112,547	44.185	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	44.00	44.00	44.04	43.83	44.20	56,626,468	43.921	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	43.05	43.01	43.05	42.55	43.91	68,475,233	43.143	-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	43.46	43.42	43.46	43.01	43.71	72,755,599	43.322	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	42.39	42.39	42.43	41.52	42.72	66,595,844	42.185	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	41.73	41.73	41.77	41.68	42.55	77,420,944	42.087	-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	43.38	43.38	43.42	42.76	44.08	65,153,320	43.394	-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	43.46	43.42	43.46	41.93	43.58	89,091,216	42.869	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	42.30	42.26	42.30	41.97	42.84	115,103,860	42.344	-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	43.05	43.01	43.05	42.55	43.38	76,292,133	43.018	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	42.43	42.43	42.47	42.10	43.46	63,612,294	42.640	-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	43.63	43.63	43.67	43.05	43.79	50,410,417	43.475	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	42.88	42.84	42.88	42.26	42.88	51,477,829	42.517	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	42.06	42.06	42.10	41.64	43.34	84,952,752	42.438	-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	42.39	42.34	42.39	42.14	42.96	85,047,514	42.514	-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	43.29	43.25	43.29	42.96	43.67	51,922,868	43.233	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	43.13	43.13	43.17	42.55	43.54	87,629,721	43.029	-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	43.87	43.87	43.91	43.87	44.99	58,291,645	44.341	-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	44.41	44.41	44.45	44.16	45.15	37,455,769	44.531	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	44.12	44.12	44.16	44.00	45.44	68,167,869	44.528	-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	44.45	44.45	44.49	43.17	44.86	68,635,102	44.124	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	44.00	44.00	44.04	44.00	45.44	60,624,638	44.720	-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	44.20	44.20	44.25	44.00	44.86	52,996,194	44.361	-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	44.86	44.82	44.86	44.04	45.48	67,136,676	44.726	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	44.45	44.41	44.45	43.91	44.66	42,062,452	44.346	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	44.41	44.41	44.45	44.00	44.86	62,667,635	44.409	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	43.38	43.38	43.42	43.38	44.41	83,683,822	43.842	-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	44.49	44.49	44.53	43.50	44.62	109,339,315	44.008	-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	44.99	44.99	45.03	44.74	45.48	93,131,974	45.134	-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	45.61	45.61	45.65	45.57	46.27	91,158,063	45.868	-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	47.47	47.47	47.51	47.34	47.92	37,421,829	47.595	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	47.22	47.18	47.22	46.68	47.43	49,275,065	47.050	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	46.93	46.93	46.97	46.93	47.84	74,931,560	47.238	-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	47.51	47.47	47.51	47.14	48.42	107,900,659	47.725	-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	48.58	48.58	48.62	47.38	49.08	98,456,603	48.360	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	47.38	47.38	47.55	47.38	48.00	77,101,763	47.667	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	47.34	47.34	47.38	46.68	47.43	92,019,005	47.093	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	46.64	46.60	46.64	46.19	47.47	128,002,154	46.671	-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	47.38	47.34	47.38	47.18	48.17	124,508,768	47.593	-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	47.47	47.47	47.51	47.14	49.24	337,904,610	47.845	-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	51.68	51.68	51.72	51.27	54.53	137,832,832	52.427	-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	53.75	53.75	53.79	52.88	53.87	102,800,762	53.367	-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	54.61	54.66	54.70	52.92	54.82	62,602,586	53.853	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	53.99	53.91	53.95	53.91	55.77	64,799,263	54.317	-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	55.61	55.61	55.73	55.15	55.85	35,018,372	55.583	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	55.32	55.23	55.32	55.07	55.56	48,082,163	55.259	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	54.57	54.57	54.61	53.79	55.36	42,139,372	54.480	-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	54.74	54.74	54.78	53.75	55.03	39,796,324	54.345	-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	54.94	54.86	54.90	53.25	54.99	54,171,667	54.296	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	53.33	53.29	53.33	52.92	54.53	68,519,007	53.616	-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	54.20	54.20	54.24	53.71	54.61	52,954,654	54.287	-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	54.74	54.70	54.78	54.16	56.60	67,677,011	55.088	-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	56.31	56.27	56.31	55.40	56.39	44,816,902	56.031	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	55.52	55.65	55.69	55.40	56.56	38,155,326	55.859	-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	56.23	56.06	56.10	56.02	56.56	53,371,821	56.258	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	54.91	54.83	54.87	54.79	55.73	52,516,642	55.176	-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	55.69	55.77	55.81	55.00	56.18	67,154,618	55.735	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	55.57	55.53	55.61	55.04	55.69	38,193,562	55.421	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	55.24	55.28	55.40	55.00	56.59	66,303,024	55.610	-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	55.69	55.65	55.69	55.45	56.92	75,137,023	56.091	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	55.24	55.20	55.28	54.05	55.65	85,148,050	54.917	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	54.01	53.93	53.97	53.44	54.34	97,350,331	53.904	-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	55.16	55.12	55.16	54.83	55.98	80,610,008	55.510	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	53.85	53.77	53.89	53.19	54.50	123,408,673	54.090	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	52.83	52.83	52.91	52.70	53.64	63,791,027	53.185	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	52.17	52.21	52.25	51.76	52.95	54,938,505	52.401	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	52.05	51.92	51.97	51.27	52.42	60,142,365	51.901	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	51.60	51.51	51.60	51.39	52.17	74,416,653	51.749	-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	53.56	53.56	53.60	52.70	53.64	70,877,999	53.143	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	52.21	52.29	52.33	51.31	52.37	49,416,414	51.961	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	51.47	51.47	51.51	51.02	52.50	66,991,992	51.714	-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	51.51	51.31	51.60	51.23	53.03	84,422,154	52.164	-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	52.58	52.58	52.62	51.64	52.78	119,750,455	52.228	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	50.70	50.70	50.74	50.16	51.02	59,428,347	50.556	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	49.84	49.79	49.84	49.71	50.90	115,747,774	50.484	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	48.20	48.16	48.28	47.26	48.48	72,626,890	48.045	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	47.42	47.38	47.42	47.13	48.12	76,403,915	47.618	-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	48.44	48.44	48.53	47.42	48.53	93,367,097	48.029	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	47.26	47.17	47.21	45.37	47.58	77,590,787	46.717	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	46.40	46.31	46.36	45.95	46.81	89,079,409	46.341	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	46.07	46.07	46.11	44.55	46.48	136,395,395	45.426	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	42.67	42.55	42.59	41.77	43.82	104,179,118	42.811	-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	44.06	44.18	44.23	43.78	45.09	145,912,281	44.281	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	42.79	42.75	42.83	40.83	43.28	152,578,207	42.046	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	41.97	41.93	41.97	41.85	43.12	104,573,277	42.422	-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	43.98	43.78	43.82	43.65	44.96	102,820,975	44.234	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	43.57	43.57	43.61	43.45	45.25	84,874,720	44.307	-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	46.19	46.23	46.27	45.25	47.09	83,891,610	46.301	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	45.29	45.29	45.33	43.61	45.33	90,588,911	44.539	-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	45.50	45.58	45.66	43.41	45.62	100,134,183	44.338	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	45.09	45.13	45.17	45.04	45.95	71,115,876	45.397	-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	47.05	46.97	47.05	46.72	47.62	51,292,365	47.131	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	46.85	46.76	46.85	45.86	47.05	63,035,988	46.512	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	46.60	46.56	46.60	46.48	48.20	64,268,384	47.060	-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	47.54	47.50	47.54	47.09	47.87	60,088,938	47.594	-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	49.14	49.18	49.26	48.53	49.71	56,992,969	49.005	-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	49.34	49.34	49.39	48.32	49.96	78,836,978	49.310	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	49.10	49.10	49.14	48.20	49.14	82,233,216	48.794	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	47.62	47.62	47.67	46.72	48.03	51,008,417	47.426	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	47.30	47.21	47.30	46.97	47.83	38,416,892	47.339	-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	47.54	47.54	47.58	46.81	48.12	61,558,342	47.430	-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	47.99	47.83	47.87	47.71	48.77	57,605,802	48.337	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	47.50	47.46	47.50	47.30	48.69	75,893,156	47.912	-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	48.81	48.77	48.89	48.44	49.55	48,357,912	48.982	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	48.32	48.20	48.24	48.16	49.96	62,431,869	48.940	-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	49.34	49.22	49.30	47.71	49.55	64,547,092	48.744	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	49.14	49.02	49.14	48.69	49.51	79,013,585	49.141	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	47.46	47.46	47.50	46.60	48.32	78,209,647	47.482	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	46.97	46.93	46.97	46.68	47.71	52,944,242	47.254	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	46.15	46.23	46.52	45.86	47.71	61,456,256	46.993	-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	47.83	47.79	47.83	47.26	48.40	68,856,686	47.898	-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	50.41	50.37	50.41	49.39	50.94	61,652,082	50.248	-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	50.53	50.49	50.57	49.63	50.74	109,520,805	49.988	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	48.16	48.16	48.24	46.27	48.57	106,676,315	47.582	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	46.81	46.93	46.97	45.66	47.91	105,171,951	46.725	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	46.52	46.52	46.56	46.27	48.89	99,726,629	47.318	-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	48.28	48.28	48.32	48.03	49.34	77,222,356	48.553	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	47.95	48.48	48.53	47.26	49.02	98,580,972	47.990	-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	50.37	50.37	50.41	48.93	50.45	128,914,623	49.835	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	47.54	47.67	47.71	47.09	50.37	151,547,722	49.031	-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	49.26	49.10	49.14	45.54	49.75	173,785,849	47.544	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	44.59	44.59	44.68	44.31	46.97	242,641,567	45.574	-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	48.20	48.12	48.16	48.12	49.84	128,755,222	48.888	-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	50.37	50.25	50.29	47.83	51.60	145,757,611	49.910	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	50.16	50.08	50.16	47.38	50.98	144,116,264	49.159	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	48.53	48.32	48.44	48.12	49.88	161,959,143	49.245	-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	51.11	51.06	51.11	50.70	53.77	113,080,588	52.136	-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	53.32	53.28	53.32	53.23	54.95	74,600,950	53.846	-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	54.83	54.63	54.67	53.81	56.43	82,955,087	54.734	-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	55.32	55.28	55.45	54.59	56.31	63,664,321	55.371	-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	55.94	55.94	55.98	54.05	56.22	76,046,867	55.225	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	54.87	54.71	54.79	54.71	56.10	55,318,826	55.437	-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	55.00	54.95	55.00	53.64	55.24	67,188,232	54.281	-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	55.57	55.45	55.49	54.34	56.31	62,293,838	55.522	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	54.34	54.34	54.38	54.22	54.79	59,867,049	54.520	-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	55.77	55.69	55.73	55.32	56.47	45,626,456	55.841	-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	56.47	56.43	56.47	55.28	56.59	34,882,900	56.078	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	55.28	55.20	55.24	55.20	56.51	67,599,703	55.702	-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	56.76	56.72	56.76	56.51	58.48	49,506,212	57.352	-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	58.07	57.94	58.03	57.00	58.15	48,706,652	57.709	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	56.43	56.63	56.72	55.49	56.72	62,469,498	56.133	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	55.20	55.20	55.28	54.87	55.90	30,012,132	55.400	-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	55.45	55.08	55.12	54.05	55.69	67,576,028	55.062	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	54.59	54.38	54.42	53.11	55.08	75,626,973	54.283	-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	54.63	54.59	54.67	54.14	55.69	62,990,823	54.855	-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	56.18	56.39	56.47	55.00	56.51	60,260,466	55.959	-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	56.26	56.22	56.26	55.90	58.44	99,928,426	56.904	-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	58.56	58.35	58.39	57.70	59.01	83,276,365	58.221	-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	59.58	59.66	59.70	58.03	59.66	50,439,682	58.876	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	57.58	57.70	57.74	57.29	59.38	78,297,330	58.383	-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	58.27	58.44	58.48	57.78	60.73	91,700,121	59.153	-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	59.66	59.87	59.91	59.38	60.73	73,058,452	60.293	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	59.34	59.34	59.38	57.98	59.54	80,778,232	58.908	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	58.11	58.03	58.11	56.92	58.64	49,858,530	58.094	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	57.62	57.33	57.41	57.33	58.97	71,826,358	58.320	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	57.49	57.53	57.58	57.17	58.15	77,393,213	57.546	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	57.37	57.29	57.33	56.43	57.94	120,352,941	57.349	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	55.08	55.00	55.04	54.05	55.40	68,159,171	54.864	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	54.34	54.26	54.34	52.74	55.20	87,805,564	54.202	-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	55.20	55.12	55.16	54.50	55.32	88,323,910	54.802	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	53.03	52.99	53.03	52.42	53.56	88,871,895	52.951	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	51.80	51.88	51.92	51.23	54.18	95,269,154	52.590	-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	52.83	52.66	52.74	52.33	54.46	110,625,307	53.085	-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	55.04	55.20	55.24	51.19	55.24	137,750,170	53.339	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	53.97	53.81	53.85	53.44	54.83	54,662,877	54.164	-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	54.54	54.46	54.50	53.77	55.28	130,116,681	54.621	-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	57.17	57.00	57.04	56.76	58.56	92,280,336	57.462	-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	57.66	57.74	57.82	55.28	58.35	161,743,479	56.535	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	52.78	52.78	52.83	50.57	53.81	171,842,685	52.184	-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	52.99	53.03	53.11	52.74	54.38	112,590,020	53.530	-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	56.10	55.86	55.90	54.87	57.00	82,075,568	56.140	-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	56.47	56.47	56.51	55.69	56.92	115,264,476	56.361	-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	58.68	58.68	58.72	58.52	60.11	128,718,902	59.009	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	58.11	58.03	58.07	55.90	58.23	139,808,214	57.170	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	57.98	57.86	57.90	57.53	62.08	134,548,190	59.254	-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	62.33	62.24	62.28	62.04	64.09	79,322,642	62.911	-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	64.50	64.21	64.25	63.96	65.52	64,565,810	64.592	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	64.29	64.78	64.82	63.51	65.40	60,733,679	64.461	-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	64.70	64.70	64.74	64.13	65.52	73,950,471	64.933	-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	65.07	65.03	65.07	63.84	65.15	76,602,723	64.493	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	63.14	63.14	63.19	62.45	63.47	60,279,988	63.052	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	62.57	62.61	62.65	61.34	63.02	79,226,256	62.220	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	61.42	61.34	61.38	60.93	62.86	92,191,744	61.968	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	61.30	61.34	61.38	59.46	61.42	94,987,904	60.753	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	58.23	58.19	58.23	57.37	59.21	133,941,526	58.652	-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	60.56	60.28	60.32	60.40	62.33	130,103,829	61.427	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	60.56	60.44	60.56	57.04	60.73	118,260,599	58.599	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	58.68	58.56	58.60	56.51	60.93	153,189,655	59.160	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	57.98	57.90	57.94	55.45	58.31	127,376,625	56.996	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	54.71	54.59	54.71	53.03	55.12	124,046,866	54.237	-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	55.32	55.28	55.32	54.30	55.49	67,205,788	54.892	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	54.05	54.05	54.14	53.48	54.50	77,790,622	53.983	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	53.11	53.03	53.11	52.05	53.40	78,719,145	52.768	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	52.66	52.54	52.58	52.01	54.79	91,393,755	53.654	-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	53.19	53.19	53.23	51.97	53.28	85,627,026	52.530	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	51.84	51.84	51.88	50.57	52.62	116,957,147	51.569	-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	53.15	53.03	53.07	52.58	57.33	153,238,881	54.867	-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	55.45	55.40	55.45	53.85	55.53	94,141,201	54.523	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	52.13	52.05	52.09	51.68	52.99	107,282,948	52.198	-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	52.83	52.74	52.78	50.37	53.32	124,453,751	52.020	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	49.59	49.75	49.79	48.53	51.19	132,515,922	49.399	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	48.36	48.36	48.40	46.19	48.81	74,221,279	47.276	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	45.70	45.66	45.70	45.45	46.23	75,418,227	45.866	-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	46.15	46.07	46.11	45.54	46.48	106,194,001	45.909	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	45.45	45.37	45.45	44.92	45.86	113,198,664	45.076	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	43.49	43.45	43.49	43.20	43.94	63,292,552	43.576	-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	43.73	43.69	43.73	43.12	44.88	89,754,579	44.020	-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	44.43	44.47	44.51	43.28	44.55	116,343,135	43.913	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	42.92	42.87	42.96	41.93	43.00	57,044,510	42.497	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	42.10	42.01	42.06	41.77	42.26	60,889,538	41.965	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	41.48	41.48	41.52	40.99	42.55	71,405,461	41.801	-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	41.77	41.77	41.81	40.13	42.01	155,146,890	41.258	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	41.36	41.24	41.28	41.28	42.30	175,196,061	41.691	-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	42.38	42.34	42.38	42.30	43.32	80,256,030	42.763	-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	43.24	43.16	43.20	42.71	43.94	92,190,160	43.237	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	42.51	42.38	42.42	42.42	43.00	62,678,982	42.725	-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	42.79	42.83	42.87	41.77	43.28	67,896,756	42.686	-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	43.03	43.07	43.11	41.53	43.19	144,101,728	42.543	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	41.45	41.45	41.49	41.00	41.69	103,075,074	41.395	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	40.29	40.29	40.37	39.29	40.72	110,609,198	39.933	-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	40.57	40.72	40.80	40.21	41.93	101,169,704	41.036	-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	40.84	40.88	40.92	40.13	40.88	119,432,691	40.421	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	39.21	39.25	39.29	38.24	39.27	90,647,578	38.720	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	38.93	38.95	38.97	38.16	38.97	177,833,112	38.679	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	37.29	37.33	37.35	36.35	37.39	125,671,319	36.941	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	35.88	35.93	35.95	35.52	37.57	194,499,574	36.738	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	35.66	35.72	35.74	34.02	35.72	188,958,581	34.643	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	32.88	32.84	32.86	30.69	33.41	179,964,252	32.223	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	32.82	32.88	32.90	32.11	33.25	144,478,515	32.796	-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	34.16	34.20	34.22	33.98	34.50	84,281,154	34.221	-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	35.09	35.09	35.11	34.44	35.11	50,410,615	34.773	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	34.75	34.83	34.91	34.42	35.11	60,914,516	34.726	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	34.36	34.34	34.36	34.10	34.69	93,020,641	34.525	-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	35.72	35.58	35.70	35.58	36.62	76,986,154	36.247	-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	36.11	36.11	36.13	35.07	36.17	70,728,484	35.480	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	34.83	34.79	34.81	34.42	35.38	65,450,856	34.901	-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	34.91	34.99	35.01	34.61	35.24	66,181,687	35.055	-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	35.97	36.05	36.07	35.32	36.21	73,371,096	35.844	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	35.50	35.60	35.68	34.61	36.05	99,890,451	35.449	-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	35.52	35.56	35.58	34.99	36.53	134,618,037	35.812	-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	37.00	37.04	37.06	36.49	37.08	65,074,325	36.705	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	36.64	36.72	36.74	35.84	36.76	72,573,258	36.392	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	36.27	36.31	36.33	35.68	36.82	106,055,237	36.337	-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	37.22	37.22	37.24	37.02	38.14	74,572,010	37.587	-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	37.85	37.85	37.87	37.45	38.06	68,060,930	37.827	-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	37.89	37.89	37.91	37.81	38.10	64,597,632	37.982	-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	37.98	37.95	37.98	37.57	38.06	70,007,950	37.856	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	37.83	37.81	37.83	37.14	38.04	53,967,137	37.571	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	36.92	36.90	36.96	36.53	37.06	36,771,283	36.870	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	36.62	36.53	36.60	36.43	37.18	64,690,563	36.811	-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	37.10	37.04	37.10	36.92	37.33	58,748,693	37.108	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	37.02	37.04	37.06	36.94	37.35	66,518,820	37.089	-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	37.33	37.29	37.31	36.86	37.63	114,495,975	37.262	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	36.15	36.25	36.27	35.13	36.57	135,861,606	36.076	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	34.87	34.91	34.95	34.50	35.28	68,652,136	34.928	-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	35.11	35.15	35.19	34.91	35.68	68,574,192	35.163	-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	35.32	35.32	35.34	34.83	35.58	81,617,078	35.166	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	35.09	35.05	35.07	34.40	35.54	67,132,936	34.887	-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	35.11	35.11	35.13	34.83	35.52	64,384,662	35.112	-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	35.15	35.19	35.32	34.65	35.68	85,119,771	35.236	-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	35.24	35.24	35.26	34.67	35.26	92,052,008	34.889	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	34.08	34.10	34.12	34.04	34.81	67,906,691	34.484	-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	34.46	34.46	34.50	34.10	34.69	86,157,650	34.455	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	33.88	33.88	33.90	33.69	34.30	74,441,600	34.027	-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	34.42	34.42	34.44	33.83	34.67	86,725,098	34.412	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	34.20	34.18	34.20	34.08	35.11	128,377,330	34.489	-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	34.36	34.34	34.36	33.33	34.65	154,867,910	33.977	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	33.43	33.41	33.45	32.88	33.43	93,751,729	33.198	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	32.64	32.56	32.58	32.58	33.49	179,913,803	33.115	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	32.62	32.60	32.62	31.09	32.64	197,424,921	31.986	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	30.77	30.77	30.79	30.57	30.95	89,000,816	30.758	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	30.53	30.53	30.55	30.22	30.67	98,097,599	30.450	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	30.00	30.00	30.02	29.88	30.26	64,398,255	30.110	-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	30.08	30.08	30.10	29.57	30.24	104,454,640	29.944	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	29.59	29.61	29.63	29.47	29.67	57,269,051	29.565	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	29.37	29.37	29.39	29.15	29.47	90,755,267	29.287	-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	29.63	29.55	29.63	29.17	29.69	103,511,454	29.440	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	29.57	29.57	29.67	29.51	29.88	47,523,121	29.669	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	29.57	29.63	29.65	29.09	29.73	66,302,726	29.500	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	29.51	29.51	29.53	29.37	29.76	55,269,442	29.539	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	29.31	29.25	29.27	29.25	29.82	81,706,681	29.523	-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	29.63	29.61	29.63	28.98	29.67	78,334,479	29.432	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	28.94	28.94	28.96	28.72	29.11	82,999,889	28.914	-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	29.13	29.11	29.13	29.04	29.39	58,771,753	29.209	-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	29.25	29.23	29.25	29.19	29.49	57,583,249	29.351	-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	29.29	29.27	29.29	29.23	29.69	80,900,455	29.419	-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	29.86	29.84	29.86	29.84	30.16	45,351,891	29.996	-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	30.10	30.10	30.12	30.04	30.53	45,649,966	30.198	-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	30.30	30.30	30.32	30.28	30.57	78,726,387	30.419	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	30.22	30.18	30.20	29.92	30.24	61,586,136	30.075	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	30.06	30.02	30.06	29.98	30.32	57,003,718	30.173	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	30.04	30.04	30.08	29.71	30.08	55,714,225	29.956	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	29.73	29.76	29.78	29.59	30.18	76,092,082	29.855	-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	29.94	29.88	29.92	29.73	30.16	135,940,043	29.876	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	28.80	28.84	28.86	28.54	28.90	92,960,198	28.718	-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	29.21	29.21	29.23	29.02	29.37	63,590,236	29.231	-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	29.25	29.21	29.25	28.73	29.30	53,121,219	29.078	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	28.97	28.97	28.99	28.81	29.30	43,430,984	29.007	-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	29.13	29.11	29.13	29.03	29.42	40,191,071	29.196	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	29.03	29.09	29.11	28.71	29.34	54,498,210	28.943	-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	29.05	28.99	29.03	28.75	29.23	53,130,783	28.950	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	28.47	28.43	28.45	28.33	28.85	69,468,501	28.600	-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	28.67	28.61	28.63	28.25	28.97	68,980,549	28.630	-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	28.97	29.01	29.03	28.79	29.19	95,582,875	29.033	-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	29.27	29.25	29.27	29.21	29.68	72,426,296	29.427	-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	29.30	29.25	29.30	29.01	29.54	57,699,187	29.247	-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	29.44	29.46	29.48	28.69	29.54	67,381,827	29.213	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	29.21	29.21	29.25	29.09	30.10	119,603,796	29.539	-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	30.06	30.04	30.06	29.44	30.08	93,058,292	29.721	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	29.09	29.05	29.07	29.05	29.94	79,607,803	29.505	-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	30.34	30.32	30.34	30.28	30.74	69,462,510	30.448	-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	30.38	30.38	30.40	29.74	30.50	83,541,751	30.130	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	30.18	30.18	30.20	28.77	30.26	125,165,233	29.689	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	28.55	28.57	28.59	28.49	28.79	72,081,820	28.638	-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	28.59	28.55	28.59	28.39	28.75	48,590,486	28.575	-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	28.89	28.87	28.89	28.49	28.89	56,717,808	28.669	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	28.77	28.75	28.77	28.59	28.97	51,505,217	28.766	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	28.63	28.63	28.65	28.37	28.83	65,136,914	28.572	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	28.45	28.47	28.49	28.17	28.51	49,325,449	28.351	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	28.19	28.21	28.23	27.95	28.61	64,110,799	28.316	-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	28.51	28.49	28.53	28.15	28.65	52,419,189	28.351	-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	28.53	28.49	28.53	27.61	28.55	91,847,665	28.170	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	28.01	28.03	28.05	27.75	28.43	86,199,444	28.012	-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	28.31	28.33	28.35	28.19	28.71	70,614,436	28.453	-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	28.75	28.73	28.75	28.31	28.93	60,523,751	28.691	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	28.47	28.45	28.47	28.29	28.73	120,153,425	28.495	-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	29.01	28.95	28.97	28.69	29.62	122,847,284	29.139	-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	29.56	29.60	29.62	28.91	29.62	86,211,826	29.272	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	29.21	29.19	29.21	29.13	29.58	72,327,122	29.304	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	28.95	28.93	28.97	28.09	29.05	92,323,900	28.727	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	28.01	27.93	27.97	27.31	28.39	81,704,087	27.941	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	27.55	27.53	27.55	27.31	27.73	70,756,955	27.490	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	26.95	26.95	26.99	26.57	26.99	109,043,634	26.878	-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	27.59	27.57	27.59	27.35	28.03	92,466,065	27.702	-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	28.05	28.01	28.03	27.13	28.09	151,864,229	27.409	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	26.89	26.89	26.91	26.85	27.77	210,441,939	27.165	-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	27.35	27.35	27.37	26.71	27.37	102,015,733	27.142	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	26.89	26.91	26.95	26.81	27.71	111,920,179	27.304	-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	27.59	27.55	27.57	27.17	27.77	105,468,677	27.518	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	27.03	26.99	27.03	26.97	28.49	139,242,991	27.687	-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	28.73	28.69	28.71	28.41	29.27	65,987,610	28.865	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	28.59	28.57	28.59	28.55	29.34	91,992,897	28.921	-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	29.13	29.11	29.13	28.09	29.50	142,871,473	28.938	-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	30.06	30.04	30.06	29.80	30.96	66,300,694	30.305	-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	30.96	30.88	30.92	30.70	31.18	57,854,105	31.047	-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	31.80	31.84	31.86	31.26	32.04	67,288,553	31.651	-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	31.84	31.82	31.84	31.46	31.86	87,892,680	31.676	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	30.94	30.94	30.96	30.48	31.00	75,794,252	30.747	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	30.02	30.02	30.06	29.86	30.24	40,297,547	29.998	-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	30.10	30.10	30.12	29.60	30.26	84,993,284	29.842	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	29.21	29.21	29.23	29.07	29.52	71,510,824	29.306	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	29.05	29.03	29.05	29.01	29.78	63,183,175	29.385	-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	30.18	30.16	30.18	29.96	30.46	49,454,591	30.226	-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	30.66	30.66	30.68	30.54	31.08	58,365,762	30.657	-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	30.92	30.90	30.92	29.60	30.96	75,668,918	30.193	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	30.28	30.28	30.30	30.08	30.82	57,160,313	30.400	-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	30.40	30.42	30.44	29.40	30.62	66,630,916	30.068	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	29.50	29.50	29.52	29.25	29.86	51,787,333	29.568	-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	29.58	29.60	29.62	29.23	29.90	52,983,111	29.565	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	29.52	29.50	29.52	28.85	29.68	87,386,562	29.226	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	28.73	28.69	28.71	28.51	30.10	96,724,430	29.355	-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	29.70	29.70	29.74	28.41	29.76	65,755,765	29.075	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	28.79	28.79	28.81	28.73	29.54	62,731,680	29.056	-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	29.15	29.21	29.23	29.05	30.10	94,504,720	29.507	-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	30.56	30.58	30.60	30.40	31.18	87,087,575	30.790	-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	31.10	31.04	31.14	30.98	32.00	144,104,179	31.420	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	30.38	30.38	30.40	29.76	30.56	107,610,374	30.143	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	29.64	29.54	29.58	28.49	29.72	90,749,370	29.052	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	28.41	28.41	28.43	27.97	28.45	86,168,061	28.224	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	28.31	28.27	28.29	27.39	28.39	69,448,466	27.890	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	27.53	27.47	27.49	26.81	27.63	68,878,892	27.367	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	27.29	27.21	27.29	27.07	27.79	61,915,429	27.368	-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	27.43	27.43	27.45	26.49	27.47	69,115,009	26.938	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	26.47	26.45	26.47	26.08	26.57	59,830,198	26.300	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	25.96	25.96	26.00	25.88	26.61	59,698,437	26.288	-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	26.27	26.25	26.27	26.04	26.51	62,890,795	26.241	-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	26.67	26.57	26.61	26.31	27.53	44,508,863	26.861	-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	27.23	27.15	27.17	27.07	27.45	38,834,013	27.282	-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	27.85	27.89	27.93	26.61	27.89	61,057,514	27.420	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	27.37	27.37	27.39	27.01	28.47	92,913,922	27.997	-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	28.33	28.31	28.37	27.89	28.81	102,574,156	28.312	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	27.97	27.95	27.97	26.93	28.09	87,947,225	27.526	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	26.97	27.03	27.05	26.89	27.49	51,242,973	27.150	-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	27.27	27.23	27.27	26.61	27.49	99,164,344	26.976	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	26.49	26.53	26.55	26.16	26.89	81,788,615	26.357	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	25.68	25.68	25.70	25.18	25.72	81,219,345	25.521	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	25.16	25.14	25.16	24.94	25.28	50,247,351	25.150	-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	25.24	25.26	25.28	24.92	25.28	91,748,234	25.082	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	24.76	24.78	24.80	24.60	25.40	69,611,994	24.937	-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	25.34	25.30	25.32	24.58	25.48	50,268,180	25.175	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	24.88	24.90	24.92	24.44	25.30	99,453,635	24.851	-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	24.92	24.92	24.94	24.50	25.16	73,737,409	24.821	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	24.54	24.58	24.60	24.42	25.08	70,668,954	24.602	-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	25.26	25.24	25.26	25.02	25.66	43,199,786	25.244	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	25.22	25.18	25.20	24.92	25.38	46,054,086	25.172	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	24.80	24.80	24.82	24.38	24.92	76,032,183	24.714	-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	25.26	25.28	25.30	24.96	25.88	145,861,011	25.537	-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	25.92	25.92	25.94	25.76	26.23	72,426,294	26.004	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	25.58	25.64	25.68	25.22	25.80	71,206,073	25.542	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	25.40	25.34	25.36	25.08	25.60	53,381,552	25.434	-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	25.60	25.70	25.72	25.34	26.27	85,263,617	25.803	-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	26.25	26.23	26.25	26.25	26.77	67,845,892	26.477	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	25.80	25.78	25.80	25.66	26.10	73,213,395	25.884	-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	25.88	25.88	25.90	25.82	26.69	63,283,693	26.187	-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	27.01	26.99	27.01	26.83	27.41	56,302,866	27.087	-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	27.21	27.19	27.21	27.13	27.29	44,707,240	27.280	-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	27.29	27.33	27.35	27.15	27.57	39,015,572	27.306	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	27.21	27.19	27.21	27.01	27.27	58,887,883	27.166	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	26.75	26.75	26.77	26.43	27.07	49,975,321	26.805	-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	26.81	26.79	26.81	26.69	27.35	60,182,175	26.991	-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	27.55	27.49	27.53	27.45	27.83	56,705,414	27.673	-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	27.85	27.85	27.87	27.55	27.89	63,444,111	27.729	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	27.43	27.43	27.45	27.05	27.55	54,880,351	27.245	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	26.75	26.73	26.75	26.41	26.95	73,186,161	26.618	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	26.33	26.31	26.33	25.98	26.69	59,944,768	26.252	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	26.31	26.29	26.31	26.27	26.59	53,133,238	26.439	-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	26.53	26.53	26.55	26.18	26.69	74,927,396	26.466	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	26.16	26.16	26.18	25.86	26.89	109,031,177	26.382	-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	26.91	26.93	26.95	26.59	27.97	92,313,711	27.554	-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	27.59	27.59	27.61	26.51	27.63	63,296,885	27.049	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	26.69	26.65	26.67	26.33	26.79	58,216,316	26.567	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	26.45	26.45	26.47	25.32	26.47	57,864,033	25.865	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	25.50	25.52	25.54	25.40	25.82	58,015,814	25.585	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	25.36	25.42	25.44	24.56	25.48	66,627,889	25.029	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	25.02	25.02	25.04	24.72	25.62	94,723,268	25.215	-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	25.12	25.12	25.14	24.36	25.26	77,631,667	24.798	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	24.20	24.18	24.22	24.02	24.24	49,229,705	24.143	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	24.08	24.12	24.14	23.84	24.18	49,079,267	24.037	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	23.74	23.70	23.76	23.68	23.94	47,145,903	23.770	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	23.72	23.72	23.74	23.54	23.88	72,564,826	23.708	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	23.54	23.56	23.58	23.44	23.76	47,944,855	23.613	-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	23.66	23.66	23.68	23.22	23.68	42,807,079	23.404	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	23.60	23.64	23.66	23.03	23.74	55,661,080	23.406	0.34%
2006-10-16	0	58.60	58.60	58.70	58.25	59.20	12,033,769	705,453,668	58.623	23.52	23.52	23.56	23.38	23.76	29,986,823	23.525	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	23.38	23.36	23.38	23.24	23.60	51,061,309	23.393	1.57%
2006-10-12	0	57.35	57.20	57.25	57.00	57.95	13,510,006	774,685,531	57.342	23.01	22.95	22.97	22.87	23.26	33,665,443	23.011	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	22.99	22.99	23.01	22.67	23.07	58,552,101	22.909	0.61%
2006-10-10	0	56.95	56.85	56.95	56.55	57.50	16,874,622	962,845,436	57.059	22.85	22.81	22.85	22.69	23.07	42,049,694	22.898	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	22.57	22.59	22.63	22.37	23.09	51,841,739	22.619	-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	23.07	23.05	23.07	22.93	23.34	46,749,891	23.070	-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	23.36	23.36	23.38	23.20	23.60	59,699,020	23.336	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	22.87	22.85	22.87	22.59	23.28	102,334,311	22.838	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	22.45	22.41	22.45	21.81	22.55	46,239,560	22.196	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	22.09	22.13	22.17	21.57	22.23	52,773,703	21.899	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	22.03	21.99	22.03	21.87	22.21	46,986,085	22.037	-0.36%
2006-09-27	0	55.10	55.10	55.15	54.15	55.20	17,135,812	937,197,618	54.692	22.11	22.11	22.13	21.73	22.15	42,700,551	21.948	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	21.47	21.43	21.47	21.27	22.63	57,770,283	21.883	-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	22.31	22.33	22.35	22.23	22.75	72,557,280	22.437	-0.09%
2006-09-22	0	55.65	55.65	55.70	54.50	56.00	17,033,408	942,960,000	55.359	22.33	22.33	22.35	21.87	22.47	42,445,371	22.216	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	22.27	22.21	22.23	21.83	22.43	86,588,298	22.132	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	21.71	21.69	21.71	20.71	21.79	70,824,358	21.350	3.54%
2006-09-19	0	52.25	52.20	52.25	52.15	52.70	12,486,592	654,379,677	52.407	20.97	20.95	20.97	20.93	21.15	31,115,208	21.031	-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	21.09	21.09	21.11	20.81	21.13	55,573,391	21.003	1.35%
2006-09-15	0	51.85	51.85	51.95	51.45	52.00	8,630,308	446,841,680	51.776	20.81	20.81	20.85	20.65	20.87	21,505,774	20.778	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	20.77	20.77	20.79	20.65	21.15	51,322,748	20.831	-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	20.97	20.95	20.97	20.85	21.17	57,725,050	20.928	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	20.73	20.69	20.71	20.31	20.89	54,185,132	20.591	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	20.37	20.41	20.43	20.31	20.91	54,510,361	20.548	-2.03%
2006-09-08	0	51.80	51.65	51.70	50.95	52.05	17,384,797	898,061,085	51.658	20.79	20.73	20.75	20.45	20.89	43,320,994	20.730	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	20.51	20.51	20.53	20.33	20.63	57,471,657	20.481	-1.06%
2006-09-06	0	51.65	51.65	51.70	51.50	52.95	17,151,655	892,591,516	52.041	20.73	20.73	20.75	20.67	21.25	42,740,030	20.884	-1.90%
2006-09-05	0	52.65	52.65	52.70	52.45	53.00	12,039,052	634,271,294	52.684	21.13	21.13	21.15	21.05	21.27	29,999,988	21.142	-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	21.27	21.27	21.29	21.01	21.31	54,925,181	21.203	2.24%
2006-09-01	0	52.55	52.45	52.55	51.65	52.95	18,256,082	955,738,621	52.352	20.80	20.76	20.80	20.45	20.96	46,115,200	20.725	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	20.70	20.70	20.72	20.63	20.92	56,928,516	20.772	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	20.57	20.57	20.59	20.25	20.61	65,966,184	20.386	1.96%
2006-08-29	0	50.95	50.90	50.95	50.10	51.20	15,286,900	775,579,610	50.735	20.17	20.15	20.17	19.83	20.27	38,614,991	20.085	2.10%
2006-08-28	0	49.90	49.85	49.90	49.75	50.25	10,892,357	543,996,376	49.943	19.75	19.73	19.75	19.70	19.89	27,514,295	19.771	0.30%
2006-08-25	0	49.75	49.60	49.65	49.30	49.85	16,149,295	800,001,036	49.538	19.70	19.64	19.66	19.52	19.73	40,793,417	19.611	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	19.46	19.44	19.46	19.36	19.73	57,082,962	19.590	-1.80%
2006-08-23	0	50.05	49.95	50.00	49.70	50.25	13,669,179	684,291,180	50.061	19.81	19.77	19.79	19.68	19.89	34,528,598	19.818	-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	19.93	19.91	19.93	19.70	19.95	51,886,942	19.834	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	19.71	19.71	19.73	19.68	20.53	66,920,973	19.904	-3.58%
2006-08-18	0	51.65	51.75	51.80	51.55	52.50	14,423,309	749,493,148	51.964	20.45	20.49	20.51	20.41	20.78	36,433,545	20.572	-0.10%
2006-08-17	0	51.70	51.65	51.70	51.25	52.60	14,040,334	730,327,641	52.016	20.47	20.45	20.47	20.29	20.82	35,466,143	20.592	-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	20.72	20.76	20.78	20.51	20.76	48,585,459	20.624	1.95%
2006-08-15	0	51.35	51.35	51.40	51.05	51.70	6,658,026	342,567,307	51.452	20.33	20.33	20.35	20.21	20.47	16,818,296	20.369	-0.29%
2006-08-14	0	51.50	51.50	51.55	51.15	51.80	12,514,988	643,925,421	51.452	20.39	20.39	20.41	20.25	20.51	31,613,091	20.369	0.00%
2006-08-11	0	51.50	51.45	51.60	51.10	51.95	19,059,859	983,586,877	51.605	20.39	20.37	20.43	20.23	20.57	48,145,555	20.429	-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	20.41	20.39	20.45	20.33	20.63	56,222,078	20.513	-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	20.63	20.61	20.63	19.58	20.65	81,446,476	20.189	4.51%
2006-08-08	0	49.85	49.75	49.80	49.55	49.95	13,543,737	673,398,680	49.720	19.73	19.70	19.71	19.62	19.77	34,211,729	19.683	1.22%
2006-08-07	0	49.25	49.20	49.25	48.45	49.35	15,962,848	780,046,741	48.866	19.50	19.48	19.50	19.18	19.54	40,322,448	19.345	0.92%
2006-08-04	0	48.80	48.80	48.85	48.55	49.85	18,442,110	909,385,981	49.310	19.32	19.32	19.34	19.22	19.73	46,585,110	19.521	-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	19.58	19.56	19.58	19.44	19.71	54,646,228	19.547	-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	19.64	19.62	19.64	19.38	19.85	78,057,476	19.676	0.61%
2006-08-01	0	49.30	49.25	49.30	49.20	50.00	19,046,520	945,092,630	49.620	19.52	19.50	19.52	19.48	19.79	48,111,861	19.644	-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	19.81	19.79	19.81	19.79	20.19	75,576,782	19.959	-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	19.89	19.89	19.91	19.58	20.17	113,229,370	19.887	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	19.52	19.52	19.54	18.73	19.60	103,801,009	19.191	5.01%
2006-07-26	0	46.95	46.95	47.00	46.60	47.05	13,447,530	630,169,004	46.861	18.59	18.59	18.61	18.45	18.63	33,968,709	18.551	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	18.53	18.47	18.49	18.49	18.76	61,905,925	18.659	0.86%
2006-07-24	0	46.40	46.35	46.45	45.80	46.50	13,808,021	637,580,913	46.175	18.37	18.35	18.39	18.13	18.41	34,879,316	18.280	0.54%
2006-07-21	0	46.15	46.15	46.20	45.95	46.45	14,958,066	690,893,385	46.189	18.27	18.27	18.29	18.19	18.39	37,784,351	18.285	-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	18.39	18.37	18.39	18.17	18.39	62,119,229	18.281	3.91%
2006-07-19	0	44.70	44.70	44.80	44.30	45.00	11,776,288	527,362,284	44.782	17.70	17.70	17.74	17.54	17.81	29,747,121	17.728	1.25%
2006-07-18	0	44.15	44.05	44.10	43.85	44.80	14,032,436	621,919,890	44.320	17.48	17.44	17.46	17.36	17.74	35,446,192	17.545	-0.23%
2006-07-17	0	44.25	44.20	44.30	43.30	44.70	12,843,067	564,443,991	43.949	17.52	17.50	17.54	17.14	17.70	32,441,824	17.399	0.34%
2006-07-14	0	44.10	44.10	44.15	43.60	44.20	18,161,021	797,576,150	43.917	17.46	17.46	17.48	17.26	17.50	45,875,074	17.386	-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	17.72	17.74	17.76	17.68	18.31	58,656,553	17.942	-2.08%
2006-07-12	0	45.70	45.65	45.75	45.25	45.85	10,907,517	498,212,176	45.676	18.09	18.07	18.11	17.91	18.15	27,552,589	18.082	0.66%
2006-07-11	0	45.40	45.30	45.35	45.20	45.85	13,789,905	628,760,807	45.596	17.97	17.93	17.95	17.89	18.15	34,833,554	18.050	-0.66%
2006-07-10	0	45.70	45.80	45.85	44.65	46.00	18,798,957	857,346,342	45.606	18.09	18.13	18.15	17.68	18.21	47,486,512	18.055	0.66%
2006-07-07	0	45.40	45.30	45.40	45.10	45.80	13,544,100	613,801,833	45.319	17.97	17.93	17.97	17.85	18.13	34,212,646	17.941	0.22%
2006-07-06	0	45.30	45.25	45.30	43.60	45.40	19,770,745	883,802,279	44.703	17.93	17.91	17.93	17.26	17.97	49,941,267	17.697	2.14%
2006-07-05	0	44.35	44.20	44.25	44.20	44.95	12,957,777	576,499,103	44.491	17.56	17.50	17.52	17.50	17.79	32,731,584	17.613	-0.89%
2006-07-04	0	44.75	44.70	44.75	44.40	44.90	9,244,109	412,883,938	44.665	17.72	17.70	17.72	17.58	17.78	23,350,790	17.682	0.00%
2006-07-03	0	44.75	44.75	44.80	44.15	44.90	12,152,139	541,271,782	44.541	17.72	17.72	17.74	17.48	17.78	30,696,527	17.633	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	17.58	17.56	17.58	17.22	17.62	85,532,336	17.408	4.23%
2006-06-29	0	42.60	42.55	42.65	42.55	43.05	15,923,834	680,605,318	42.741	16.86	16.84	16.88	16.84	17.04	40,223,898	16.920	0.59%
2006-06-28	0	42.35	42.30	42.35	41.60	42.40	11,822,748	497,682,237	42.095	16.77	16.75	16.77	16.47	16.79	29,864,480	16.665	-0.35%
2006-06-27	0	42.50	42.55	42.60	42.50	43.10	18,320,809	784,813,877	42.837	16.82	16.84	16.86	16.82	17.06	46,278,701	16.958	0.00%
2006-06-26	0	42.50	42.45	42.50	41.80	42.65	11,505,448	486,466,471	42.281	16.82	16.81	16.82	16.55	16.88	29,062,974	16.738	0.83%
2006-06-23	0	42.15	42.15	42.20	41.60	42.30	14,850,998	624,585,563	42.057	16.69	16.69	16.71	16.47	16.75	37,513,895	16.649	-0.35%
2006-06-22	0	42.30	42.30	42.35	42.10	42.70	20,135,515	852,849,267	42.355	16.75	16.75	16.77	16.67	16.90	50,862,682	16.768	1.93%
2006-06-21	0	41.50	41.35	41.50	40.90	41.65	22,139,804	913,363,264	41.254	16.43	16.37	16.43	16.19	16.49	55,925,553	16.332	1.47%
2006-06-20	0	40.90	40.75	40.90	40.55	41.50	14,504,752	593,327,005	40.906	16.19	16.13	16.19	16.05	16.43	36,639,271	16.194	-1.45%
2006-06-19	0	41.50	41.70	41.75	41.40	41.90	11,080,382	461,571,589	41.657	16.43	16.51	16.53	16.39	16.59	27,989,249	16.491	-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	16.63	16.55	16.59	16.41	16.69	88,780,465	16.529	4.22%
2006-06-15	0	40.30	40.30	40.35	39.85	40.60	24,407,887	981,186,273	40.200	15.95	15.95	15.97	15.78	16.07	61,654,773	15.914	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	15.78	15.70	15.72	15.58	16.03	66,386,404	15.817	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	15.62	15.66	15.68	15.54	16.09	95,109,790	15.886	-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	16.39	16.37	16.41	16.03	16.47	73,168,521	16.278	0.73%
2006-06-09	0	41.10	41.10	41.15	39.95	41.25	23,728,331	963,431,106	40.603	16.27	16.27	16.29	15.82	16.33	59,938,202	16.074	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	15.87	15.84	15.87	15.80	16.19	79,200,560	16.006	-3.72%
2006-06-07	0	41.65	41.65	41.70	41.45	42.15	19,361,586	809,942,031	41.832	16.49	16.49	16.51	16.41	16.69	48,907,723	16.561	-1.42%
2006-06-06	0	42.25	42.15	42.20	41.65	42.50	21,772,776	917,049,944	42.119	16.73	16.69	16.71	16.49	16.82	54,998,434	16.674	-0.94%
2006-06-05	0	42.65	42.55	42.60	41.75	42.70	20,540,317	868,355,584	42.276	16.88	16.84	16.86	16.53	16.90	51,885,220	16.736	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	16.49	16.53	16.55	15.95	16.55	93,016,017	16.256	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	15.82	15.85	15.87	15.74	16.25	66,848,229	16.010	-1.24%
2006-05-30	0	40.45	40.35	40.40	40.35	41.20	22,189,162	909,536,778	40.990	16.01	15.97	15.99	15.97	16.31	56,050,232	16.227	-1.58%
2006-05-29	0	41.10	41.15	41.20	40.95	41.50	14,644,307	602,529,795	41.144	16.27	16.29	16.31	16.21	16.43	36,991,790	16.288	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	16.09	16.07	16.09	15.97	16.23	75,156,728	16.068	1.50%
2006-05-25	0	40.05	40.00	40.10	39.60	40.50	23,383,872	935,532,998	40.008	15.85	15.84	15.87	15.68	16.03	59,068,092	15.838	-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	15.95	15.95	15.99	15.76	16.31	89,824,413	16.096	-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	16.23	16.23	16.25	15.84	16.31	116,435,901	16.062	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	15.93	15.91	15.93	15.91	17.02	66,060,252	16.378	-5.63%
2006-05-19	0	42.65	42.70	42.75	41.80	43.05	20,421,880	869,298,552	42.567	16.88	16.90	16.92	16.55	17.04	51,586,046	16.851	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	16.86	16.86	16.88	16.63	17.20	76,596,053	16.879	-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	17.40	17.40	17.46	17.02	17.52	93,051,376	17.320	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	16.96	16.94	16.96	16.65	17.06	75,672,829	16.915	-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	17.12	17.10	17.12	17.04	17.40	71,764,613	17.203	-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	17.66	17.66	17.68	17.54	17.81	58,898,841	17.701	-1.83%
2006-05-11	0	46.00	45.95	46.00	45.00	46.40	12,505,889	575,290,892	46.002	17.98	17.97	17.98	17.59	18.14	31,986,460	17.985	0.88%
2006-05-10	0	45.60	45.55	45.60	45.55	46.85	17,724,408	817,014,935	46.095	17.83	17.81	17.83	17.81	18.32	45,333,928	18.022	-2.15%
2006-05-09	0	46.60	46.60	46.65	46.40	47.55	19,895,923	935,432,374	47.016	18.22	18.22	18.24	18.14	18.59	50,888,038	18.382	0.22%
2006-05-08	0	46.50	46.45	46.55	45.00	46.90	20,814,002	964,836,728	46.355	18.18	18.16	18.20	17.59	18.34	53,236,219	18.124	3.45%
2006-05-04	0	44.95	45.05	45.10	44.40	45.45	12,604,845	567,153,047	44.995	17.57	17.61	17.63	17.36	17.77	32,239,561	17.592	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	17.50	17.48	17.50	17.26	17.63	66,256,898	17.451	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	17.38	17.38	17.40	17.14	17.98	84,802,074	17.514	-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	17.63	17.61	17.63	17.40	17.77	67,543,491	17.523	-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	17.97	17.93	17.98	17.91	18.28	62,645,711	18.027	0.55%
2006-04-26	0	45.70	45.60	45.70	44.35	45.95	18,541,396	835,607,310	45.067	17.87	17.83	17.87	17.34	17.97	47,423,548	17.620	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	17.40	17.42	17.44	17.34	17.85	62,542,996	17.473	-0.78%
2006-04-24	0	44.85	44.80	44.90	44.75	45.95	14,594,962	661,973,011	45.356	17.54	17.52	17.55	17.50	17.97	37,329,707	17.733	-2.82%
2006-04-21	0	46.15	46.10	46.15	45.85	46.65	19,063,438	881,852,590	46.259	18.04	18.02	18.04	17.93	18.24	48,758,781	18.086	-1.28%
2006-04-20	0	46.75	46.60	46.70	45.35	46.95	16,753,806	775,738,264	46.302	18.28	18.22	18.26	17.73	18.36	42,851,408	18.103	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	18.18	18.12	18.14	18.10	18.57	62,522,780	18.258	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	17.83	17.83	17.85	17.61	18.02	57,576,367	17.762	2.82%
2006-04-13	0	44.35	44.20	44.25	43.80	44.60	22,490,264	995,062,558	44.244	17.34	17.28	17.30	17.12	17.44	57,523,614	17.298	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	17.22	17.18	17.22	17.07	17.61	66,870,685	17.369	-3.61%
2006-04-11	0	45.70	45.50	45.65	44.95	45.85	17,695,874	804,557,070	45.466	17.87	17.79	17.85	17.57	17.93	45,260,946	17.776	0.11%
2006-04-10	0	45.65	45.70	45.75	44.00	45.75	19,027,223	855,476,884	44.961	17.85	17.87	17.89	17.20	17.89	48,666,153	17.578	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	17.63	17.61	17.65	17.18	17.89	78,901,701	17.514	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	17.36	17.38	17.40	16.68	17.40	84,025,333	17.011	4.84%
2006-04-04	0	42.35	42.35	42.40	42.05	42.45	11,192,913	472,745,845	42.236	16.56	16.56	16.58	16.44	16.60	28,628,246	16.513	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	16.44	16.38	16.40	16.05	16.52	66,492,149	16.305	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	15.93	15.93	15.95	15.72	16.52	90,786,874	16.115	-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	16.28	16.28	16.30	15.93	16.48	126,376,265	16.259	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	15.83	15.81	15.83	15.78	16.13	120,931,922	15.913	-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	15.93	15.89	15.91	15.40	16.11	208,630,398	15.818	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	15.38	15.38	15.40	15.13	15.44	68,727,901	15.290	2.08%
2006-03-24	0	38.55	38.55	38.60	38.25	38.85	21,142,986	815,274,020	38.560	15.07	15.07	15.09	14.95	15.19	54,077,665	15.076	-0.13%
2006-03-23	0	38.60	38.60	38.65	38.25	38.70	20,949,179	805,670,702	38.458	15.09	15.09	15.11	14.95	15.13	53,581,963	15.036	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	14.88	14.84	14.86	14.80	15.25	74,697,580	15.070	-2.44%
2006-03-21	0	39.00	38.95	39.00	38.75	39.15	18,628,761	725,682,749	38.955	15.25	15.23	15.25	15.15	15.31	47,647,002	15.230	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	15.23	15.23	15.25	15.01	15.35	98,237,604	15.219	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	14.95	14.94	14.95	14.76	15.09	173,248,350	14.937	1.73%
2006-03-16	0	37.60	37.60	37.65	37.05	37.75	24,328,856	912,131,634	37.492	14.70	14.70	14.72	14.49	14.76	62,226,203	14.658	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	14.68	14.70	14.72	14.51	14.86	131,389,547	14.696	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	14.25	14.19	14.23	14.04	14.31	105,703,562	14.189	1.11%
2006-03-13	0	36.05	36.00	36.05	35.50	36.10	20,166,029	722,207,608	35.813	14.09	14.08	14.09	13.88	14.11	51,578,891	14.002	1.26%
2006-03-10	0	35.60	35.50	35.55	35.45	36.10	20,594,723	735,073,953	35.692	13.92	13.88	13.90	13.86	14.11	52,675,367	13.955	-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	14.08	14.04	14.06	13.96	14.23	74,735,514	14.080	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	14.06	14.06	14.08	13.70	14.13	91,279,392	13.960	-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	14.21	14.23	14.25	14.08	14.58	111,140,329	14.228	-2.81%
2006-03-06	0	37.40	37.40	37.45	37.00	37.60	20,211,650	754,405,941	37.325	14.62	14.62	14.64	14.47	14.70	51,695,576	14.593	0.67%
2006-03-03	0	37.15	37.10	37.15	37.00	37.45	16,636,078	620,057,669	37.272	14.52	14.51	14.52	14.47	14.64	42,550,294	14.572	-1.07%
2006-03-02	0	37.55	37.55	37.65	37.15	37.70	15,263,503	570,908,228	37.403	14.68	14.68	14.72	14.52	14.74	39,039,642	14.624	0.67%
2006-03-01	0	37.30	37.30	37.35	37.20	37.70	12,293,750	461,062,765	37.504	14.58	14.58	14.60	14.54	14.74	31,443,870	14.663	-1.58%
2006-02-28	0	37.90	37.90	37.95	37.70	38.00	19,260,178	729,210,547	37.861	14.82	14.82	14.84	14.74	14.86	49,261,985	14.803	-0.39%
2006-02-27	0	38.05	38.10	38.15	37.80	38.15	23,681,835	899,921,655	38.001	14.88	14.90	14.92	14.78	14.92	60,571,310	14.857	0.26%
2006-02-24	0	37.95	37.90	37.95	37.65	38.15	22,679,340	860,757,323	37.953	14.84	14.82	14.84	14.72	14.92	58,007,216	14.839	-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	14.86	14.86	14.88	14.58	14.92	121,598,915	14.763	1.60%
2006-02-22	0	37.40	37.45	37.50	37.10	37.60	22,403,200	836,856,857	37.354	14.62	14.64	14.66	14.51	14.70	57,300,930	14.605	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	14.58	14.56	14.58	14.49	14.74	104,700,872	14.596	1.08%
2006-02-20	0	36.90	36.90	36.95	36.30	37.10	26,198,301	966,090,963	36.876	14.43	14.43	14.45	14.19	14.51	67,007,704	14.418	0.96%
2006-02-17	0	36.55	36.55	36.60	36.50	36.75	17,646,500	646,249,396	36.622	14.29	14.29	14.31	14.27	14.37	45,134,662	14.318	-0.14%
2006-02-16	0	36.60	36.50	36.60	36.50	36.90	14,644,342	537,049,598	36.673	14.31	14.27	14.31	14.27	14.43	37,456,007	14.338	0.55%
2006-02-15	0	36.40	36.45	36.50	35.80	36.85	22,137,238	808,335,705	36.515	14.23	14.25	14.27	14.00	14.41	56,620,676	14.276	0.00%
2006-02-14	0	36.40	36.25	36.35	35.30	36.50	21,309,671	768,089,061	36.044	14.23	14.17	14.21	13.80	14.27	54,503,998	14.092	1.53%
2006-02-13	0	35.85	35.80	35.85	35.65	36.15	20,077,420	721,027,814	35.912	14.02	14.00	14.02	13.94	14.13	51,352,255	14.041	-1.24%
2006-02-10	0	36.30	36.25	36.30	36.00	36.45	17,828,682	645,243,536	36.191	14.19	14.17	14.19	14.08	14.25	45,600,631	14.150	0.14%
2006-02-09	0	36.25	36.25	36.30	36.05	36.45	22,099,298	801,534,045	36.270	14.17	14.17	14.19	14.09	14.25	56,523,636	14.181	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	14.08	14.08	14.09	14.04	14.35	105,827,606	14.172	-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	14.37	14.37	14.39	14.27	14.64	79,680,161	14.420	-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	14.60	14.60	14.62	14.33	14.64	80,855,282	14.541	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	14.45	14.41	14.45	14.43	14.60	124,066,004	14.522	-2.64%
2006-02-02	0	37.95	37.90	37.95	37.60	38.25	25,967,453	986,587,557	37.993	14.84	14.82	14.84	14.70	14.95	66,417,262	14.854	-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	14.86	14.86	14.88	14.66	14.97	99,811,635	14.796	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	14.74	14.76	14.78	14.64	14.86	99,194,733	14.718	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	14.45	14.45	14.47	14.37	14.60	79,363,276	14.318	-0.67%
2006-01-25	0	37.20	37.20	37.25	37.05	37.70	21,429,742	800,720,837	37.365	14.54	14.54	14.56	14.49	14.74	54,811,105	14.609	-0.27%
2006-01-24	0	37.30	37.25	37.30	37.20	37.90	19,284,894	721,135,953	37.394	14.58	14.56	14.58	14.54	14.82	49,325,202	14.620	0.13%
2006-01-23	0	37.25	37.20	37.25	37.15	37.60	25,441,465	950,965,311	37.379	14.56	14.54	14.56	14.52	14.70	65,071,936	14.614	-2.23%
2006-01-20	0	38.10	38.10	38.15	37.65	38.40	23,252,434	883,740,884	38.006	14.90	14.90	14.92	14.72	15.01	59,473,026	14.860	0.40%
2006-01-19	0	37.95	38.00	38.05	37.50	38.00	21,231,902	800,677,433	37.711	14.84	14.86	14.88	14.66	14.86	54,305,087	14.744	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	14.54	14.56	14.60	14.43	14.76	99,411,711	14.603	-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	14.86	14.84	14.86	14.70	15.31	86,082,094	14.969	-2.81%
2006-01-16	0	39.10	39.05	39.10	38.90	39.30	15,540,579	607,386,210	39.084	15.29	15.27	15.29	15.21	15.37	39,748,323	15.281	0.13%
2006-01-13	0	39.05	38.95	39.00	38.60	39.10	24,299,435	944,029,860	38.850	15.27	15.23	15.25	15.09	15.29	62,150,952	15.189	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	15.15	15.15	15.17	15.07	15.29	81,315,355	15.169	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	15.03	15.01	15.03	14.86	15.23	79,169,246	15.080	1.18%
2006-01-10	0	38.00	38.00	38.10	37.80	38.60	25,924,501	990,701,097	38.215	14.86	14.86	14.90	14.78	15.09	66,307,403	14.941	-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	15.03	15.03	15.07	14.94	15.13	86,290,036	15.038	0.65%
2006-01-06	0	38.20	38.15	38.25	37.85	38.50	19,106,854	728,381,645	38.121	14.94	14.92	14.95	14.80	15.05	48,869,827	14.905	-0.65%
2006-01-05	0	38.45	38.45	38.50	38.40	39.10	23,378,570	903,890,136	38.663	15.03	15.03	15.05	15.01	15.29	59,795,645	15.116	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	14.92	14.92	14.94	14.70	14.94	67,561,932	14.831	2.83%
2006-01-03	0	37.10	37.05	37.10	36.70	37.20	15,166,423	561,389,078	37.015	14.51	14.49	14.51	14.35	14.54	38,791,340	14.472	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	14.35	14.31	14.33	14.23	14.56	111,186,547	14.413	-2.65%
2005-12-29	0	37.70	37.70	37.75	37.60	38.60	22,893,000	871,641,449	38.075	14.74	14.74	14.76	14.70	15.09	58,553,697	14.886	-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	14.94	14.92	14.94	14.84	15.07	70,770,677	14.947	-1.93%
2005-12-23	0	38.95	39.00	39.05	38.90	39.25	8,108,029	316,305,428	39.011	15.23	15.25	15.27	15.21	15.35	20,738,002	15.252	0.00%
2005-12-22	0	38.95	38.90	38.95	38.85	39.35	8,983,718	351,059,979	39.077	15.23	15.21	15.23	15.19	15.38	22,977,762	15.278	-0.64%
2005-12-21	0	39.20	39.10	39.20	39.10	39.45	16,068,427	631,387,904	39.294	15.33	15.29	15.33	15.29	15.42	41,098,406	15.363	0.51%
2005-12-20	0	39.00	38.95	39.00	38.80	39.20	12,695,949	495,136,793	39.000	15.25	15.23	15.25	15.17	15.33	32,472,579	15.248	-0.13%
2005-12-19	0	39.05	39.00	39.10	38.35	39.30	24,378,888	950,279,613	38.980	15.27	15.25	15.29	14.99	15.37	62,354,170	15.240	1.96%
2005-12-16	0	38.30	38.30	38.35	37.60	38.40	16,151,575	616,072,406	38.143	14.97	14.97	14.99	14.70	15.01	41,311,074	14.913	0.66%
2005-12-15	0	38.05	38.00	38.05	37.70	38.15	23,903,072	907,127,219	37.950	14.88	14.86	14.88	14.74	14.92	61,137,170	14.838	1.20%
2005-12-14	0	37.60	37.60	37.65	36.90	37.70	19,176,662	716,899,171	37.384	14.70	14.70	14.72	14.43	14.74	49,048,375	14.616	0.27%
2005-12-13	0	37.50	37.40	37.50	37.00	37.75	12,876,337	481,220,319	37.372	14.66	14.62	14.66	14.47	14.76	32,933,959	14.612	-0.13%
2005-12-12	0	37.55	37.55	37.60	37.45	38.30	15,240,554	577,579,606	37.898	14.68	14.68	14.70	14.64	14.97	38,980,945	14.817	0.67%
2005-12-09	0	37.30	37.25	37.30	37.10	37.80	12,357,962	462,492,766	37.425	14.58	14.56	14.58	14.51	14.78	31,608,106	14.632	-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	14.60	14.60	14.62	14.52	15.17	77,315,705	14.761	-3.98%
2005-12-07	0	38.90	38.95	39.00	37.80	39.00	24,654,268	947,055,405	38.413	15.21	15.23	15.25	14.78	15.25	63,058,513	15.019	1.43%
2005-12-06	0	38.35	38.30	38.35	38.15	39.50	22,397,221	872,154,939	38.940	14.99	14.97	14.99	14.92	15.44	57,285,637	15.225	-2.91%
2005-12-05	0	39.50	39.55	39.60	39.45	39.90	16,571,200	658,130,719	39.715	15.44	15.46	15.48	15.42	15.60	42,384,354	15.528	-0.75%
2005-12-02	0	39.80	39.75	39.80	39.25	39.80	21,351,024	844,029,725	39.531	15.56	15.54	15.56	15.35	15.56	54,609,767	15.456	2.31%
2005-12-01	0	38.90	38.95	39.00	37.90	39.00	20,397,536	784,282,180	38.450	15.21	15.23	15.25	14.82	15.25	52,171,019	15.033	2.10%
2005-11-30	0	38.10	37.90	38.00	37.90	38.55	18,005,676	690,379,698	38.342	14.90	14.82	14.86	14.82	15.07	46,053,331	14.991	-0.39%
2005-11-29	0	38.25	38.20	38.25	37.75	38.35	12,313,355	468,667,466	38.062	14.95	14.94	14.95	14.76	14.99	31,494,014	14.881	0.00%
2005-11-28	0	38.25	38.25	38.30	38.00	38.50	11,742,114	449,585,472	38.288	14.95	14.95	14.97	14.86	15.05	30,032,944	14.970	0.66%
2005-11-25	0	38.00	37.95	38.00	37.75	38.15	9,419,756	357,834,228	37.988	14.86	14.84	14.86	14.76	14.92	24,093,021	14.852	0.13%
2005-11-24	0	37.95	37.85	38.00	37.80	38.25	13,394,817	509,450,721	38.033	14.84	14.80	14.86	14.78	14.95	34,260,082	14.870	-0.39%
2005-11-23	0	38.10	38.20	38.25	37.45	38.20	26,323,388	996,870,603	37.870	14.90	14.94	14.95	14.64	14.94	67,327,641	14.806	1.87%
2005-11-22	0	37.40	37.30	37.45	37.00	37.50	8,986,400	335,077,890	37.287	14.62	14.58	14.64	14.47	14.66	22,984,622	14.578	-0.13%
2005-11-21	0	37.45	37.40	37.45	37.15	37.60	13,335,758	499,061,972	37.423	14.64	14.62	14.64	14.52	14.70	34,109,026	14.631	0.27%
2005-11-18	0	37.35	37.30	37.40	37.30	37.95	25,560,064	961,856,407	37.631	14.60	14.58	14.62	14.58	14.84	65,375,278	14.713	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	14.54	14.52	14.54	14.17	14.58	71,090,974	14.359	2.20%
2005-11-16	0	36.40	36.30	36.40	35.90	36.50	18,869,545	684,369,920	36.268	14.23	14.19	14.23	14.04	14.27	48,262,858	14.180	0.97%
2005-11-15	0	36.05	36.05	36.15	35.20	36.40	16,412,586	587,927,666	35.822	14.09	14.09	14.13	13.76	14.23	41,978,665	14.005	1.12%
2005-11-14	0	35.65	35.85	35.90	35.00	36.25	13,684,906	489,125,448	35.742	13.94	14.02	14.04	13.68	14.17	35,002,046	13.974	-1.38%
2005-11-11	0	36.15	36.15	36.20	35.90	36.70	20,763,558	754,340,015	36.330	14.13	14.13	14.15	14.04	14.35	53,107,198	14.204	0.84%
2005-11-10	0	35.85	35.85	35.90	35.45	36.00	16,871,935	602,181,500	35.691	14.02	14.02	14.04	13.86	14.08	43,153,548	13.954	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	13.92	13.92	13.94	13.51	13.98	73,882,156	13.844	3.19%
2005-11-08	0	34.50	34.45	34.50	34.00	34.55	13,490,456	462,793,955	34.305	13.49	13.47	13.49	13.29	13.51	34,504,699	13.412	0.58%
2005-11-07	0	34.30	34.20	34.35	34.15	35.00	15,126,250	521,478,123	34.475	13.41	13.37	13.43	13.35	13.68	38,688,589	13.479	-2.14%
2005-11-04	0	35.05	34.95	35.05	34.65	35.15	12,810,708	447,476,060	34.930	13.70	13.66	13.70	13.55	13.74	32,766,099	13.657	0.29%
2005-11-03	0	34.95	34.95	35.00	34.75	35.10	10,158,869	355,075,319	34.952	13.66	13.66	13.68	13.59	13.72	25,983,459	13.665	-0.14%
2005-11-02	0	35.00	35.05	35.10	34.75	35.10	13,821,833	483,100,698	34.952	13.68	13.70	13.72	13.59	13.72	35,352,266	13.665	-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	13.70	13.70	13.72	13.59	13.82	84,029,430	13.696	1.59%
2005-10-31	0	34.50	34.45	34.50	34.00	34.75	25,198,597	863,828,402	34.281	13.49	13.47	13.49	13.29	13.59	64,450,750	13.403	2.07%
2005-10-28	0	33.80	33.75	33.80	33.50	34.10	23,942,500	810,473,193	33.851	13.21	13.20	13.21	13.10	13.33	61,238,015	13.235	-1.89%
2005-10-27	0	34.45	34.35	34.40	34.25	34.90	11,996,377	413,842,524	34.497	13.47	13.43	13.45	13.39	13.65	30,683,275	13.488	-0.86%
2005-10-26	0	34.75	34.70	34.75	34.05	35.00	11,386,333	393,721,536	34.578	13.59	13.57	13.59	13.31	13.68	29,122,959	13.519	0.00%
2005-10-25	0	34.75	34.70	34.75	34.70	35.60	17,543,491	615,128,004	35.063	13.59	13.57	13.59	13.57	13.92	44,871,194	13.709	0.29%
2005-10-24	0	34.65	34.65	34.70	34.10	35.20	16,576,729	574,767,619	34.673	13.55	13.55	13.57	13.33	13.76	42,398,496	13.556	-1.00%
2005-10-21	0	35.00	35.00	35.05	34.05	35.25	27,093,860	940,761,522	34.722	13.68	13.68	13.70	13.31	13.78	69,298,286	13.576	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	13.51	13.49	13.51	13.43	13.65	81,292,336	13.520	2.07%
2005-10-19	0	33.85	33.80	33.85	33.60	34.15	24,005,600	813,254,892	33.878	13.23	13.21	13.23	13.14	13.35	61,399,407	13.245	-2.45%
2005-10-18	0	34.70	34.65	34.70	34.30	34.90	20,033,850	693,909,700	34.637	13.57	13.55	13.57	13.41	13.65	51,240,815	13.542	1.46%
2005-10-17	0	34.20	34.20	34.25	33.60	34.40	23,789,986	810,228,772	34.058	13.37	13.37	13.39	13.14	13.45	60,847,929	13.316	1.03%
2005-10-14	0	33.85	33.80	33.85	33.55	34.25	24,799,678	841,796,189	33.944	13.23	13.21	13.23	13.12	13.39	63,430,430	13.271	-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	13.49	13.41	13.43	13.00	13.53	81,685,586	13.299	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	13.33	13.29	13.31	13.27	14.00	90,850,136	13.544	-4.21%
2005-10-10	0	35.60	35.55	35.60	35.45	35.80	15,207,648	541,402,441	35.601	13.92	13.90	13.92	13.86	14.00	38,896,781	13.919	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	13.82	13.82	13.84	13.70	13.92	73,204,851	13.807	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	13.66	13.63	13.65	13.65	13.88	104,527,923	13.780	-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	14.27	14.23	14.27	14.23	14.66	85,479,499	14.378	-3.44%
2005-10-04	0	37.80	37.80	37.85	37.65	38.55	18,014,031	684,759,069	38.013	14.78	14.78	14.80	14.72	15.07	46,074,700	14.862	0.40%
2005-10-03	0	37.65	37.50	37.55	37.55	38.05	13,886,000	525,891,844	37.872	14.72	14.66	14.68	14.68	14.88	35,516,386	14.807	-0.92%
2005-09-30	0	38.00	38.00	38.05	37.90	38.55	15,972,106	610,954,551	38.251	14.86	14.86	14.88	14.82	15.07	40,852,044	14.955	-0.65%
2005-09-29	0	38.25	38.25	38.30	37.25	38.45	21,005,699	797,562,712	37.969	14.95	14.95	14.97	14.56	15.03	53,726,525	14.845	2.41%
2005-09-28	0	37.35	37.15	37.20	36.85	37.45	10,531,250	392,774,195	37.296	14.60	14.52	14.54	14.41	14.64	26,935,903	14.582	1.08%
2005-09-27	0	36.95	36.90	36.95	36.70	37.60	13,200,322	492,102,943	37.280	14.45	14.43	14.45	14.35	14.70	33,762,620	14.575	-1.34%
2005-09-26	0	37.45	37.40	37.45	36.40	37.50	20,957,496	771,936,869	36.833	14.64	14.62	14.64	14.23	14.66	53,603,235	14.401	2.74%
2005-09-23	0	36.45	36.45	36.50	35.80	36.65	12,466,873	451,460,457	36.213	14.25	14.25	14.27	14.00	14.33	31,886,669	14.158	-0.14%
2005-09-22	0	36.50	36.45	36.50	35.85	36.55	12,440,900	451,634,670	36.302	14.27	14.25	14.27	14.02	14.29	31,820,237	14.193	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	14.25	14.25	14.27	14.04	14.29	85,733,084	14.120	-0.27%
2005-09-20	0	36.55	36.45	36.55	34.35	36.75	22,137,859	784,445,198	35.435	14.29	14.25	14.29	13.43	14.37	56,622,264	13.854	5.94%
2005-09-16	0	34.50	34.50	34.55	34.35	34.75	4,877,333	168,635,497	34.575	13.49	13.49	13.51	13.43	13.59	12,474,812	13.518	-0.14%
2005-09-15	0	34.55	34.55	34.60	34.35	35.00	6,006,100	208,338,907	34.688	13.51	13.51	13.53	13.43	13.68	15,361,873	13.562	-0.58%
2005-09-14	0	34.75	34.75	34.80	34.10	34.80	9,554,085	329,500,492	34.488	13.59	13.59	13.61	13.33	13.61	24,436,596	13.484	0.72%
2005-09-13	0	34.50	34.45	34.50	34.40	35.10	9,648,977	335,486,808	34.769	13.49	13.47	13.49	13.45	13.72	24,679,303	13.594	-1.43%
2005-09-12	0	35.00	34.95	35.05	34.80	35.10	9,739,416	340,371,054	34.948	13.68	13.66	13.70	13.61	13.72	24,910,620	13.664	0.72%
2005-09-09	0	34.75	34.65	34.70	34.20	34.90	11,597,719	401,303,676	34.602	13.59	13.55	13.57	13.37	13.65	29,663,623	13.528	0.29%
2005-09-08	0	34.65	34.65	34.70	34.60	35.05	8,031,071	279,388,189	34.788	13.55	13.55	13.57	13.53	13.70	20,541,165	13.601	-0.86%
2005-09-07	0	34.95	34.85	34.90	34.75	35.15	14,262,959	498,011,907	34.916	13.66	13.63	13.65	13.59	13.74	36,480,539	13.651	1.30%
2005-09-06	0	34.50	34.55	34.60	33.65	35.15	11,820,225	409,035,383	34.605	13.49	13.51	13.53	13.16	13.74	30,232,729	13.530	-0.86%
2005-09-05	0	34.80	34.70	34.75	34.55	34.85	5,322,615	184,790,783	34.718	13.61	13.57	13.59	13.51	13.63	13,613,715	13.574	0.29%
2005-09-02	0	34.70	34.70	34.75	34.50	34.95	12,031,382	418,117,492	34.752	13.57	13.57	13.59	13.49	13.66	30,772,808	13.587	0.00%
2005-09-01	0	34.70	34.75	34.80	34.00	34.80	20,258,300	696,943,355	34.403	13.57	13.59	13.61	13.29	13.61	51,814,894	13.451	3.27%
2005-08-31	0	33.60	33.60	33.70	33.20	33.90	11,972,220	401,119,745	33.504	13.14	13.14	13.18	12.98	13.25	30,621,489	13.099	0.00%
2005-08-30	0	33.60	33.55	33.60	33.05	33.75	10,387,800	347,078,376	33.412	13.14	13.12	13.14	12.92	13.20	26,568,999	13.063	1.66%
2005-08-29	0	33.05	33.00	33.05	32.70	33.30	16,129,162	533,108,633	33.052	12.92	12.90	12.92	12.78	13.02	41,253,748	12.923	-2.07%
2005-08-26	0	34.20	34.15	34.20	33.55	34.30	12,679,560	429,737,452	33.892	13.20	13.18	13.20	12.94	13.23	32,863,069	13.077	1.18%
2005-08-25	0	33.80	33.75	33.80	33.35	34.15	12,677,000	427,989,425	33.761	13.04	13.02	13.04	12.87	13.18	32,856,434	13.026	0.30%
2005-08-24	0	33.70	33.70	33.75	33.60	34.30	19,957,642	677,629,543	33.953	13.00	13.00	13.02	12.96	13.23	51,726,509	13.100	-0.44%
2005-08-23	0	33.85	33.80	33.85	33.65	35.30	23,296,510	804,036,983	34.513	13.06	13.04	13.06	12.98	13.62	60,380,236	13.316	-3.15%
2005-08-22	0	34.95	34.90	34.95	33.90	35.00	16,231,960	560,301,630	34.518	13.48	13.47	13.48	13.08	13.50	42,070,232	13.318	3.71%
2005-08-19	0	33.70	33.65	33.70	33.60	34.40	20,484,603	697,286,690	34.040	13.00	12.98	13.00	12.96	13.27	53,092,294	13.133	-1.17%
2005-08-18	0	34.10	34.05	34.10	33.80	35.45	28,778,074	990,667,442	34.424	13.16	13.14	13.16	13.04	13.68	74,587,434	13.282	-3.81%
2005-08-17	0	35.45	35.45	35.50	35.15	35.55	7,750,893	274,254,989	35.384	13.68	13.68	13.70	13.56	13.72	20,088,878	13.652	0.28%
2005-08-16	0	35.35	35.35	35.40	35.20	35.85	18,818,254	667,292,626	35.460	13.64	13.64	13.66	13.58	13.83	48,773,426	13.681	0.43%
2005-08-15	0	35.20	35.10	35.25	34.75	35.25	16,765,070	586,611,979	34.990	13.58	13.54	13.60	13.41	13.60	43,451,954	13.500	0.72%
2005-08-12	0	34.95	34.95	35.00	34.75	35.30	24,437,885	856,023,136	35.029	13.48	13.48	13.50	13.41	13.62	63,338,468	13.515	-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	13.58	13.60	13.62	13.43	13.68	110,547,903	13.564	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	13.29	13.25	13.27	12.48	13.33	87,230,894	12.925	7.32%
2005-08-09	0	32.10	32.10	32.15	32.00	32.50	12,106,138	390,684,418	32.272	12.39	12.39	12.40	12.35	12.54	31,376,866	12.451	-0.31%
2005-08-08	0	32.20	32.10	32.20	31.90	32.25	8,641,106	277,276,060	32.088	12.42	12.39	12.42	12.31	12.44	22,396,145	12.381	0.47%
2005-08-05	0	32.05	32.05	32.10	31.70	32.10	17,994,200	574,576,561	31.931	12.37	12.37	12.39	12.23	12.39	46,637,631	12.320	-0.16%
2005-08-04	0	32.10	32.10	32.15	31.90	32.25	12,380,548	396,992,476	32.066	12.39	12.39	12.40	12.31	12.44	32,088,086	12.372	0.47%
2005-08-03	0	31.95	31.95	32.00	31.65	32.40	17,834,121	570,308,460	31.979	12.33	12.33	12.35	12.21	12.50	46,222,736	12.338	-0.47%
2005-08-02	0	32.10	32.05	32.15	31.80	32.20	13,939,656	445,840,326	31.984	12.39	12.37	12.40	12.27	12.42	36,129,005	12.340	1.42%
2005-08-01	0	31.65	31.60	31.65	31.15	31.75	17,122,602	539,730,055	31.521	12.21	12.19	12.21	12.02	12.25	44,378,611	12.162	1.44%
2005-07-29	0	31.20	31.25	31.30	31.10	31.50	10,781,136	336,969,792	31.255	12.04	12.06	12.08	12.00	12.15	27,942,706	12.059	0.32%
2005-07-28	0	31.10	31.05	31.10	30.80	31.20	23,835,428	738,762,261	30.994	12.00	11.98	12.00	11.88	12.04	61,777,012	11.959	0.97%
2005-07-27	0	30.80	30.75	30.80	30.60	31.15	16,226,500	500,435,220	30.841	11.88	11.86	11.88	11.81	12.02	42,056,080	11.899	-0.32%
2005-07-26	0	30.90	30.90	30.95	30.70	31.05	10,454,676	322,624,522	30.859	11.92	11.92	11.94	11.84	11.98	27,096,582	11.906	0.00%
2005-07-25	0	30.90	30.90	30.95	30.55	31.15	12,674,775	392,139,312	30.939	11.92	11.92	11.94	11.79	12.02	32,850,668	11.937	-0.16%
2005-07-22	0	30.95	30.90	30.95	30.65	31.15	30,266,407	936,568,357	30.944	11.94	11.92	11.94	11.83	12.02	78,444,917	11.939	1.81%
2005-07-21	0	30.40	30.40	30.45	30.15	30.70	26,075,523	793,622,708	30.436	11.73	11.73	11.75	11.63	11.84	67,582,923	11.743	0.83%
2005-07-20	0	30.15	30.10	30.15	30.10	30.80	28,617,357	870,973,613	30.435	11.63	11.61	11.63	11.61	11.88	74,170,885	11.743	-0.82%
2005-07-19	0	30.40	30.35	30.40	29.55	30.70	28,974,369	873,407,229	30.144	11.73	11.71	11.73	11.40	11.84	75,096,194	11.631	2.36%
2005-07-18	0	29.70	29.70	29.75	29.35	29.95	12,496,383	370,904,729	29.681	11.46	11.46	11.48	11.32	11.56	32,388,309	11.452	0.17%
2005-07-15	0	29.65	29.50	29.55	29.55	30.20	31,068,876	928,620,370	29.889	11.44	11.38	11.40	11.40	11.65	80,524,768	11.532	-0.50%
2005-07-14	0	29.80	29.85	29.90	29.00	29.90	31,443,653	918,453,224	29.209	11.50	11.52	11.54	11.19	11.54	81,496,121	11.270	3.29%
2005-07-13	0	28.85	28.80	28.85	28.05	28.90	17,700,084	505,268,880	28.546	11.13	11.11	11.13	10.82	11.15	45,875,337	11.014	2.67%
2005-07-12	0	28.10	28.05	28.10	27.75	28.55	20,735,186	585,509,742	28.237	10.84	10.82	10.84	10.71	11.02	53,741,759	10.895	-0.53%
2005-07-11	0	28.25	28.20	28.25	27.80	28.30	29,377,421	824,198,576	28.056	10.90	10.88	10.90	10.73	10.92	76,140,830	10.825	2.54%
2005-07-08	0	27.55	27.50	27.55	27.25	28.05	25,393,400	700,577,416	27.589	10.63	10.61	10.63	10.51	10.82	65,814,986	10.645	-1.08%
2005-07-07	0	27.85	27.90	27.95	27.70	28.50	24,087,200	675,429,652	28.041	10.75	10.76	10.78	10.69	11.00	62,429,558	10.819	-1.94%
2005-07-06	0	28.40	28.45	28.50	28.30	29.00	15,954,303	456,131,156	28.590	10.96	10.98	11.00	10.92	11.19	41,350,596	11.031	-1.39%
2005-07-05	0	28.80	28.75	28.80	28.70	29.05	10,899,740	314,503,659	28.854	11.11	11.09	11.11	11.07	11.21	28,250,106	11.133	-1.03%
2005-07-04	0	29.10	29.10	29.20	28.65	29.15	17,865,788	516,559,963	28.913	11.23	11.23	11.27	11.05	11.25	46,304,811	11.156	0.52%
2005-06-30	0	28.95	28.95	29.00	28.75	29.50	29,517,367	860,226,815	29.143	11.17	11.17	11.19	11.09	11.38	76,503,544	11.244	-1.36%
2005-06-29	0	29.35	29.30	29.35	29.30	29.65	18,220,425	536,508,099	29.445	11.32	11.30	11.32	11.30	11.44	47,223,965	11.361	-0.17%
2005-06-28	0	29.40	29.50	29.55	28.85	29.50	22,830,375	664,113,520	29.089	11.34	11.38	11.40	11.13	11.38	59,172,100	11.223	0.86%
2005-06-27	0	29.15	29.10	29.15	28.95	29.20	18,982,795	552,588,519	29.110	11.25	11.23	11.25	11.17	11.27	49,199,886	11.231	-0.68%
2005-06-24	0	29.35	29.35	29.40	28.90	29.40	31,192,096	911,062,144	29.208	11.32	11.32	11.34	11.15	11.34	80,844,132	11.269	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	11.29	11.27	11.29	11.25	11.61	122,620,319	11.422	-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	11.46	11.44	11.46	11.15	11.48	92,207,539	11.364	2.95%
2005-06-21	0	28.85	28.85	28.90	28.55	28.90	8,745,847	250,958,915	28.695	11.13	11.13	11.15	11.02	11.15	22,667,614	11.071	0.87%
2005-06-20	0	28.60	28.55	28.60	28.50	28.80	15,541,094	445,374,037	28.658	11.03	11.02	11.03	11.00	11.11	40,279,635	11.057	0.18%
2005-06-17	0	28.55	28.50	28.55	28.20	28.70	14,044,629	400,364,086	28.507	11.02	11.00	11.02	10.88	11.07	36,401,075	10.999	1.24%
2005-06-16	0	28.20	28.15	28.20	28.10	28.60	19,544,147	552,639,270	28.276	10.88	10.86	10.88	10.84	11.03	50,654,807	10.910	-1.40%
2005-06-15	0	28.60	28.55	28.60	28.35	28.80	18,741,401	535,211,842	28.558	11.03	11.02	11.03	10.94	11.11	48,574,238	11.018	-0.35%
2005-06-14	0	28.70	28.65	28.70	28.50	29.00	14,900,813	428,111,808	28.731	11.07	11.05	11.07	11.00	11.19	38,620,145	11.085	0.00%
2005-06-13	0	28.70	28.70	28.75	28.55	28.85	11,718,040	336,267,967	28.697	11.07	11.07	11.09	11.02	11.13	30,370,988	11.072	0.17%
2005-06-10	0	28.65	28.65	28.70	28.55	28.95	11,308,048	325,348,980	28.771	11.05	11.05	11.07	11.02	11.17	29,308,365	11.101	0.00%
2005-06-09	0	28.65	28.55	28.60	28.60	29.10	20,074,081	579,568,839	28.872	11.05	11.02	11.03	11.03	11.23	52,028,297	11.139	-1.04%
2005-06-08	0	28.95	28.85	28.90	28.45	29.05	30,509,195	878,236,128	28.786	11.17	11.13	11.15	10.98	11.21	79,074,179	11.106	1.94%
2005-06-07	0	28.40	28.35	28.40	28.20	28.50	9,850,800	279,241,832	28.347	10.96	10.94	10.96	10.88	11.00	25,531,448	10.937	-0.35%
2005-06-06	0	28.50	28.50	28.55	28.05	28.50	18,812,990	532,184,848	28.288	11.00	11.00	11.02	10.82	11.00	48,759,783	10.914	0.53%
2005-06-03	0	28.35	28.30	28.35	28.20	28.65	22,075,205	628,322,865	28.463	10.94	10.92	10.94	10.88	11.05	57,214,840	10.982	-0.18%
2005-06-02	0	28.40	28.40	28.45	28.40	29.10	31,594,385	908,336,467	28.750	10.96	10.96	10.98	10.96	11.23	81,886,790	11.093	-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	11.09	11.07	11.09	10.92	11.15	102,377,651	11.060	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	10.98	10.96	10.98	10.67	11.07	110,913,650	10.897	2.52%
2005-05-30	0	27.75	27.70	27.75	27.20	27.75	19,193,155	527,960,860	27.508	10.71	10.69	10.71	10.49	10.71	49,745,100	10.613	1.65%
2005-05-27	0	27.30	27.20	27.25	27.00	27.35	16,033,260	436,305,339	27.213	10.53	10.49	10.51	10.42	10.55	41,555,238	10.499	2.25%
2005-05-26	0	26.70	26.65	26.70	26.55	26.85	12,625,970	337,538,668	26.734	10.30	10.28	10.30	10.24	10.36	32,724,174	10.315	0.00%
2005-05-25	0	26.70	26.70	26.75	26.55	27.20	23,927,445	642,653,297	26.858	10.30	10.30	10.32	10.24	10.49	62,015,503	10.363	-1.48%
2005-05-24	0	27.10	27.05	27.15	27.00	27.20	9,618,942	260,363,996	27.068	10.46	10.44	10.48	10.42	10.49	24,930,515	10.444	0.37%
2005-05-23	0	27.00	26.95	27.00	26.80	27.25	12,000,019	323,709,254	26.976	10.42	10.40	10.42	10.34	10.51	31,101,825	10.408	-0.37%
2005-05-20	0	27.10	27.00	27.05	26.65	27.15	18,667,659	501,496,804	26.864	10.46	10.42	10.44	10.28	10.48	48,383,112	10.365	1.31%
2005-05-19	0	26.75	26.70	26.75	26.40	26.90	19,358,486	515,657,746	26.637	10.32	10.30	10.32	10.19	10.38	50,173,608	10.277	1.52%
2005-05-18	0	26.35	26.25	26.30	26.15	26.60	17,853,305	471,602,020	26.415	10.17	10.13	10.15	10.09	10.26	46,272,458	10.192	0.19%
2005-05-17	0	26.30	26.30	26.35	26.25	27.30	23,595,475	628,138,628	26.621	10.15	10.15	10.17	10.13	10.53	61,155,098	10.271	-3.13%
2005-05-13	0	27.15	27.10	27.15	27.05	27.30	14,673,766	399,249,696	27.208	10.48	10.46	10.48	10.44	10.53	38,031,682	10.498	-0.55%
2005-05-12	0	27.30	27.30	27.35	27.20	27.45	14,977,441	409,278,962	27.326	10.53	10.53	10.55	10.49	10.59	38,818,751	10.543	0.18%
2005-05-11	0	27.25	27.20	27.25	27.10	27.45	21,342,045	583,515,339	27.341	10.51	10.49	10.51	10.46	10.59	55,314,625	10.549	-1.62%
2005-05-10	0	27.70	27.65	27.70	27.50	27.90	23,392,275	648,187,023	27.709	10.69	10.67	10.69	10.61	10.76	60,628,441	10.691	-0.18%
2005-05-09	0	27.75	27.75	27.80	27.50	27.80	19,203,106	529,961,237	27.598	10.71	10.71	10.73	10.61	10.73	49,770,892	10.648	0.91%
2005-05-06	0	27.50	27.50	27.55	27.35	27.60	29,193,788	801,934,743	27.469	10.61	10.61	10.63	10.55	10.65	75,664,888	10.599	0.77%
2005-05-05	0	27.75	27.75	27.80	27.50	27.90	25,594,208	708,111,787	27.667	10.53	10.53	10.55	10.43	10.59	67,453,593	10.498	2.59%
2005-05-04	0	27.05	27.05	27.10	27.00	27.55	27,410,389	749,466,134	27.342	10.26	10.26	10.28	10.24	10.45	72,240,142	10.375	-1.46%
2005-05-03	0	27.45	27.40	27.45	27.25	27.70	33,404,263	918,219,106	27.488	10.42	10.40	10.42	10.34	10.51	88,037,011	10.430	1.67%
2005-04-29	0	27.00	26.95	27.00	26.45	27.05	24,043,240	644,192,956	26.793	10.24	10.23	10.24	10.04	10.26	63,366,013	10.166	0.75%
2005-04-28	0	26.80	26.80	26.85	26.35	26.90	35,965,666	959,061,573	26.666	10.17	10.17	10.19	9.998	10.21	94,787,594	10.118	1.71%
2005-04-27	0	26.35	26.35	26.40	26.25	26.45	14,236,975	375,690,271	26.388	9.998	9.998	10.02	9.960	10.04	37,521,580	10.013	-0.19%
2005-04-26	0	26.40	26.35	26.40	26.10	26.75	33,039,020	873,785,883	26.447	10.02	9.998	10.02	9.903	10.15	87,074,412	10.035	0.57%
2005-04-25	0	26.25	26.25	26.30	26.20	26.75	18,235,700	480,287,406	26.338	9.960	9.960	9.979	9.941	10.15	48,060,229	9.9934	0.57%
2005-04-22	0	26.10	26.10	26.15	25.95	26.25	24,088,056	628,762,704	26.103	9.903	9.903	9.922	9.846	9.960	63,484,126	9.9043	1.16%
2005-04-21	0	25.80	25.80	25.85	25.05	25.95	21,149,667	539,722,800	25.519	9.789	9.789	9.808	9.505	9.846	55,739,995	9.6829	1.38%
2005-04-20	0	25.45	25.45	25.50	25.45	25.70	10,263,789	261,851,012	25.512	9.657	9.657	9.676	9.657	9.751	27,050,239	9.6802	0.39%
2005-04-19	0	25.35	25.30	25.35	25.30	25.55	17,160,200	434,987,633	25.349	9.619	9.600	9.619	9.600	9.695	45,225,746	9.6181	1.00%
2005-04-18	0	25.10	25.00	25.05	25.00	25.30	36,789,615	926,918,312	25.195	9.524	9.486	9.505	9.486	9.600	96,959,113	9.5599	-3.28%
2005-04-15	0	25.95	25.85	25.95	25.75	26.15	23,378,618	607,006,687	25.964	9.846	9.808	9.846	9.770	9.922	61,614,401	9.8517	-1.33%
2005-04-14	0	26.30	26.30	26.35	26.10	26.35	19,374,108	508,973,402	26.271	9.979	9.979	9.998	9.903	9.998	51,060,505	9.9680	-0.19%
2005-04-13	0	26.35	26.30	26.45	25.95	26.45	20,218,073	530,483,701	26.238	9.998	9.979	10.04	9.846	10.04	53,284,777	9.9556	1.54%
2005-04-12	0	25.95	25.95	26.00	25.95	26.25	15,233,056	397,199,718	26.075	9.846	9.846	9.865	9.846	9.960	40,146,754	9.8937	-0.57%
2005-04-11	0	26.10	25.95	26.00	25.90	26.15	10,401,630	270,951,943	26.049	9.903	9.846	9.865	9.827	9.922	27,413,519	9.8839	-0.38%
2005-04-08	0	26.20	26.05	26.20	25.95	26.20	19,909,974	519,555,069	26.095	9.941	9.884	9.941	9.846	9.941	52,472,781	9.9014	1.35%
2005-04-07	0	25.85	25.85	25.90	25.50	25.90	21,079,300	541,206,504	25.675	9.808	9.808	9.827	9.676	9.827	55,554,543	9.7419	0.39%
2005-04-06	0	25.75	25.75	25.80	25.40	25.85	19,946,863	511,375,439	25.637	9.770	9.770	9.789	9.638	9.808	52,570,003	9.7275	1.78%
2005-04-04	0	25.30	25.25	25.30	25.10	25.35	11,858,926	299,072,316	25.219	9.600	9.581	9.600	9.524	9.619	31,254,226	9.5690	0.00%
2005-04-01	0	25.30	25.25	25.35	25.05	25.50	18,219,791	460,529,567	25.276	9.600	9.581	9.619	9.505	9.676	48,018,300	9.5907	-0.78%
2005-03-31	0	25.50	25.45	25.50	25.45	25.75	14,891,600	381,449,633	25.615	9.676	9.657	9.676	9.657	9.770	39,246,845	9.7192	0.20%
2005-03-30	0	25.45	25.40	25.50	25.30	25.60	29,078,650	739,206,568	25.421	9.657	9.638	9.676	9.600	9.714	76,636,848	9.6456	0.20%
2005-03-29	0	25.40	25.35	25.40	25.10	25.95	34,022,500	861,206,427	25.313	9.638	9.619	9.638	9.524	9.846	89,666,376	9.6046	-2.12%
2005-03-24	0	25.95	25.90	25.95	25.80	26.00	24,981,569	646,502,771	25.879	9.846	9.827	9.846	9.789	9.865	65,838,982	9.8195	0.58%
2005-03-23	0	25.80	25.75	25.80	25.50	25.80	22,564,506	581,712,009	25.780	9.789	9.770	9.789	9.676	9.789	59,468,807	9.7818	-1.53%
2005-03-22	0	26.20	26.20	26.25	26.15	26.45	18,251,288	480,016,526	26.300	9.941	9.941	9.960	9.922	10.04	48,101,311	9.9793	-0.57%
2005-03-21	0	26.35	26.30	26.35	26.20	26.45	9,677,020	254,860,485	26.337	9.998	9.979	9.998	9.941	10.04	25,503,808	9.9930	0.38%
2005-03-18	0	26.25	26.20	26.25	26.20	26.70	27,109,811	715,681,421	26.399	9.960	9.941	9.960	9.941	10.13	71,447,968	10.017	-0.19%
2005-03-17	0	26.30	26.25	26.30	25.95	26.50	27,593,755	723,556,156	26.222	9.979	9.960	9.979	9.846	10.06	72,723,404	9.9494	-0.57%
2005-03-16	0	26.45	26.40	26.45	25.45	26.50	30,274,700	792,280,590	26.170	10.04	10.02	10.04	9.657	10.06	79,789,040	9.9297	1.93%
2005-03-15	0	25.95	25.85	26.00	25.75	26.20	34,113,597	884,834,969	25.938	9.846	9.808	9.865	9.770	9.941	89,906,462	9.8417	-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	9.903	9.903	9.922	9.714	9.960	123,028,703	9.8578	1.95%
2005-03-11	0	25.60	25.55	25.60	24.75	25.65	36,440,232	920,329,991	25.256	9.714	9.695	9.714	9.391	9.732	96,038,314	9.5829	2.61%
2005-03-10	0	24.95	24.95	25.00	24.60	25.10	23,805,960	592,240,629	24.878	9.467	9.467	9.486	9.334	9.524	62,740,661	9.4395	-1.19%
2005-03-09	0	25.25	25.20	25.25	25.10	25.40	18,787,577	473,822,540	25.220	9.581	9.562	9.581	9.524	9.638	49,514,702	9.5693	1.00%
2005-03-08	0	25.00	25.00	25.05	24.50	25.05	29,615,919	732,626,829	24.738	9.486	9.486	9.505	9.296	9.505	78,052,821	9.3863	2.04%
2005-03-07	0	24.50	24.50	24.55	24.40	24.70	17,857,492	438,148,689	24.536	9.296	9.296	9.315	9.258	9.372	47,063,461	9.3097	0.82%
2005-03-04	0	24.30	24.25	24.30	24.10	24.85	28,045,011	686,207,365	24.468	9.220	9.201	9.220	9.144	9.429	73,912,690	9.2840	-1.82%
2005-03-03	0	24.75	24.75	24.80	24.65	24.90	19,126,993	474,489,063	24.807	9.391	9.391	9.410	9.353	9.448	50,409,233	9.4127	0.00%
2005-03-02	0	24.75	24.70	24.75	24.65	25.50	22,152,569	553,676,784	24.994	9.391	9.372	9.391	9.353	9.676	58,383,146	9.4835	-1.98%
2005-03-01	0	25.25	25.15	25.25	24.95	25.50	16,388,600	412,804,499	25.189	9.581	9.543	9.581	9.467	9.676	43,192,192	9.5574	-0.79%
2005-02-28	0	25.45	25.40	25.45	25.35	25.65	23,812,678	607,611,274	25.516	9.657	9.638	9.657	9.619	9.732	62,758,367	9.6818	0.59%
2005-02-25	0	25.30	25.25	25.30	25.20	25.55	30,579,523	776,057,739	25.378	9.600	9.581	9.600	9.562	9.695	80,592,402	9.6294	0.80%
2005-02-24	0	25.10	25.10	25.15	24.85	25.15	15,947,899	399,083,275	25.024	9.524	9.524	9.543	9.429	9.543	42,030,724	9.4950	0.60%
2005-02-23	0	24.95	24.95	25.00	24.85	25.20	18,656,917	466,757,562	25.018	9.467	9.467	9.486	9.429	9.562	49,170,347	9.4927	-1.96%
2005-02-22	0	25.45	25.45	25.50	25.30	25.55	19,531,355	496,719,446	25.432	9.657	9.657	9.676	9.600	9.695	51,474,930	9.6497	0.00%
2005-02-21	0	25.45	25.40	25.45	25.30	25.55	10,059,300	255,860,980	25.435	9.657	9.638	9.657	9.600	9.695	26,511,308	9.6510	0.00%
2005-02-18	0	25.45	25.40	25.45	24.95	25.50	15,662,249	395,988,887	25.283	9.657	9.638	9.657	9.467	9.676	41,277,893	9.5932	1.19%
2005-02-17	0	25.15	25.15	25.20	24.90	25.45	16,318,329	411,027,133	25.188	9.543	9.543	9.562	9.448	9.657	43,006,993	9.5572	-0.79%
2005-02-16	0	25.35	25.30	25.35	25.25	25.50	16,238,524	412,157,869	25.381	9.619	9.600	9.619	9.581	9.676	42,796,667	9.6306	-0.20%
2005-02-15	0	25.40	25.40	25.50	25.30	25.50	22,386,591	568,443,282	25.392	9.638	9.638	9.676	9.600	9.676	58,999,911	9.6346	-0.20%
2005-02-14	0	25.45	25.40	25.50	25.05	25.50	31,376,493	793,091,439	25.277	9.657	9.638	9.676	9.505	9.676	82,692,818	9.5908	2.41%
2005-02-08	0	24.85	24.80	24.90	24.65	24.90	7,693,444	190,428,066	24.752	9.429	9.410	9.448	9.353	9.448	20,276,089	9.3918	0.40%
2005-02-07	0	24.75	24.70	24.80	24.55	24.85	21,291,531	524,594,924	24.639	9.391	9.372	9.410	9.315	9.429	56,113,878	9.3488	2.48%
2005-02-04	0	24.15	24.15	24.20	23.65	24.25	17,771,128	427,460,184	24.054	9.163	9.163	9.182	8.974	9.201	46,835,848	9.1268	1.68%
2005-02-03	0	23.75	23.75	23.80	23.65	23.95	21,629,098	514,622,172	23.793	9.012	9.012	9.031	8.974	9.087	57,003,537	9.0279	-0.21%
2005-02-02	0	23.80	23.75	23.80	23.60	24.10	26,347,600	627,822,267	23.828	9.031	9.012	9.031	8.955	9.144	69,439,159	9.0413	-0.63%
2005-02-01	0	23.95	23.90	23.95	23.80	24.45	30,142,403	727,436,626	24.133	9.087	9.068	9.087	9.031	9.277	79,440,371	9.1570	-2.04%
2005-01-31	0	24.45	24.45	24.50	24.05	24.65	21,824,434	533,156,568	24.429	9.277	9.277	9.296	9.125	9.353	57,518,345	9.2693	1.24%
2005-01-28	0	24.15	24.20	24.25	24.05	24.50	16,063,573	389,681,616	24.259	9.163	9.182	9.201	9.125	9.296	42,335,583	9.2046	-0.21%
2005-01-27	0	24.20	24.20	24.25	24.15	24.65	30,628,920	748,093,056	24.424	9.182	9.182	9.201	9.163	9.353	80,722,588	9.2675	0.21%
2005-01-26	0	24.15	24.15	24.20	24.05	24.30	24,073,350	581,867,854	24.171	9.163	9.163	9.182	9.125	9.220	63,445,368	9.1712	0.21%
2005-01-25	0	24.10	24.05	24.10	23.30	24.10	24,162,000	571,385,933	23.648	9.144	9.125	9.144	8.841	9.144	63,679,006	8.9729	2.77%
2005-01-24	0	23.45	23.40	23.45	23.35	23.90	21,937,125	515,846,208	23.515	8.898	8.879	8.898	8.860	9.068	57,815,343	8.9223	-1.68%
2005-01-21	0	23.85	23.80	23.85	23.70	24.15	23,317,874	558,082,805	23.934	9.050	9.031	9.050	8.993	9.163	61,454,310	9.0813	-1.04%
2005-01-20	0	24.10	24.05	24.10	24.05	24.35	26,506,000	640,679,876	24.171	9.144	9.125	9.144	9.125	9.239	69,856,623	9.1714	-1.43%
2005-01-19	0	24.45	24.45	24.50	24.25	24.60	23,046,469	561,210,183	24.351	9.277	9.277	9.296	9.201	9.334	60,739,021	9.2397	0.82%
2005-01-18	0	24.25	24.25	24.30	24.05	24.35	19,054,572	461,058,043	24.197	9.201	9.201	9.220	9.125	9.239	50,218,368	9.1811	-0.41%
2005-01-17	0	24.35	24.35	24.40	24.30	24.70	23,780,836	581,787,113	24.465	9.239	9.239	9.258	9.220	9.372	62,674,447	9.2827	0.41%
2005-01-14	0	24.25	24.20	24.30	23.95	24.45	29,423,490	712,318,959	24.209	9.201	9.182	9.220	9.087	9.277	77,545,674	9.1858	-0.82%
2005-01-13	0	24.45	24.45	24.50	24.20	24.65	26,397,507	645,224,347	24.443	9.277	9.277	9.296	9.182	9.353	69,570,689	9.2744	0.41%
2005-01-12	0	24.35	24.30	24.35	23.75	24.40	21,205,914	512,000,843	24.144	9.239	9.220	9.239	9.012	9.258	55,888,234	9.1612	1.25%
2005-01-11	0	24.05	24.00	24.05	23.85	24.30	30,671,320	738,569,494	24.080	9.125	9.106	9.125	9.050	9.220	80,834,333	9.1368	0.21%
2005-01-10	0	24.00	23.95	24.00	23.80	24.15	30,982,402	743,632,554	24.002	9.106	9.087	9.106	9.031	9.163	81,654,190	9.1071	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	9.106	9.087	9.106	8.898	9.277	134,564,792	9.1084	-1.44%
2005-01-06	0	24.35	24.25	24.30	24.30	24.65	34,525,500	845,037,966	24.476	9.239	9.201	9.220	9.220	9.353	90,992,033	9.2869	-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	9.372	9.334	9.353	9.353	9.676	106,267,117	9.4850	-4.26%
2005-01-04	0	25.80	25.75	25.80	25.75	26.65	25,954,739	674,628,506	25.992	9.789	9.770	9.789	9.770	10.11	68,403,773	9.8624	-3.19%
2005-01-03	0	26.65	26.60	26.65	26.30	26.75	9,068,529	240,893,717	26.564	10.11	10.09	10.11	9.979	10.15	23,900,129	10.079	1.14%
2004-12-31	0	26.35	26.30	26.35	26.30	26.65	7,205,707	190,649,974	26.458	9.998	9.979	9.998	9.979	10.11	18,990,657	10.039	0.00%
2004-12-30	0	26.35	26.30	26.35	26.25	26.85	10,129,153	270,239,168	26.679	9.998	9.979	9.998	9.960	10.19	26,695,406	10.123	-1.68%
2004-12-29	0	26.80	26.75	26.85	26.70	26.95	11,914,536	319,100,750	26.782	10.17	10.15	10.19	10.13	10.23	31,400,787	10.162	1.13%
2004-12-28	0	26.50	26.45	26.55	26.15	26.70	12,445,033	329,981,443	26.515	10.06	10.04	10.07	9.922	10.13	32,798,913	10.061	-0.38%
2004-12-24	0	26.60	26.55	26.60	26.55	26.75	5,350,000	142,550,196	26.645	10.09	10.07	10.09	10.07	10.15	14,099,937	10.110	-0.93%
2004-12-23	0	26.85	26.75	26.80	26.55	26.90	10,933,463	291,853,512	26.694	10.19	10.15	10.17	10.07	10.21	28,815,166	10.128	1.13%
2004-12-22	0	26.55	26.55	26.60	26.50	26.80	10,973,327	292,627,282	26.667	10.07	10.07	10.09	10.06	10.17	28,920,228	10.118	-0.75%
2004-12-21	0	26.75	26.75	26.85	26.70	27.20	13,195,200	355,427,088	26.936	10.15	10.15	10.19	10.13	10.32	34,775,979	10.220	-0.74%
2004-12-20	0	26.95	26.90	26.95	26.20	27.10	18,754,682	501,414,198	26.735	10.23	10.21	10.23	9.941	10.28	49,428,007	10.144	2.28%
2004-12-17	0	26.35	26.35	26.40	26.05	26.40	14,141,223	371,518,691	26.272	9.998	9.998	10.02	9.884	10.02	37,269,225	9.9685	0.57%
2004-12-16	0	26.20	26.10	26.15	26.15	26.70	14,449,443	382,320,581	26.459	9.941	9.903	9.922	9.922	10.13	38,081,540	10.040	-1.50%
2004-12-15	0	26.60	26.50	26.55	26.40	26.80	22,563,667	599,406,460	26.565	10.09	10.06	10.07	10.02	10.17	59,466,595	10.080	0.57%
2004-12-14	0	26.45	26.45	26.50	26.05	26.50	27,759,916	728,297,706	26.236	10.04	10.04	10.06	9.884	10.06	73,161,321	9.9547	1.93%
2004-12-13	0	25.95	25.85	25.90	25.40	25.95	11,565,136	296,878,191	25.670	9.846	9.808	9.827	9.638	9.846	30,479,942	9.7401	1.37%
2004-12-10	0	25.60	25.65	25.70	25.55	25.95	15,123,880	388,670,950	25.699	9.714	9.732	9.751	9.695	9.846	39,859,020	9.7511	-0.58%
2004-12-09	0	25.75	25.70	25.80	25.35	25.85	18,967,504	486,104,178	25.628	9.770	9.751	9.789	9.619	9.808	49,988,900	9.7242	0.19%
2004-12-08	0	25.70	25.65	25.75	25.65	26.30	23,857,646	622,157,654	26.078	9.751	9.732	9.770	9.732	9.979	62,876,880	9.8949	-2.84%
2004-12-07	0	26.45	26.45	26.50	26.35	26.85	27,703,191	734,637,524	26.518	10.04	10.04	10.06	9.998	10.19	73,011,822	10.062	-0.94%
2004-12-06	0	26.70	26.70	26.75	26.50	26.95	15,119,722	404,386,518	26.746	10.13	10.13	10.15	10.06	10.23	39,848,061	10.148	-0.37%
2004-12-03	0	26.80	26.80	26.85	26.75	27.15	35,602,047	957,365,395	26.891	10.17	10.17	10.19	10.15	10.30	93,829,275	10.203	-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	10.19	10.19	10.21	10.11	10.24	133,457,083	10.154	2.87%
2004-12-01	0	26.10	26.05	26.10	25.00	26.10	31,650,321	809,477,803	25.576	9.903	9.884	9.903	9.486	9.903	83,414,493	9.7043	2.55%
2004-11-30	0	25.45	25.45	25.50	25.25	25.65	28,630,357	728,584,024	25.448	9.657	9.657	9.676	9.581	9.732	75,455,371	9.6558	0.20%
2004-11-29	0	25.40	25.35	25.40	25.25	25.55	23,317,734	591,175,491	25.353	9.638	9.619	9.638	9.581	9.695	61,453,941	9.6198	1.60%
2004-11-26	0	25.00	25.00	25.05	24.80	25.35	31,680,635	794,681,293	25.084	9.486	9.486	9.505	9.410	9.619	83,494,385	9.5178	-0.40%
2004-11-25	0	25.10	25.05	25.10	25.00	25.65	29,999,656	758,194,477	25.273	9.524	9.505	9.524	9.486	9.732	79,064,161	9.5896	-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	9.543	9.543	9.562	9.353	9.581	126,693,182	9.4705	2.24%
2004-11-23	0	24.60	24.60	24.65	24.05	24.65	32,481,313	792,441,699	24.397	9.334	9.334	9.353	9.125	9.353	85,604,574	9.2570	2.29%
2004-11-22	0	24.05	24.00	24.05	23.65	24.10	19,554,101	467,896,342	23.928	9.125	9.106	9.125	8.974	9.144	51,534,877	9.0792	-0.21%
2004-11-19	0	24.10	24.10	24.15	23.90	24.30	17,934,419	431,803,106	24.077	9.144	9.144	9.163	9.068	9.220	47,266,202	9.1356	0.21%
2004-11-18	0	24.05	23.95	24.00	23.85	24.30	15,644,128	377,353,881	24.121	9.125	9.087	9.106	9.050	9.220	41,230,135	9.1524	0.00%
2004-11-17	0	24.05	24.05	24.10	23.95	24.20	17,602,609	423,946,663	24.084	9.125	9.125	9.144	9.087	9.182	46,391,716	9.1384	0.63%
2004-11-16	0	23.90	23.85	23.90	23.80	24.25	24,397,085	588,197,588	24.109	9.068	9.050	9.068	9.031	9.201	64,298,573	9.1479	-1.44%
2004-11-15	0	24.25	24.20	24.30	24.15	24.35	21,119,058	511,676,804	24.228	9.201	9.182	9.220	9.163	9.239	55,659,325	9.1930	0.41%
2004-11-12	0	24.15	24.15	24.20	24.00	24.25	26,236,068	632,933,914	24.125	9.163	9.163	9.182	9.106	9.201	69,145,216	9.1537	1.26%
2004-11-11	0	23.85	23.75	23.85	23.55	23.95	16,808,846	399,006,679	23.738	9.050	9.012	9.050	8.936	9.087	44,299,752	9.0070	0.42%
2004-11-10	0	23.75	23.70	23.75	23.40	23.90	26,299,141	620,476,607	23.593	9.012	8.993	9.012	8.879	9.068	69,311,446	8.9520	1.06%
2004-11-09	0	23.50	23.40	23.50	23.20	23.55	14,541,962	340,885,512	23.442	8.917	8.879	8.917	8.803	8.936	38,325,374	8.8945	0.43%
2004-11-08	0	23.40	23.35	23.40	23.30	23.55	17,802,162	417,447,501	23.449	8.879	8.860	8.879	8.841	8.936	46,917,638	8.8975	-0.43%
2004-11-05	0	23.50	23.50	23.60	23.50	23.70	17,617,500	415,759,564	23.599	8.917	8.917	8.955	8.917	8.993	46,430,961	8.9544	1.08%
2004-11-04	0	23.25	23.30	23.35	23.15	23.65	16,343,911	381,957,723	23.370	8.822	8.841	8.860	8.784	8.974	43,074,414	8.8674	-1.27%
2004-11-03	0	23.55	23.45	23.50	23.25	23.80	24,633,948	579,499,033	23.524	8.936	8.898	8.917	8.822	9.031	64,922,826	8.9260	0.64%
2004-11-02	0	23.40	23.35	23.45	23.10	23.45	26,397,005	613,948,481	23.258	8.879	8.860	8.898	8.765	8.898	69,569,366	8.8250	2.41%
2004-11-01	0	22.85	22.80	22.85	22.65	22.90	10,191,157	232,168,104	22.781	8.670	8.651	8.670	8.594	8.689	26,858,817	8.6440	1.11%
2004-10-29	0	22.60	22.55	22.60	22.50	22.80	23,506,124	533,160,517	22.682	8.575	8.556	8.575	8.537	8.651	61,950,443	8.6062	-0.66%
2004-10-28	0	22.75	22.70	22.75	22.50	22.90	35,755,038	812,361,842	22.720	8.632	8.613	8.632	8.537	8.689	94,232,483	8.6208	2.71%
2004-10-27	0	22.15	22.10	22.15	22.10	22.45	18,308,075	407,405,490	22.253	8.404	8.385	8.404	8.385	8.518	48,250,973	8.4435	-0.67%
2004-10-26	0	22.30	22.25	22.30	22.15	22.35	15,562,610	346,795,685	22.284	8.461	8.442	8.461	8.404	8.480	41,015,294	8.4553	0.00%
2004-10-25	0	22.30	22.25	22.30	22.10	22.35	39,329,700	874,428,703	22.233	8.461	8.442	8.461	8.385	8.480	103,653,513	8.4361	-2.62%
2004-10-21	0	22.90	22.90	22.95	22.75	23.00	9,377,500	214,389,095	22.862	8.689	8.689	8.708	8.632	8.727	24,714,422	8.6747	-0.22%
2004-10-20	0	22.95	22.90	22.95	22.80	23.25	15,989,550	367,721,595	22.998	8.708	8.689	8.708	8.651	8.822	42,140,495	8.7261	-1.92%
2004-10-19	0	23.40	23.35	23.40	23.00	23.40	14,854,628	343,857,182	23.148	8.879	8.860	8.879	8.727	8.879	39,149,406	8.7832	1.74%
2004-10-18	0	23.00	22.95	23.00	22.95	23.25	12,357,090	284,833,278	23.050	8.727	8.708	8.727	8.708	8.822	32,567,139	8.7460	-0.65%
2004-10-15	0	23.15	23.10	23.15	23.10	23.35	14,872,219	344,925,843	23.193	8.784	8.765	8.784	8.765	8.860	39,195,767	8.8001	-0.43%
2004-10-14	0	23.25	23.20	23.25	22.90	23.25	17,386,917	401,666,791	23.102	8.822	8.803	8.822	8.689	8.822	45,823,259	8.7656	-0.64%
2004-10-13	0	23.40	23.35	23.40	23.10	23.80	19,722,103	462,557,876	23.454	8.879	8.860	8.879	8.765	9.031	51,977,647	8.8992	-0.85%
2004-10-12	0	23.60	23.60	23.65	23.40	23.90	15,998,922	378,134,068	23.635	8.955	8.955	8.974	8.879	9.068	42,165,195	8.9679	-1.05%
2004-10-11	0	23.85	23.95	24.00	23.40	24.00	15,225,199	359,701,146	23.625	9.050	9.087	9.106	8.879	9.106	40,126,046	8.9643	1.06%
2004-10-08	0	23.60	23.65	23.70	23.55	24.20	22,748,073	541,197,896	23.791	8.955	8.974	8.993	8.936	9.182	59,952,598	9.0271	-1.87%
2004-10-07	0	24.05	24.00	24.05	23.95	24.30	11,327,333	273,472,184	24.143	9.125	9.106	9.125	9.087	9.220	29,853,212	9.1606	0.21%
2004-10-06	0	24.00	24.00	24.05	24.00	24.50	20,753,762	503,071,995	24.240	9.106	9.106	9.125	9.106	9.296	54,696,587	9.1975	-1.44%
2004-10-05	0	24.35	24.30	24.35	24.20	24.40	7,696,110	187,273,354	24.334	9.239	9.220	9.239	9.182	9.258	20,283,115	9.2330	0.21%
2004-10-04	0	24.30	24.25	24.30	24.20	24.50	26,284,614	637,936,300	24.270	9.220	9.201	9.220	9.182	9.296	69,273,160	9.2090	2.53%
2004-09-30	0	23.70	23.65	23.75	23.55	23.95	16,003,355	380,401,550	23.770	8.993	8.974	9.012	8.936	9.087	42,176,878	9.0192	1.94%
2004-09-28	0	23.25	23.25	23.30	23.10	23.40	14,348,780	333,613,104	23.250	8.822	8.822	8.841	8.765	8.879	37,816,242	8.8220	-1.48%
2004-09-27	0	23.60	23.55	23.60	23.30	23.90	15,000,900	353,177,515	23.544	8.955	8.936	8.955	8.841	9.068	39,534,906	8.9333	-1.46%
2004-09-24	0	23.95	23.95	24.00	23.80	24.50	20,648,542	496,538,885	24.047	9.087	9.087	9.106	9.031	9.296	54,419,279	9.1243	-2.24%
2004-09-23	0	24.50	24.50	24.55	24.30	24.55	13,920,497	340,530,954	24.463	9.296	9.296	9.315	9.220	9.315	36,687,501	9.2819	0.00%
2004-09-22	0	24.50	24.50	24.55	24.45	24.75	27,940,557	686,964,674	24.587	9.296	9.296	9.315	9.277	9.391	73,637,401	9.3290	-0.41%
2004-09-21	0	24.60	24.60	24.65	23.95	24.65	25,432,286	618,227,744	24.309	9.334	9.334	9.353	9.087	9.353	67,026,847	9.2236	2.29%
2004-09-20	0	24.05	24.00	24.05	23.85	24.10	23,643,601	567,579,700	24.006	9.125	9.106	9.125	9.050	9.144	62,312,764	9.1086	1.26%
2004-09-17	0	23.75	23.75	23.80	23.70	24.00	26,112,669	620,967,473	23.780	9.012	9.012	9.031	8.993	9.106	68,819,998	9.0231	0.21%
2004-09-16	0	23.70	23.65	23.70	23.00	23.75	19,641,178	461,419,000	23.492	8.993	8.974	8.993	8.727	9.012	51,764,369	8.9138	1.72%
2004-09-15	0	23.30	23.25	23.30	23.10	23.50	10,524,907	245,575,176	23.333	8.841	8.822	8.841	8.765	8.917	27,738,416	8.8533	-0.85%
2004-09-14	0	23.50	23.45	23.50	23.35	23.65	16,598,737	390,155,008	23.505	8.917	8.898	8.917	8.860	8.974	43,746,009	8.9186	0.00%
2004-09-13	0	23.50	23.45	23.50	23.35	23.55	14,401,798	337,716,402	23.450	8.917	8.898	8.917	8.860	8.936	37,955,971	8.8976	1.08%
2004-09-10	0	23.25	23.25	23.35	22.80	23.35	11,957,950	274,887,686	22.988	8.822	8.822	8.860	8.651	8.860	31,515,204	8.7224	1.53%
2004-09-09	0	22.90	22.85	22.90	22.75	23.40	15,983,052	368,580,944	23.061	8.689	8.670	8.689	8.632	8.879	42,123,370	8.7500	-1.51%
2004-09-08	0	23.25	23.20	23.25	23.10	23.60	17,431,194	406,597,168	23.326	8.822	8.803	8.822	8.765	8.955	45,939,951	8.8506	-0.85%
2004-09-07	0	23.45	23.40	23.45	23.20	23.45	9,920,208	231,190,290	23.305	8.898	8.879	8.898	8.803	8.898	26,144,731	8.8427	0.21%
2004-09-06	0	23.40	23.35	23.40	23.00	23.45	16,916,165	393,775,888	23.278	8.879	8.860	8.879	8.727	8.898	44,582,591	8.8325	1.74%
2004-09-03	0	23.20	23.20	23.25	23.15	23.50	13,201,235	307,565,915	23.298	8.727	8.727	8.746	8.708	8.840	35,094,423	8.7640	-0.43%
2004-09-02	0	23.30	23.30	23.35	23.15	23.55	21,383,700	499,534,780	23.361	8.765	8.765	8.783	8.708	8.859	56,846,849	8.7874	0.43%
2004-09-01	0	23.20	23.20	23.25	22.90	23.30	24,163,857	558,621,105	23.118	8.727	8.727	8.746	8.614	8.765	64,237,673	8.6962	1.98%
2004-08-31	0	22.75	22.70	22.75	22.65	23.00	11,326,710	258,636,370	22.834	8.558	8.539	8.558	8.520	8.652	30,111,149	8.5894	-0.66%
2004-08-30	0	22.90	22.85	22.90	22.60	22.90	21,967,793	499,569,479	22.741	8.614	8.595	8.614	8.501	8.614	58,399,613	8.5543	1.10%
2004-08-27	0	22.65	22.60	22.65	22.45	22.85	18,871,289	428,083,362	22.684	8.520	8.501	8.520	8.445	8.595	50,167,806	8.5330	0.44%
2004-08-26	0	22.55	22.55	22.60	22.40	22.75	20,033,630	452,633,624	22.594	8.482	8.482	8.501	8.426	8.558	53,257,796	8.4989	0.67%
2004-08-25	0	22.40	22.35	22.40	22.00	22.55	26,597,908	593,645,147	22.319	8.426	8.407	8.426	8.276	8.482	70,708,402	8.3957	1.82%
2004-08-24	0	22.00	22.00	22.05	21.25	22.10	25,979,235	563,510,735	21.691	8.276	8.276	8.294	7.993	8.313	69,063,709	8.1593	3.53%
2004-08-23	0	21.25	21.20	21.25	21.00	21.30	22,921,174	484,302,389	21.129	7.993	7.975	7.993	7.899	8.012	60,934,100	7.9480	0.47%
2004-08-20	0	21.15	21.10	21.15	21.00	21.60	39,206,092	832,971,484	21.246	7.956	7.937	7.956	7.899	8.125	104,226,246	7.9920	-2.76%
2004-08-19	0	21.75	21.70	21.80	21.70	22.05	25,658,875	560,903,523	21.860	8.182	8.163	8.200	8.163	8.294	68,212,058	8.2229	0.46%
2004-08-18	0	21.65	21.60	21.70	21.60	22.00	15,092,000	329,195,663	21.813	8.144	8.125	8.163	8.125	8.276	40,120,870	8.2051	-0.23%
2004-08-17	0	21.70	21.65	21.70	21.70	21.95	11,707,691	255,183,372	21.796	8.163	8.144	8.163	8.163	8.257	31,123,956	8.1989	0.23%
2004-08-16	0	21.65	21.65	21.70	21.60	22.10	22,381,236	485,821,906	21.707	8.144	8.144	8.163	8.125	8.313	59,498,718	8.1652	-2.26%
2004-08-13	0	22.15	22.10	22.15	22.00	22.25	9,908,695	219,242,197	22.126	8.332	8.313	8.332	8.276	8.370	26,341,470	8.3231	-0.89%
2004-08-12	0	22.35	22.35	22.40	22.05	22.55	9,542,549	212,931,693	22.314	8.407	8.407	8.426	8.294	8.482	25,368,100	8.3937	0.45%
2004-08-11	0	22.25	22.20	22.25	22.20	22.65	7,175,639	160,917,288	22.425	8.370	8.351	8.370	8.351	8.520	19,075,860	8.4357	-0.45%
2004-08-10	0	22.35	22.30	22.35	22.25	22.65	14,701,172	329,846,846	22.437	8.407	8.388	8.407	8.370	8.520	39,081,885	8.4399	-0.89%
2004-08-09	0	22.55	22.55	22.60	22.55	22.85	9,695,058	220,037,030	22.696	8.482	8.482	8.501	8.482	8.595	25,773,533	8.5373	-0.88%
2004-08-06	0	22.75	22.70	22.80	22.65	22.95	19,730,300	450,396,723	22.828	8.558	8.539	8.577	8.520	8.633	52,451,418	8.5869	-0.87%
2004-08-05	0	22.95	22.90	22.95	22.40	23.00	16,381,630	372,825,556	22.759	8.633	8.614	8.633	8.426	8.652	43,549,247	8.5610	2.46%
2004-08-04	0	22.40	22.35	22.40	22.15	22.50	15,027,410	335,152,445	22.303	8.426	8.407	8.426	8.332	8.464	39,949,162	8.3895	-1.54%
2004-08-03	0	22.75	22.65	22.70	22.55	22.85	12,292,755	278,947,290	22.692	8.558	8.520	8.539	8.482	8.595	32,679,302	8.5359	1.11%
2004-08-02	0	22.50	22.50	22.55	22.40	22.70	8,069,939	181,781,459	22.526	8.464	8.464	8.482	8.426	8.539	21,453,285	8.4734	-0.66%
2004-07-30	0	22.65	22.65	22.70	22.60	22.95	10,622,036	242,367,565	22.817	8.520	8.520	8.539	8.501	8.633	28,237,829	8.5831	0.44%
2004-07-29	0	22.55	22.50	22.55	22.30	23.05	19,763,585	446,444,887	22.589	8.482	8.464	8.482	8.388	8.671	52,539,903	8.4973	-2.38%
2004-07-28	0	23.10	23.05	23.10	23.05	23.35	6,312,000	146,457,200	23.203	8.689	8.671	8.689	8.671	8.783	16,779,945	8.7281	0.00%
2004-07-27	0	23.10	23.05	23.10	22.85	23.25	8,446,246	195,161,298	23.106	8.689	8.671	8.689	8.595	8.746	22,453,667	8.6917	-0.22%
2004-07-26	0	23.15	23.15	23.20	22.80	23.20	8,129,006	187,106,948	23.017	8.708	8.708	8.727	8.577	8.727	21,610,309	8.6582	-0.43%
2004-07-23	0	23.25	23.25	23.30	23.05	23.35	11,592,421	269,179,321	23.220	8.746	8.746	8.765	8.671	8.783	30,817,520	8.7346	0.65%
2004-07-22	0	23.10	23.05	23.10	22.90	23.25	10,595,707	244,488,079	23.074	8.689	8.671	8.689	8.614	8.746	28,167,836	8.6797	-0.65%
2004-07-21	0	23.25	23.20	23.25	22.70	23.25	23,913,400	551,022,852	23.042	8.746	8.727	8.746	8.539	8.746	63,571,853	8.6677	3.10%
2004-07-20	0	22.55	22.55	22.60	22.30	22.65	10,561,506	237,157,593	22.455	8.482	8.482	8.501	8.388	8.520	28,076,915	8.4467	0.00%
2004-07-19	0	22.55	22.55	22.60	22.20	22.60	11,984,228	268,233,813	22.382	8.482	8.482	8.501	8.351	8.501	31,859,107	8.4194	1.12%
2004-07-16	0	22.30	22.25	22.30	21.55	22.45	15,999,262	354,792,493	22.176	8.388	8.370	8.388	8.106	8.445	42,532,753	8.3416	2.76%
2004-07-15	0	21.70	21.70	21.75	21.60	21.90	24,419,906	531,986,162	21.785	8.163	8.163	8.182	8.125	8.238	64,918,358	8.1947	-0.69%
2004-07-14	0	21.85	21.85	21.90	21.70	22.50	28,160,504	620,461,457	22.033	8.219	8.219	8.238	8.163	8.464	74,862,438	8.2880	-2.89%
2004-07-13	0	22.50	22.45	22.50	22.35	22.85	21,592,846	485,994,808	22.507	8.464	8.445	8.464	8.407	8.595	57,402,847	8.4664	-1.53%
2004-07-12	0	22.85	22.85	22.90	22.80	23.35	11,147,728	256,635,734	23.021	8.595	8.595	8.614	8.577	8.783	29,635,339	8.6598	-1.51%
2004-07-09	0	23.20	23.15	23.20	22.90	23.25	16,525,724	380,778,225	23.042	8.727	8.708	8.727	8.614	8.746	43,932,310	8.6674	1.31%
2004-07-08	0	22.90	22.90	22.95	22.90	23.60	23,939,500	555,105,941	23.188	8.614	8.614	8.633	8.614	8.877	63,641,238	8.7224	-2.76%
2004-07-07	0	23.55	23.50	23.55	23.30	23.60	27,404,593	643,660,632	23.487	8.859	8.840	8.859	8.765	8.877	72,852,909	8.8351	-0.63%
2004-07-06	0	23.70	23.65	23.70	23.40	23.90	17,263,937	409,192,403	23.702	8.915	8.896	8.915	8.802	8.990	45,894,790	8.9159	0.00%
2004-07-05	0	23.70	23.65	23.70	23.30	23.70	8,037,150	188,683,414	23.476	8.915	8.896	8.915	8.765	8.915	21,366,118	8.8310	0.42%
2004-07-02	0	23.60	23.55	23.60	22.90	23.65	21,483,809	500,371,042	23.291	8.877	8.859	8.877	8.614	8.896	57,112,980	8.7611	0.00%
2004-06-30	0	23.60	23.50	23.60	23.40	23.70	24,096,034	568,060,667	23.575	8.877	8.840	8.877	8.802	8.915	64,057,371	8.8680	1.94%
2004-06-29	0	23.15	23.10	23.15	22.85	23.45	12,445,080	287,942,806	23.137	8.708	8.689	8.708	8.595	8.821	33,084,245	8.7033	-1.07%
2004-06-28	0	23.40	23.35	23.45	23.05	23.50	11,204,711	261,904,939	23.375	8.802	8.783	8.821	8.671	8.840	29,786,824	8.7926	0.21%
2004-06-25	0	23.35	23.30	23.40	23.00	23.45	17,483,638	407,308,351	23.297	8.783	8.765	8.802	8.652	8.821	46,478,847	8.7633	0.43%
2004-06-24	0	23.25	23.20	23.25	22.40	23.25	34,585,217	794,694,964	22.978	8.746	8.727	8.746	8.426	8.746	91,942,021	8.6434	4.26%
2004-06-23	0	22.30	22.25	22.30	22.10	22.50	13,704,180	305,482,640	22.291	8.388	8.370	8.388	8.313	8.464	36,431,462	8.3851	0.00%
2004-06-21	0	22.30	22.25	22.45	22.00	22.75	18,646,202	416,503,006	22.337	8.388	8.370	8.445	8.276	8.558	49,569,430	8.4024	-0.45%
2004-06-18	0	22.40	22.40	22.45	22.05	22.50	22,123,200	492,536,546	22.263	8.426	8.426	8.445	8.294	8.464	58,812,750	8.3747	-1.54%
2004-06-17	0	22.75	22.70	22.75	22.65	23.10	22,794,016	520,586,856	22.839	8.558	8.539	8.558	8.520	8.689	60,596,061	8.5911	-0.44%
2004-06-16	0	22.85	22.80	22.85	22.70	23.15	19,395,150	443,363,789	22.860	8.595	8.577	8.595	8.539	8.708	51,560,448	8.5989	1.56%
2004-06-15	0	22.50	22.45	22.50	22.25	22.75	19,511,169	439,680,506	22.535	8.464	8.445	8.464	8.370	8.558	51,868,875	8.4768	-0.44%
2004-06-14	0	22.60	22.55	22.60	22.45	23.85	30,281,940	698,591,200	23.070	8.501	8.482	8.501	8.445	8.971	80,502,105	8.6779	-3.83%
2004-06-11	0	23.50	23.45	23.55	23.25	23.55	16,213,059	379,678,346	23.418	8.840	8.821	8.859	8.746	8.859	43,101,115	8.8090	0.21%
2004-06-10	0	23.45	23.45	23.50	22.75	23.60	18,937,518	440,557,940	23.264	8.821	8.821	8.840	8.558	8.877	50,343,870	8.7510	2.40%
2004-06-09	0	23.10	23.10	23.15	22.85	23.25	11,961,166	276,649,102	23.129	8.614	8.614	8.633	8.521	8.670	32,075,509	8.6249	-0.22%
2004-06-08	0	23.15	23.15	23.20	22.95	23.25	24,002,142	556,053,284	23.167	8.633	8.633	8.651	8.558	8.670	64,365,039	8.6391	0.65%
2004-06-07	0	23.00	22.95	23.00	22.75	23.00	28,803,501	659,235,096	22.887	8.577	8.558	8.577	8.484	8.577	77,240,543	8.5348	4.31%
2004-06-04	0	22.05	22.00	22.05	21.75	22.15	15,170,388	333,187,103	21.963	8.223	8.204	8.223	8.111	8.260	40,681,478	8.1901	0.92%
2004-06-03	0	21.85	21.75	21.80	21.65	22.65	28,402,771	627,738,315	22.101	8.148	8.111	8.129	8.073	8.446	76,165,930	8.2417	-3.10%
2004-06-02	0	22.55	22.55	22.60	22.10	22.70	25,027,922	561,693,922	22.443	8.409	8.409	8.428	8.241	8.465	67,115,809	8.3690	1.12%
2004-06-01	0	22.30	22.25	22.30	22.15	22.70	19,590,560	439,296,256	22.424	8.316	8.297	8.316	8.260	8.465	52,534,777	8.3620	-0.67%
2004-05-31	0	22.45	22.40	22.45	21.90	22.45	15,648,500	346,929,049	22.170	8.372	8.353	8.372	8.167	8.372	41,963,601	8.2674	0.67%
2004-05-28	0	22.30	22.25	22.35	22.05	22.60	38,689,149	864,428,617	22.343	8.316	8.297	8.334	8.223	8.428	103,750,265	8.3318	1.13%
2004-05-27	0	22.05	22.05	22.10	21.60	22.10	36,067,028	787,644,032	21.838	8.223	8.223	8.241	8.055	8.241	96,718,688	8.1437	3.28%
2004-05-25	0	21.35	21.30	21.35	20.85	21.40	19,779,938	419,549,903	21.211	7.962	7.943	7.962	7.775	7.980	53,042,620	7.9097	0.71%
2004-05-24	0	21.20	21.15	21.20	20.85	21.20	13,135,470	276,730,781	21.067	7.906	7.887	7.906	7.775	7.906	35,224,566	7.8562	0.71%
2004-05-21	0	21.05	21.00	21.05	20.35	21.25	33,134,320	690,835,826	20.850	7.850	7.831	7.850	7.589	7.924	88,854,229	7.7749	2.18%
2004-05-20	0	20.60	20.55	20.60	20.25	20.85	36,689,450	754,901,614	20.575	7.682	7.663	7.682	7.551	7.775	98,387,798	7.6727	-1.20%
2004-05-19	0	20.85	20.80	20.85	20.30	20.90	37,122,500	762,627,951	20.544	7.775	7.756	7.775	7.570	7.794	99,549,081	7.6608	4.77%
2004-05-18	0	19.90	19.85	19.90	19.50	20.05	19,671,949	389,104,706	19.780	7.421	7.402	7.421	7.272	7.477	52,753,032	7.3760	3.38%
2004-05-17	0	19.25	19.20	19.25	19.15	19.90	28,730,222	562,421,262	19.576	7.178	7.160	7.178	7.141	7.421	77,044,035	7.3000	-2.53%
2004-05-14	0	19.75	19.80	19.85	19.70	20.30	22,048,649	439,105,635	19.915	7.365	7.384	7.402	7.346	7.570	59,126,480	7.4265	-1.50%
2004-05-13	0	20.05	20.00	20.05	20.00	20.40	26,676,568	539,090,514	20.208	7.477	7.458	7.477	7.458	7.607	71,536,880	7.5358	-1.47%
2004-05-12	0	20.35	20.30	20.35	20.30	20.70	30,120,912	618,071,292	20.520	7.589	7.570	7.589	7.570	7.719	80,773,361	7.6519	0.74%
2004-05-11	0	20.20	20.15	20.20	19.90	20.45	25,576,070	516,933,510	20.212	7.533	7.514	7.533	7.421	7.626	68,585,744	7.5370	0.50%
2004-05-10	0	20.10	20.05	20.10	20.00	20.70	41,122,200	837,058,829	20.355	7.495	7.477	7.495	7.458	7.719	110,274,826	7.5907	-4.29%
2004-05-07	0	21.00	21.00	21.05	20.80	21.20	26,130,853	549,552,296	21.031	7.831	7.831	7.850	7.756	7.906	70,073,470	7.8425	-1.41%
2004-05-06	0	21.30	21.30	21.35	21.05	21.55	28,220,210	600,812,542	21.290	7.943	7.943	7.962	7.850	8.036	75,676,368	7.9392	0.95%
2004-05-05	0	21.10	21.20	21.30	20.85	21.50	33,329,000	706,415,846	21.195	7.868	7.906	7.943	7.775	8.017	89,376,290	7.9038	-2.76%
2004-05-04	0	21.70	21.65	21.70	21.10	21.75	26,571,227	570,322,837	21.464	8.092	8.073	8.092	7.868	8.111	71,254,394	8.0040	3.33%
2004-05-03	0	21.00	21.00	21.05	20.45	21.20	13,928,550	290,281,521	20.841	7.831	7.831	7.850	7.626	7.906	37,351,319	7.7717	1.94%
2004-04-30	0	20.60	20.50	20.55	20.40	20.80	39,292,000	810,888,703	20.638	7.682	7.645	7.663	7.607	7.756	105,366,893	7.6959	-0.96%
2004-04-29	0	20.80	20.75	20.80	20.25	20.85	34,866,610	719,510,721	20.636	7.756	7.738	7.756	7.551	7.775	93,499,602	7.6953	0.00%
2004-04-28	0	20.80	20.75	20.80	20.65	21.05	16,737,607	349,279,184	20.868	7.756	7.738	7.756	7.701	7.850	44,884,191	7.7818	0.00%
2004-04-27	0	20.80	20.75	20.80	20.65	21.05	18,595,201	388,948,793	20.917	7.756	7.738	7.756	7.701	7.850	49,865,585	7.7999	-0.24%
2004-04-26	0	20.85	20.80	20.85	20.65	21.35	27,282,925	572,851,992	20.997	7.775	7.756	7.775	7.701	7.962	73,162,910	7.8298	-2.80%
2004-04-23	0	21.45	21.35	21.40	21.20	21.55	28,994,625	620,184,583	21.390	7.999	7.962	7.980	7.906	8.036	77,753,068	7.9763	1.90%
2004-04-22	0	21.05	21.05	21.10	20.90	21.70	28,552,382	606,863,110	21.254	7.850	7.850	7.868	7.794	8.092	76,567,133	7.9259	-2.09%
2004-04-21	0	21.50	21.45	21.50	21.35	22.00	26,859,236	581,961,081	21.667	8.017	7.999	8.017	7.962	8.204	72,026,729	8.0798	-1.60%
2004-04-20	0	21.85	21.80	21.95	21.75	22.30	18,960,302	417,132,732	22.000	8.148	8.129	8.185	8.111	8.316	50,844,653	8.2041	-1.35%
2004-04-19	0	22.15	22.05	22.10	21.90	22.20	21,515,926	474,162,802	22.038	8.260	8.223	8.241	8.167	8.279	57,697,910	8.2180	-0.23%
2004-04-16	0	22.20	22.15	22.20	22.05	22.40	24,600,130	546,673,806	22.222	8.279	8.260	8.279	8.223	8.353	65,968,626	8.2869	-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	8.316	8.353	8.390	8.185	8.484	149,441,029	8.3113	-1.76%
2004-04-14	0	22.70	22.70	22.75	22.65	23.35	35,550,571	816,207,775	22.959	8.465	8.465	8.484	8.446	8.707	95,333,738	8.5616	-4.42%
2004-04-13	0	23.75	23.70	23.75	23.55	23.95	26,291,535	624,900,835	23.768	8.857	8.838	8.857	8.782	8.931	70,504,361	8.8633	2.15%
2004-04-08	0	23.25	23.20	23.25	23.20	23.60	23,876,501	557,329,201	23.342	8.670	8.651	8.670	8.651	8.801	64,028,116	8.7044	-1.06%
2004-04-07	0	23.50	23.55	23.60	23.35	23.70	21,581,450	507,130,308	23.498	8.763	8.782	8.801	8.707	8.838	57,873,622	8.7627	-0.84%
2004-04-06	0	23.70	23.70	23.75	23.40	23.80	32,302,743	761,987,318	23.589	8.838	8.838	8.857	8.726	8.875	86,624,241	8.7965	3.49%
2004-04-02	0	22.90	22.90	22.95	22.85	23.35	26,095,500	601,146,849	23.036	8.540	8.540	8.558	8.521	8.707	69,978,666	8.5904	-0.87%
2004-04-01	0	23.10	23.10	23.15	23.00	23.35	12,007,660	278,157,903	23.165	8.614	8.614	8.633	8.577	8.707	32,200,189	8.6384	0.00%
2004-03-31	0	23.10	23.05	23.15	22.85	23.35	23,315,212	538,558,575	23.099	8.614	8.595	8.633	8.521	8.707	62,522,942	8.6138	0.65%
2004-03-30	0	22.95	22.90	22.95	22.50	23.15	27,720,534	633,777,207	22.863	8.558	8.540	8.558	8.390	8.633	74,336,418	8.5258	2.68%
2004-03-29	0	22.35	22.30	22.35	22.30	22.85	26,750,492	601,567,049	22.488	8.334	8.316	8.334	8.316	8.521	71,735,117	8.3859	-0.67%
2004-03-26	0	22.50	22.50	22.55	22.40	23.00	24,084,600	545,819,803	22.663	8.390	8.390	8.409	8.353	8.577	64,586,162	8.4510	-0.66%
2004-03-25	0	22.65	22.60	22.70	22.55	22.95	15,304,252	347,519,665	22.707	8.446	8.428	8.465	8.409	8.558	41,040,453	8.4677	-0.88%
2004-03-24	0	22.85	22.80	22.85	22.45	22.95	25,576,413	581,499,435	22.736	8.521	8.502	8.521	8.372	8.558	68,586,663	8.4783	1.78%
2004-03-23	0	22.45	22.40	22.45	22.05	22.85	32,682,470	736,547,483	22.536	8.372	8.353	8.372	8.223	8.521	87,642,531	8.4040	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	8.353	8.334	8.353	8.279	8.484	136,730,331	8.3973	-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	8.614	8.577	8.595	8.446	8.875	218,307,883	8.6377	-3.35%
2004-03-18	0	23.90	23.85	23.90	23.85	24.90	24,167,703	587,059,601	24.291	8.912	8.894	8.912	8.894	9.285	64,809,014	9.0583	-3.43%
2004-03-17	0	24.75	24.70	24.75	24.40	25.00	18,959,826	467,566,655	24.661	9.229	9.211	9.229	9.099	9.323	50,843,377	9.1962	0.61%
2004-03-16	0	24.60	24.60	24.65	24.30	24.75	15,228,977	373,584,500	24.531	9.174	9.174	9.192	9.062	9.229	40,838,593	9.1478	-0.20%
2004-03-15	0	24.65	24.60	24.65	24.55	25.20	26,367,874	656,430,445	24.895	9.192	9.174	9.192	9.155	9.397	70,709,075	9.2835	-0.60%
2004-03-12	0	24.80	24.80	24.95	24.25	24.95	34,380,891	845,130,787	24.581	9.248	9.248	9.304	9.043	9.304	92,197,080	9.1666	-1.59%
2004-03-11	0	25.20	25.15	25.20	25.05	25.65	33,876,981	859,132,704	25.360	9.397	9.379	9.397	9.341	9.565	90,845,776	9.4570	-3.26%
2004-03-10	0	26.05	26.00	26.05	25.90	27.00	28,733,660	754,857,734	26.271	9.714	9.696	9.714	9.658	10.07	77,053,255	9.7966	-3.52%
2004-03-09	0	27.00	27.05	27.10	26.95	27.50	14,940,298	407,148,491	27.252	10.07	10.09	10.11	10.05	10.25	40,064,461	10.162	-1.64%
2004-03-08	0	27.45	27.35	27.40	27.20	27.65	18,592,397	510,032,748	27.432	10.24	10.20	10.22	10.14	10.31	49,858,065	10.230	1.86%
2004-03-05	0	26.95	26.90	26.95	26.65	27.05	12,782,333	342,817,696	26.820	10.05	10.03	10.05	9.938	10.09	34,277,581	10.001	1.32%
2004-03-04	0	26.60	26.60	26.70	26.50	27.10	10,782,267	288,686,169	26.774	9.919	9.919	9.957	9.882	10.11	28,914,129	9.9843	-0.56%
2004-03-03	0	26.75	26.75	26.80	26.60	27.15	19,901,433	533,461,658	26.805	9.975	9.975	9.994	9.919	10.12	53,368,425	9.9958	-2.19%
2004-03-02	0	27.35	27.25	27.30	27.25	28.00	15,821,700	439,908,135	27.804	10.20	10.16	10.18	10.16	10.44	42,428,061	10.368	-1.80%
2004-03-01	0	27.85	27.85	27.90	27.80	28.10	22,702,714	634,400,645	27.944	10.39	10.39	10.40	10.37	10.48	60,880,445	10.420	1.09%
2004-02-27	0	27.55	27.40	27.45	26.85	27.60	28,750,493	783,973,235	27.268	10.27	10.22	10.24	10.01	10.29	77,098,395	10.168	2.80%
2004-02-26	0	26.80	26.75	26.80	26.30	26.90	17,280,720	459,327,355	26.580	9.994	9.975	9.994	9.807	10.03	46,340,623	9.9120	1.90%
2004-02-25	0	26.30	26.25	26.30	26.25	27.15	22,619,600	603,102,031	26.663	9.807	9.789	9.807	9.789	10.12	60,657,563	9.9427	-2.59%
2004-02-24	0	27.00	26.95	27.00	26.80	27.40	19,672,077	533,106,171	27.100	10.07	10.05	10.07	9.994	10.22	52,753,376	10.106	-0.37%
2004-02-23	0	27.10	27.05	27.15	27.00	27.70	13,702,124	372,578,172	27.191	10.11	10.09	10.12	10.07	10.33	36,744,127	10.140	-1.28%
2004-02-20	0	27.45	27.35	27.45	26.90	27.50	15,509,800	422,144,883	27.218	10.24	10.20	10.24	10.03	10.25	41,591,658	10.150	1.29%
2004-02-19	0	27.10	27.05	27.10	26.95	27.40	23,199,221	629,944,662	27.154	10.11	10.09	10.11	10.05	10.22	62,211,897	10.126	0.74%
2004-02-18	0	26.90	26.90	26.95	26.70	27.40	24,052,205	650,578,061	27.049	10.03	10.03	10.05	9.957	10.22	64,499,290	10.087	0.00%
2004-02-17	0	26.90	26.90	26.95	26.50	26.95	15,045,026	403,353,359	26.810	10.03	10.03	10.05	9.882	10.05	40,345,303	9.9975	0.37%
2004-02-16	0	26.80	26.80	26.85	26.35	26.85	18,218,310	485,866,854	26.669	9.994	9.994	10.01	9.826	10.01	48,854,900	9.9451	1.13%
2004-02-13	0	26.50	26.40	26.45	25.85	26.65	24,317,532	638,980,261	26.277	9.882	9.845	9.863	9.640	9.938	65,210,801	9.7987	2.12%
2004-02-12	0	25.95	25.90	26.00	25.90	26.40	13,315,905	346,953,699	26.056	9.677	9.658	9.696	9.658	9.845	35,708,428	9.7163	0.19%
2004-02-11	0	25.90	25.85	25.90	25.75	26.35	10,068,677	262,243,341	26.045	9.658	9.640	9.658	9.602	9.826	27,000,540	9.7125	0.39%
2004-02-10	0	25.80	25.70	25.75	25.75	26.35	19,064,908	496,131,842	26.023	9.621	9.584	9.602	9.602	9.826	51,125,169	9.7043	-1.90%
2004-02-09	0	26.30	26.25	26.30	25.85	26.35	22,385,602	582,691,406	26.030	9.807	9.789	9.807	9.640	9.826	60,030,066	9.7067	2.73%
2004-02-06	0	25.60	25.45	25.50	24.75	25.70	24,036,000	607,947,735	25.293	9.546	9.490	9.509	9.229	9.584	64,455,834	9.4320	3.64%
2004-02-05	0	24.70	24.75	24.80	24.60	25.10	14,249,430	353,422,240	24.803	9.211	9.229	9.248	9.174	9.360	38,211,803	9.2490	-0.60%
2004-02-04	0	24.85	24.80	24.85	24.70	25.40	20,315,306	508,128,504	25.012	9.267	9.248	9.267	9.211	9.472	54,478,283	9.3272	-1.19%
2004-02-03	0	25.15	25.10	25.15	24.75	25.25	25,028,000	626,980,273	25.051	9.379	9.360	9.379	9.229	9.416	67,116,019	9.3417	0.20%
2004-02-02	0	25.10	24.95	25.00	24.75	25.25	18,947,704	475,999,374	25.122	9.360	9.304	9.323	9.229	9.416	50,810,870	9.3681	-1.57%
2004-01-30	0	25.50	25.60	25.65	25.25	26.20	26,265,869	679,831,641	25.883	9.509	9.546	9.565	9.416	9.770	70,435,534	9.6518	-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	9.770	9.733	9.770	9.602	9.826	110,875,931	9.7242	-1.87%
2004-01-28	0	26.70	26.65	26.70	26.65	27.50	26,680,226	723,267,254	27.109	9.957	9.938	9.957	9.938	10.25	71,546,689	10.109	-3.78%
2004-01-27	0	27.75	27.75	27.80	26.95	27.80	32,030,278	877,072,045	27.383	10.35	10.35	10.37	10.05	10.37	85,893,589	10.211	1.83%
2004-01-26	0	27.25	27.10	27.15	27.10	28.00	18,740,115	510,705,150	27.252	10.16	10.11	10.12	10.11	10.44	50,254,192	10.162	-1.98%
2004-01-21	0	27.80	27.75	27.80	27.40	27.85	20,582,145	569,175,443	27.654	10.37	10.35	10.37	10.22	10.39	55,193,848	10.312	1.46%
2004-01-20	0	27.40	27.35	27.40	26.20	27.45	25,944,727	692,035,833	26.673	10.22	10.20	10.22	9.770	10.24	69,574,348	9.9467	4.78%
2004-01-19	0	26.15	26.05	26.15	25.55	26.30	22,914,787	594,044,684	25.924	9.752	9.714	9.752	9.528	9.807	61,449,148	9.6673	-0.38%
2004-01-16	0	26.25	26.25	26.30	26.10	26.65	13,718,183	360,960,807	26.313	9.789	9.789	9.807	9.733	9.938	36,787,191	9.8121	-0.76%
2004-01-15	0	26.45	26.35	26.45	26.00	26.60	18,132,722	477,892,500	26.355	9.863	9.826	9.863	9.696	9.919	48,625,384	9.8280	0.76%
2004-01-14	0	26.25	26.30	26.35	26.05	27.20	23,726,052	634,764,399	26.754	9.789	9.807	9.826	9.714	10.14	63,624,666	9.9767	-2.96%
2004-01-13	0	27.05	27.05	27.10	26.30	27.25	26,896,132	723,040,337	26.883	10.09	10.09	10.11	9.807	10.16	72,125,671	10.025	0.74%
2004-01-12	0	26.85	26.80	26.85	26.60	27.20	20,581,483	553,969,494	26.916	10.01	9.994	10.01	9.919	10.14	55,192,073	10.037	-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	10.20	10.18	10.20	9.975	10.25	102,671,518	10.138	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	10.03	10.01	10.03	9.602	10.05	139,832,776	9.8741	4.87%
2004-01-07	0	25.65	25.60	25.65	25.30	25.80	21,668,085	554,603,493	25.595	9.565	9.546	9.565	9.435	9.621	58,105,945	9.5447	1.79%
2004-01-06	0	25.20	25.10	25.15	24.95	25.45	30,605,420	770,889,253	25.188	9.397	9.360	9.379	9.304	9.490	82,072,636	9.3928	1.00%
2004-01-05	0	24.95	24.85	24.95	24.55	24.95	24,058,348	596,539,582	24.796	9.304	9.267	9.304	9.155	9.304	64,515,764	9.2464	2.25%
2004-01-02	0	24.40	24.40	24.45	24.15	24.50	17,613,979	429,223,422	24.368	9.099	9.099	9.118	9.006	9.136	47,234,303	9.0871	2.31%
2003-12-31	0	23.85	23.80	23.85	23.75	24.00	12,461,100	288,559,455	23.157	8.894	8.875	8.894	8.857	8.950	33,416,151	8.6353	0.21%
2003-12-30	0	23.80	23.70	23.80	23.70	24.00	21,156,677	502,888,942	23.770	8.875	8.838	8.875	8.838	8.950	56,734,534	8.8639	2.15%
2003-12-29	0	23.30	23.30	23.35	23.15	23.50	14,891,886	343,963,964	23.097	8.689	8.689	8.707	8.633	8.763	39,934,637	8.6132	-0.85%
2003-12-24	0	23.50	23.50	23.60	23.40	23.60	9,471,928	222,470,697	23.487	8.763	8.763	8.801	8.726	8.801	25,400,276	8.7586	0.86%
2003-12-23	0	23.30	23.35	23.45	23.20	24.10	13,568,252	322,400,406	23.761	8.689	8.707	8.745	8.651	8.987	36,385,131	8.8608	-2.51%
2003-12-22	0	23.90	23.85	23.90	23.70	23.95	17,833,746	425,315,041	23.849	8.912	8.894	8.912	8.838	8.931	47,823,639	8.8934	1.06%
2003-12-19	0	23.65	23.65	23.70	23.40	23.75	22,341,309	524,144,750	23.461	8.819	8.819	8.838	8.726	8.857	59,911,288	8.7487	1.50%
2003-12-18	0	23.30	23.25	23.40	22.90	23.55	17,671,097	411,656,101	23.295	8.689	8.670	8.726	8.540	8.782	47,387,473	8.6870	1.97%
2003-12-17	0	22.85	22.80	22.85	22.70	23.25	29,967,994	686,026,305	22.892	8.521	8.502	8.521	8.465	8.670	80,363,291	8.5366	-0.87%
2003-12-16	0	23.05	23.30	23.35	22.85	23.75	31,227,574	726,227,038	23.256	8.595	8.689	8.707	8.521	8.857	83,741,028	8.6723	-1.07%
2003-12-15	0	23.30	23.35	23.40	23.30	24.05	39,194,528	930,935,313	23.752	8.689	8.707	8.726	8.689	8.968	105,105,509	8.8572	-0.85%
2003-12-12	0	23.50	23.50	23.55	23.40	23.80	36,455,807	860,315,840	23.599	8.763	8.763	8.782	8.726	8.875	97,761,252	8.8002	1.08%
2003-12-11	0	23.25	23.20	23.25	22.95	23.40	25,804,836	599,381,870	23.228	8.670	8.651	8.670	8.558	8.726	69,199,211	8.6617	1.31%
2003-12-10	0	22.95	22.95	23.00	22.75	23.05	20,189,980	463,327,247	22.948	8.558	8.558	8.577	8.484	8.595	54,142,204	8.5576	0.22%
2003-12-09	0	22.90	22.90	22.95	22.60	23.00	16,965,567	387,904,491	22.864	8.540	8.540	8.558	8.428	8.577	45,495,497	8.5262	2.00%
2003-12-08	0	22.45	22.45	22.50	22.15	22.50	14,547,838	325,356,899	22.365	8.372	8.372	8.390	8.260	8.390	39,012,025	8.3399	-0.44%
2003-12-05	0	22.55	22.55	22.60	22.30	22.60	12,799,403	287,735,156	22.480	8.409	8.409	8.428	8.316	8.428	34,323,357	8.3831	0.22%
2003-12-04	0	22.50	22.45	22.50	22.40	22.80	13,677,692	308,714,941	22.571	8.390	8.372	8.390	8.353	8.502	36,678,609	8.4168	-0.44%
2003-12-03	0	22.60	22.60	22.65	22.55	23.05	22,863,344	521,372,197	22.804	8.428	8.428	8.446	8.409	8.595	61,311,196	8.5037	-0.88%
2003-12-02	0	22.80	22.75	22.85	22.65	23.45	22,709,449	523,110,738	23.035	8.502	8.484	8.521	8.446	8.745	60,898,506	8.5899	-1.51%
2003-12-01	0	23.15	23.10	23.15	22.60	23.20	30,426,226	697,428,981	22.922	8.633	8.614	8.633	8.428	8.651	81,592,103	8.5478	2.89%
2003-11-28	0	22.50	22.50	22.55	21.80	22.55	30,416,084	676,868,643	22.254	8.390	8.390	8.409	8.129	8.409	81,564,906	8.2985	3.21%
2003-11-27	0	21.80	21.80	21.85	21.75	22.20	21,970,454	482,406,615	21.957	8.129	8.129	8.148	8.111	8.279	58,916,789	8.1879	-1.36%
2003-11-26	0	22.10	22.10	22.15	21.80	22.20	21,612,598	476,223,555	22.035	8.241	8.241	8.260	8.129	8.279	57,957,149	8.2168	1.14%
2003-11-25	0	21.85	21.85	21.90	21.75	22.05	17,562,144	384,567,455	21.898	8.148	8.148	8.167	8.111	8.223	47,095,301	8.1657	1.16%
2003-11-24	0	21.60	21.55	21.60	21.50	21.70	6,562,900	141,498,030	21.560	8.055	8.036	8.055	8.017	8.092	17,599,317	8.0400	-0.23%
2003-11-21	0	21.65	21.65	21.70	21.10	21.70	20,636,393	440,478,222	21.345	8.073	8.073	8.092	7.868	8.092	55,339,321	7.9596	1.17%
2003-11-20	0	21.40	21.25	21.30	21.25	21.70	20,853,994	448,253,400	21.495	7.980	7.924	7.943	7.924	8.092	55,922,848	8.0156	-0.70%
2003-11-19	0	21.55	21.55	21.60	21.40	21.75	23,298,600	499,358,161	21.433	8.036	8.036	8.055	7.980	8.111	62,478,395	7.9925	-1.60%
2003-11-18	0	21.90	21.85	21.90	21.45	22.00	23,213,769	504,361,899	21.727	8.167	8.148	8.167	7.999	8.204	62,250,909	8.1021	0.92%
2003-11-17	0	21.70	21.65	21.70	21.35	21.75	25,290,386	547,001,577	21.629	8.092	8.073	8.092	7.962	8.111	67,819,643	8.0655	-2.25%
2003-11-14	0	22.20	22.20	22.25	22.15	22.45	19,509,373	435,429,920	22.319	8.279	8.279	8.297	8.260	8.372	52,317,063	8.3229	-0.89%
2003-11-13	0	22.40	22.35	22.40	21.95	22.45	27,216,926	604,822,406	22.222	8.353	8.334	8.353	8.185	8.372	72,985,924	8.2868	2.99%
2003-11-12	0	21.75	21.75	21.80	21.40	21.80	31,827,549	686,918,713	21.583	8.111	8.111	8.129	7.980	8.129	85,349,943	8.0483	1.16%
2003-11-11	0	21.50	21.45	21.50	21.30	21.70	42,586,159	917,577,740	21.546	8.017	7.999	8.017	7.943	8.092	114,200,633	8.0348	-1.83%
2003-11-10	0	21.90	21.90	21.95	21.80	22.50	27,178,042	599,624,909	22.063	8.167	8.167	8.185	8.129	8.390	72,881,651	8.2274	-1.79%
2003-11-07	0	22.30	22.25	22.30	22.20	22.45	18,358,500	410,201,340	22.344	8.316	8.297	8.316	8.279	8.372	49,230,839	8.3322	0.00%
2003-11-06	0	22.30	22.20	22.25	22.05	22.95	31,779,700	714,474,763	22.482	8.316	8.279	8.297	8.223	8.558	85,221,629	8.3837	-2.83%
2003-11-05	0	22.95	22.90	22.95	22.65	23.05	17,951,338	411,116,892	22.902	8.558	8.540	8.558	8.446	8.595	48,138,978	8.5402	0.00%
2003-11-04	0	22.95	22.90	22.95	22.70	23.35	29,713,623	684,204,959	23.027	8.558	8.540	8.558	8.465	8.707	79,681,160	8.5868	0.44%
2003-11-03	0	22.85	22.80	22.85	22.20	23.00	32,807,634	744,663,530	22.698	8.521	8.502	8.521	8.279	8.577	87,978,175	8.4642	3.63%
2003-10-31	0	22.05	22.00	22.05	21.80	22.30	31,519,010	695,448,393	22.064	8.223	8.204	8.223	8.129	8.316	84,522,553	8.2280	-1.78%
2003-10-30	0	22.45	22.45	22.50	21.95	22.55	19,277,455	428,880,139	22.248	8.372	8.372	8.390	8.185	8.409	51,695,143	8.2963	-0.44%
2003-10-29	0	22.55	22.55	22.60	22.50	23.25	39,473,011	902,469,358	22.863	8.409	8.409	8.428	8.390	8.670	105,852,299	8.5257	0.22%
2003-10-28	0	22.50	22.50	22.55	21.55	22.60	42,844,918	949,332,320	22.157	8.390	8.390	8.409	8.036	8.428	114,894,531	8.2626	5.39%
2003-10-27	0	21.35	21.35	21.45	21.25	21.70	19,059,927	409,328,254	21.476	7.962	7.962	7.999	7.924	8.092	51,111,811	8.0085	-1.39%
2003-10-24	0	21.65	21.60	21.70	21.20	22.05	34,059,845	736,371,746	21.620	8.073	8.055	8.092	7.906	8.223	91,336,151	8.0622	-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	8.129	8.111	8.129	8.111	8.521	132,480,896	8.3379	-6.64%
2003-10-22	0	23.35	23.30	23.35	23.10	23.40	27,879,496	645,343,948	23.148	8.707	8.689	8.707	8.614	8.726	74,762,697	8.6319	0.21%
2003-10-21	0	23.30	23.25	23.30	22.90	23.45	32,254,687	750,578,112	23.270	8.689	8.670	8.689	8.540	8.745	86,495,372	8.6777	0.65%
2003-10-20	0	23.15	23.20	23.25	22.80	23.20	23,890,299	549,516,283	23.002	8.633	8.651	8.670	8.502	8.651	64,065,117	8.5775	0.65%
2003-10-17	0	23.00	23.00	23.05	22.75	23.20	17,637,457	404,436,123	22.931	8.577	8.577	8.595	8.484	8.651	47,297,263	8.5509	-0.22%
2003-10-16	0	23.05	23.00	23.10	22.90	23.35	26,757,795	617,709,553	23.085	8.595	8.577	8.614	8.540	8.707	71,754,701	8.6086	-0.43%
2003-10-15	0	23.15	23.10	23.15	22.85	23.25	28,164,163	648,543,351	23.027	8.633	8.614	8.633	8.521	8.670	75,526,070	8.5870	1.31%
2003-10-14	0	22.85	22.80	22.85	22.80	23.80	35,339,727	817,208,440	23.124	8.521	8.502	8.521	8.502	8.875	94,768,330	8.6232	-1.72%
2003-10-13	0	23.25	23.20	23.25	22.90	23.40	29,035,338	671,480,619	23.126	8.670	8.651	8.670	8.540	8.726	77,862,246	8.6240	-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	8.707	8.707	8.726	8.595	8.763	134,942,285	8.6617	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	8.540	8.540	8.558	8.316	8.558	157,798,912	8.4210	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	8.260	8.241	8.260	8.092	8.372	211,304,656	8.2509	3.50%
2003-10-07	0	21.40	21.45	21.50	21.10	21.50	30,636,716	651,463,103	21.264	7.980	7.999	8.017	7.868	8.017	82,156,561	7.9295	1.18%
2003-10-06	0	21.15	21.15	21.20	21.15	21.40	44,517,163	947,367,504	21.281	7.887	7.887	7.906	7.887	7.980	119,378,885	7.9358	0.95%
2003-10-03	0	20.95	20.90	20.95	20.70	21.20	46,965,155	985,175,795	20.977	7.812	7.794	7.812	7.719	7.906	125,943,512	7.8224	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	7.756	7.738	7.756	7.663	7.794	134,087,060	7.7274	1.96%
2003-09-30	0	20.40	20.35	20.45	20.25	20.70	23,109,625	473,326,316	20.482	7.607	7.589	7.626	7.551	7.719	61,971,633	7.6378	0.74%
2003-09-29	0	20.25	20.20	20.25	20.10	20.50	26,665,434	540,376,651	20.265	7.551	7.533	7.551	7.495	7.645	71,507,023	7.5570	-1.46%
2003-09-26	0	20.55	20.55	20.60	20.20	20.65	29,466,000	602,904,913	20.461	7.663	7.663	7.682	7.533	7.701	79,017,125	7.6301	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	7.645	7.607	7.626	7.551	7.756	167,270,887	7.6543	-0.73%
2003-09-24	0	20.65	20.60	20.65	20.05	20.75	44,148,671	900,438,322	20.396	7.701	7.682	7.701	7.477	7.738	118,390,723	7.6056	3.51%
2003-09-23	0	19.95	19.95	20.00	19.75	20.20	29,183,646	583,785,126	20.004	7.439	7.439	7.458	7.365	7.533	78,259,954	7.4596	0.00%
2003-09-22	0	19.95	19.95	20.00	19.85	20.60	39,504,121	796,914,148	20.173	7.439	7.439	7.458	7.402	7.682	105,935,725	7.5226	-2.92%
2003-09-19	0	20.55	20.50	20.55	20.50	21.30	34,023,893	707,230,778	20.786	7.663	7.645	7.663	7.645	7.943	91,239,741	7.7513	-2.14%
2003-09-18	0	21.00	20.95	21.00	20.85	21.25	22,492,600	473,511,080	21.052	7.831	7.812	7.831	7.775	7.924	60,316,995	7.8504	-1.64%
2003-09-17	0	21.35	21.35	21.40	21.10	21.55	42,076,948	897,912,558	21.340	7.962	7.962	7.980	7.868	8.036	112,835,114	7.9577	1.67%
2003-09-16	0	21.00	21.00	21.05	20.30	21.05	24,508,804	505,677,339	20.632	7.831	7.831	7.850	7.570	7.850	65,723,723	7.6940	2.19%
2003-09-15	0	20.55	20.50	20.55	20.15	20.70	18,390,731	375,976,906	20.444	7.663	7.645	7.663	7.514	7.719	49,317,270	7.6236	0.49%
2003-09-11	0	20.45	20.45	20.50	20.05	20.50	17,847,342	362,375,749	20.304	7.626	7.626	7.645	7.477	7.645	47,860,098	7.5716	1.74%
2003-09-10	0	20.10	20.05	20.10	20.05	20.50	29,508,179	598,638,082	20.287	7.495	7.477	7.495	7.477	7.645	79,130,234	7.5652	-2.66%
2003-09-09	0	20.65	20.60	20.65	20.60	21.50	22,021,341	465,584,262	21.142	7.701	7.682	7.701	7.682	8.017	59,053,250	7.8841	-2.36%
2003-09-08	0	21.15	21.15	21.20	21.05	21.40	22,645,992	479,416,739	21.170	7.887	7.887	7.906	7.850	7.980	60,728,337	7.8944	-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	7.943	7.924	7.943	7.887	8.017	127,796,974	7.9140	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	7.794	7.812	7.831	7.645	7.868	161,683,296	7.7428	2.96%
2003-09-03	0	20.30	20.30	20.35	20.00	20.35	22,361,955	451,242,408	20.179	7.570	7.570	7.589	7.458	7.589	59,966,653	7.5249	1.50%
2003-09-02	0	20.00	20.00	20.05	19.90	20.35	11,140,262	223,853,461	20.094	7.458	7.458	7.477	7.421	7.589	29,874,142	7.4932	-0.74%
2003-09-01	0	20.15	20.10	20.15	20.15	20.40	17,832,728	362,179,384	20.310	7.514	7.495	7.514	7.514	7.607	47,820,909	7.5737	0.50%
2003-08-29	0	20.05	20.00	20.05	19.90	20.25	23,846,683	478,279,224	20.056	7.477	7.458	7.477	7.421	7.551	63,948,155	7.4792	1.06%
2003-08-28	0	20.00	20.00	20.05	19.70	20.05	18,501,550	368,501,865	19.917	7.398	7.398	7.417	7.287	7.417	50,014,563	7.3679	1.27%
2003-08-27	0	19.75	19.70	19.75	19.70	20.30	21,396,816	427,573,791	19.983	7.306	7.287	7.306	7.287	7.509	57,841,230	7.3922	-1.99%
2003-08-26	0	20.15	20.10	20.20	19.65	20.25	19,351,880	385,575,379	19.924	7.454	7.435	7.472	7.269	7.491	52,313,229	7.3705	0.50%
2003-08-25	0	20.05	20.15	20.20	19.85	20.45	31,291,107	631,532,257	20.182	7.417	7.454	7.472	7.343	7.565	84,588,105	7.4660	0.00%
2003-08-22	0	20.05	20.05	20.10	19.60	20.10	32,519,819	644,822,928	19.829	7.417	7.417	7.435	7.250	7.435	87,909,637	7.3351	2.30%
2003-08-21	0	19.60	19.60	19.65	19.30	19.75	22,656,600	442,889,410	19.548	7.250	7.250	7.269	7.140	7.306	61,246,758	7.2312	1.82%
2003-08-20	0	19.25	19.20	19.30	19.15	19.55	19,921,830	385,686,832	19.360	7.121	7.103	7.140	7.084	7.232	53,853,954	7.1617	-0.26%
2003-08-19	0	19.30	19.30	19.35	19.20	19.65	27,160,300	527,097,553	19.407	7.140	7.140	7.158	7.103	7.269	73,421,445	7.1791	0.52%
2003-08-18	0	19.20	19.15	19.20	18.95	19.30	23,200,610	443,209,673	19.103	7.103	7.084	7.103	7.010	7.140	62,717,360	7.0668	1.05%
2003-08-15	0	19.00	18.95	19.00	18.80	19.20	24,919,843	471,742,853	18.930	7.029	7.010	7.029	6.955	7.103	67,364,900	7.0028	-0.52%
2003-08-14	0	19.10	19.15	19.20	19.00	19.40	31,511,607	602,237,337	19.112	7.066	7.084	7.103	7.029	7.177	85,184,174	7.0698	-1.29%
2003-08-13	0	19.35	19.35	19.40	19.30	19.85	38,047,955	745,851,217	19.603	7.158	7.158	7.177	7.140	7.343	102,853,645	7.2516	-1.02%
2003-08-12	0	19.55	19.55	19.60	19.25	19.75	27,762,105	541,425,978	19.502	7.232	7.232	7.250	7.121	7.306	75,048,283	7.2144	0.26%
2003-08-11	0	19.50	19.50	19.55	18.95	19.60	16,484,612	318,951,859	19.348	7.214	7.214	7.232	7.010	7.250	44,562,249	7.1574	2.90%
2003-08-08	0	18.95	18.85	18.90	18.90	19.55	29,308,768	560,696,481	19.131	7.010	6.973	6.992	6.992	7.232	79,229,320	7.0769	-2.82%
2003-08-07	0	19.50	19.45	19.50	19.45	19.80	31,029,807	607,985,019	19.594	7.214	7.195	7.214	7.195	7.324	83,881,742	7.2481	-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	7.306	7.306	7.324	7.214	7.398	157,444,341	7.3025	-1.74%
2003-08-05	0	20.10	20.10	20.15	20.05	20.40	13,308,835	268,384,164	20.166	7.435	7.435	7.454	7.417	7.546	35,977,287	7.4598	-0.99%
2003-08-04	0	20.30	20.25	20.35	20.00	20.60	15,430,948	312,429,644	20.247	7.509	7.491	7.528	7.398	7.620	41,713,917	7.4898	-0.73%
2003-08-01	0	20.45	20.45	20.50	20.20	20.65	17,512,748	358,053,223	20.445	7.565	7.565	7.583	7.472	7.639	47,341,571	7.5632	2.00%
2003-07-31	0	20.05	20.05	20.10	19.90	20.30	12,775,123	256,306,165	20.063	7.417	7.417	7.435	7.361	7.509	34,534,523	7.4217	-0.74%
2003-07-30	0	20.20	20.15	20.20	19.90	20.65	17,074,732	346,898,264	20.316	7.472	7.454	7.472	7.361	7.639	46,157,498	7.5155	-2.18%
2003-07-29	0	20.65	20.65	20.70	20.30	20.70	16,413,309	336,545,005	20.504	7.639	7.639	7.657	7.509	7.657	44,369,498	7.5851	1.23%
2003-07-28	0	20.40	20.40	20.45	20.10	20.45	18,233,478	370,081,322	20.297	7.546	7.546	7.565	7.435	7.565	49,289,894	7.5083	3.03%
2003-07-25	0	19.80	19.75	19.80	19.50	19.85	17,318,481	341,232,640	19.703	7.324	7.306	7.324	7.214	7.343	46,816,416	7.2887	-0.75%
2003-07-24	0	19.95	19.90	19.95	19.90	20.30	15,316,831	307,497,336	20.076	7.380	7.361	7.380	7.361	7.509	41,405,429	7.4265	0.25%
2003-07-23	0	19.90	19.90	19.95	19.85	20.35	24,026,541	481,289,550	20.032	7.361	7.361	7.380	7.343	7.528	64,950,069	7.4101	-2.21%
2003-07-22	0	20.35	20.35	20.40	20.25	20.70	13,487,864	276,321,772	20.487	7.528	7.528	7.546	7.491	7.657	36,461,249	7.5785	-2.63%
2003-07-21	0	20.90	20.85	20.90	20.85	21.30	11,921,736	251,712,264	21.114	7.731	7.713	7.731	7.713	7.879	32,227,593	7.8105	-0.48%
2003-07-18	0	21.00	20.95	21.00	20.55	21.05	23,905,331	498,187,493	20.840	7.768	7.750	7.768	7.602	7.787	64,622,407	7.7092	0.24%
2003-07-17	0	20.95	20.85	20.90	20.45	21.45	27,582,210	580,263,192	21.038	7.750	7.713	7.731	7.565	7.935	74,561,979	7.7823	-2.78%
2003-07-16	0	21.55	21.50	21.55	20.95	21.60	20,282,785	431,472,505	21.273	7.972	7.953	7.972	7.750	7.990	54,829,711	7.8693	1.17%
2003-07-15	0	21.30	21.30	21.35	20.85	21.35	32,846,425	691,092,169	21.040	7.879	7.879	7.898	7.713	7.898	88,792,539	7.7832	2.16%
2003-07-14	0	20.85	20.85	20.90	20.30	20.90	20,734,695	427,257,356	20.606	7.713	7.713	7.731	7.509	7.731	56,051,342	7.6226	3.99%
2003-07-11	0	20.05	20.10	20.15	19.90	20.15	25,301,193	506,548,963	20.021	7.417	7.435	7.454	7.361	7.454	68,395,789	7.4061	-1.96%
2003-07-10	0	20.45	20.45	20.50	20.25	20.60	17,089,339	348,849,730	20.413	7.565	7.565	7.583	7.491	7.620	46,196,985	7.5514	0.25%
2003-07-09	0	20.40	20.30	20.35	20.30	20.60	32,531,608	665,948,977	20.471	7.546	7.509	7.528	7.509	7.620	87,941,506	7.5726	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	7.528	7.528	7.546	7.435	7.602	147,055,419	7.5074	3.56%
2003-07-07	0	19.65	19.60	19.65	18.75	19.65	27,142,838	522,842,753	19.263	7.269	7.250	7.269	6.936	7.269	73,374,241	7.1257	5.08%
2003-07-04	0	18.70	18.80	18.85	18.55	18.95	13,658,800	256,217,627	18.758	6.918	6.955	6.973	6.862	7.010	36,923,334	6.9392	-0.53%
2003-07-03	0	18.80	18.75	18.80	18.60	19.10	18,605,859	350,267,820	18.826	6.955	6.936	6.955	6.881	7.066	50,296,538	6.9641	0.27%
2003-07-02	0	18.75	18.70	18.75	18.30	18.85	22,454,392	418,122,570	18.621	6.936	6.918	6.936	6.770	6.973	60,700,136	6.8883	1.90%
2003-06-30	0	18.40	18.35	18.40	18.15	18.50	11,867,889	217,878,736	18.359	6.807	6.788	6.807	6.714	6.844	32,082,030	6.7913	-0.81%
2003-06-27	0	18.55	18.50	18.60	18.25	18.70	16,390,516	303,474,629	18.515	6.862	6.844	6.881	6.751	6.918	44,307,882	6.8492	1.92%
2003-06-26	0	18.20	18.25	18.30	18.00	18.30	21,628,947	392,366,484	18.141	6.733	6.751	6.770	6.659	6.770	58,468,741	6.7107	-0.82%
2003-06-25	0	18.35	18.30	18.35	18.25	18.60	11,262,750	207,456,251	18.420	6.788	6.770	6.788	6.751	6.881	30,446,180	6.8139	-1.08%
2003-06-24	0	18.55	18.50	18.55	18.30	18.75	18,266,951	338,303,021	18.520	6.862	6.844	6.862	6.770	6.936	49,380,380	6.8510	-2.11%
2003-06-23	0	18.95	18.95	19.00	18.85	19.55	19,406,459	371,273,266	19.131	7.010	7.010	7.029	6.973	7.232	52,460,771	7.0772	-2.57%
2003-06-20	0	19.45	19.40	19.45	19.35	19.55	12,784,095	248,925,893	19.472	7.195	7.177	7.195	7.158	7.232	34,558,776	7.2030	-0.77%
2003-06-19	0	19.60	19.55	19.60	19.30	19.65	17,257,502	335,934,538	19.466	7.250	7.232	7.250	7.140	7.269	46,651,574	7.2009	1.55%
2003-06-18	0	19.30	19.30	19.35	19.25	19.80	26,692,913	519,971,526	19.480	7.140	7.140	7.158	7.121	7.324	72,157,975	7.2060	-2.28%
2003-06-17	0	19.75	19.75	19.80	19.45	19.80	30,247,410	592,150,607	19.577	7.306	7.306	7.324	7.195	7.324	81,766,717	7.2420	3.40%
2003-06-16	0	19.10	19.10	19.15	18.85	19.25	27,293,921	520,357,392	19.065	7.066	7.066	7.084	6.973	7.121	73,782,658	7.0526	0.79%
2003-06-13	0	18.95	18.90	18.95	18.10	19.00	28,252,133	526,616,821	18.640	7.010	6.992	7.010	6.696	7.029	76,372,958	6.8953	4.12%
2003-06-12	0	18.20	18.20	18.25	18.10	18.40	10,965,835	200,239,259	18.260	6.733	6.733	6.751	6.696	6.807	29,643,541	6.7549	0.28%
2003-06-11	0	18.15	18.25	18.30	18.10	18.75	21,518,258	395,910,289	18.399	6.714	6.751	6.770	6.696	6.936	58,169,520	6.8061	-1.36%
2003-06-10	0	18.40	18.40	18.45	18.15	18.50	18,161,776	333,564,942	18.366	6.807	6.807	6.825	6.714	6.844	49,096,065	6.7941	-1.08%
2003-06-09	0	18.60	18.55	18.60	18.40	18.75	16,944,287	314,210,559	18.544	6.881	6.862	6.881	6.807	6.936	45,804,871	6.8598	0.00%
2003-06-06	0	18.60	18.55	18.60	18.15	18.95	21,001,790	390,895,149	18.612	6.881	6.862	6.881	6.714	7.010	56,773,371	6.8852	1.64%
2003-06-05	0	18.30	18.25	18.30	18.25	19.10	26,578,625	502,679,454	18.913	6.770	6.751	6.770	6.751	7.066	71,849,025	6.9963	-1.61%
2003-06-03	0	18.60	18.55	18.60	18.15	18.70	25,938,596	478,443,594	18.445	6.881	6.862	6.881	6.714	6.918	70,118,858	6.8233	0.81%
2003-06-02	0	18.45	18.45	18.50	18.20	18.50	25,856,236	473,287,157	18.305	6.825	6.825	6.844	6.733	6.844	69,896,217	6.7713	3.65%
2003-05-30	0	17.80	17.80	17.85	17.75	18.00	18,564,472	332,182,500	17.893	6.585	6.585	6.603	6.566	6.659	50,184,658	6.6192	-0.56%
2003-05-29	0	17.90	17.90	17.95	17.85	18.20	30,701,615	552,331,876	17.990	6.622	6.622	6.640	6.603	6.733	82,994,553	6.6550	-0.28%
2003-05-28	0	17.95	17.90	17.95	17.80	18.25	35,700,607	641,016,316	17.955	6.640	6.622	6.640	6.585	6.751	96,508,145	6.6421	1.41%
2003-05-27	0	17.70	17.70	17.75	17.65	17.90	26,547,419	469,908,830	17.701	6.548	6.548	6.566	6.529	6.622	71,764,667	6.5479	-0.28%
2003-05-26	0	17.75	17.75	17.80	17.40	17.80	27,224,496	478,755,419	17.585	6.566	6.566	6.585	6.437	6.585	73,594,984	6.5053	3.50%
2003-05-23	0	17.15	17.10	17.20	16.90	17.20	28,054,147	479,620,103	17.096	6.344	6.326	6.363	6.252	6.363	75,837,749	6.3243	2.69%
2003-05-22	0	16.70	16.65	16.70	16.15	16.75	11,581,448	190,714,267	16.467	6.178	6.159	6.178	5.974	6.196	31,307,705	6.0916	2.45%
2003-05-21	0	16.30	16.25	16.30	16.10	16.40	13,658,177	221,668,439	16.230	6.030	6.011	6.030	5.956	6.067	36,921,650	6.0038	0.00%
2003-05-20	0	16.30	16.30	16.35	16.05	16.40	8,902,216	144,885,136	16.275	6.030	6.030	6.048	5.937	6.067	24,065,035	6.0206	0.62%
2003-05-19	0	16.20	16.15	16.20	16.00	16.45	16,936,930	276,019,408	16.297	5.993	5.974	5.993	5.919	6.085	45,784,983	6.0286	-2.11%
2003-05-16	0	16.55	16.50	16.55	16.45	16.95	16,030,144	267,080,019	16.661	6.122	6.104	6.122	6.085	6.270	43,333,702	6.1633	-0.60%
2003-05-15	0	16.65	16.60	16.65	16.25	16.70	21,119,106	349,404,286	16.544	6.159	6.141	6.159	6.011	6.178	57,090,507	6.1202	0.30%
2003-05-14	0	16.60	16.55	16.60	16.50	17.25	28,661,663	483,860,186	16.882	6.141	6.122	6.141	6.104	6.381	77,480,025	6.2450	-2.64%
2003-05-13	0	17.05	17.00	17.05	17.00	17.30	17,706,147	302,852,982	17.104	6.307	6.289	6.307	6.289	6.400	47,864,379	6.3273	-0.58%
2003-05-12	0	17.15	17.15	17.20	17.05	17.25	27,642,509	474,315,154	17.159	6.344	6.344	6.363	6.307	6.381	74,724,983	6.3475	1.48%
2003-05-09	0	16.90	16.90	16.95	16.30	17.05	32,813,245	550,767,155	16.785	6.252	6.252	6.270	6.030	6.307	88,702,845	6.2091	3.05%
2003-05-07	0	16.40	16.40	16.45	16.20	16.50	23,108,428	378,378,102	16.374	6.067	6.067	6.085	5.993	6.104	62,468,168	6.0571	1.23%
2003-05-06	0	16.20	16.20	16.25	16.15	16.45	14,846,825	242,403,751	16.327	5.993	5.993	6.011	5.974	6.085	40,134,879	6.0397	-0.61%
2003-05-05	0	16.30	16.30	16.35	16.05	16.35	31,884,319	517,180,144	16.221	6.030	6.030	6.048	5.937	6.048	86,191,713	6.0003	2.84%
2003-05-02	0	15.85	15.80	15.85	15.60	15.95	27,624,261	436,112,795	15.787	5.863	5.845	5.863	5.771	5.900	74,675,654	5.8401	1.28%
2003-04-30	0	15.65	15.60	15.65	15.55	15.80	32,068,132	502,578,468	15.672	5.789	5.771	5.789	5.752	5.845	86,688,608	5.7975	0.00%
2003-04-29	0	15.65	15.60	15.65	15.20	15.70	36,138,631	559,772,412	15.490	5.789	5.771	5.789	5.623	5.808	97,692,239	5.7300	4.68%
2003-04-28	0	14.95	14.90	15.00	14.75	15.05	14,156,600	210,735,051	14.886	5.530	5.512	5.549	5.456	5.567	38,269,019	5.5067	0.67%
2003-04-25	0	14.85	14.80	14.85	14.55	14.85	18,948,200	279,043,828	14.727	5.493	5.475	5.493	5.382	5.493	51,221,976	5.4477	0.00%
2003-04-24	0	14.85	14.80	14.85	14.65	15.15	27,971,528	415,645,023	14.860	5.493	5.475	5.493	5.419	5.604	75,614,408	5.4969	-2.30%
2003-04-23	0	15.20	15.20	15.25	15.05	15.70	27,137,253	415,457,368	15.309	5.623	5.623	5.641	5.567	5.808	73,359,143	5.6633	-1.94%
2003-04-22	0	15.50	15.45	15.50	15.20	15.55	10,985,147	168,885,228	15.374	5.734	5.715	5.734	5.623	5.752	29,695,746	5.6872	0.32%
2003-04-17	0	15.45	15.40	15.45	15.35	15.55	16,241,000	251,750,939	15.501	5.715	5.697	5.715	5.678	5.752	43,903,701	5.7342	-1.59%
2003-04-16	0	15.70	15.70	15.75	15.55	15.85	15,580,110	245,242,112	15.741	5.808	5.808	5.826	5.752	5.863	42,117,141	5.8229	0.32%
2003-04-15	0	15.65	15.60	15.65	15.50	15.70	16,286,594	253,952,961	15.593	5.789	5.771	5.789	5.734	5.808	44,026,954	5.7681	1.95%
2003-04-14	0	15.35	15.30	15.35	15.15	15.40	11,397,084	174,139,614	15.279	5.678	5.660	5.678	5.604	5.697	30,809,320	5.6522	-0.97%
2003-04-11	0	15.50	15.45	15.50	15.25	15.60	20,457,524	314,759,849	15.386	5.734	5.715	5.734	5.641	5.771	55,302,076	5.6916	0.32%
2003-04-10	0	15.45	15.40	15.45	15.25	15.60	15,299,439	236,276,841	15.443	5.715	5.697	5.715	5.641	5.771	41,358,414	5.7129	-0.64%
2003-04-09	0	15.55	15.50	15.55	15.30	15.70	28,252,340	438,727,599	15.529	5.752	5.734	5.752	5.660	5.808	76,373,517	5.7445	-0.96%
2003-04-08	0	15.70	15.70	15.75	15.65	16.20	29,452,864	468,954,835	15.922	5.808	5.808	5.826	5.789	5.993	79,618,850	5.8900	-3.98%
2003-04-07	0	16.35	16.30	16.35	15.50	16.40	29,886,777	480,564,044	16.079	6.048	6.030	6.048	5.734	6.067	80,791,831	5.9482	4.14%
2003-04-04	0	15.70	15.65	15.70	15.25	15.90	25,577,725	400,424,159	15.655	5.808	5.789	5.808	5.641	5.882	69,143,328	5.7912	2.61%
2003-04-03	0	15.30	15.30	15.35	15.25	15.80	19,873,470	307,150,593	15.455	5.660	5.660	5.678	5.641	5.845	53,723,224	5.7173	-2.55%
2003-04-02	0	15.70	15.60	15.65	15.10	15.70	25,265,874	390,288,661	15.447	5.808	5.771	5.789	5.586	5.808	68,300,313	5.7143	2.95%
2003-04-01	0	15.25	15.25	15.30	14.95	15.45	25,679,129	389,626,539	15.173	5.641	5.641	5.660	5.530	5.715	69,417,450	5.6128	0.79%
2003-03-31	0	15.45	15.45	15.50	15.40	15.80	29,102,118	452,675,968	15.555	5.597	5.597	5.615	5.579	5.724	80,334,579	5.6349	-4.04%
2003-03-28	0	16.10	16.00	16.05	16.00	16.30	25,029,142	403,941,922	16.139	5.832	5.796	5.814	5.796	5.905	69,091,383	5.8465	-1.83%
2003-03-27	0	16.40	16.40	16.45	16.35	16.85	18,591,574	307,039,679	16.515	5.941	5.941	5.959	5.923	6.104	51,320,879	5.9827	-2.96%
2003-03-26	0	16.90	16.85	16.90	16.80	17.10	13,191,584	223,063,183	16.910	6.122	6.104	6.122	6.086	6.195	36,414,544	6.1257	0.00%
2003-03-25	0	16.90	16.90	16.95	16.75	17.00	17,727,382	299,220,063	16.879	6.122	6.122	6.140	6.068	6.158	48,935,331	6.1146	-0.88%
2003-03-24	0	17.05	17.00	17.10	16.95	17.60	27,753,600	478,134,556	17.228	6.177	6.158	6.195	6.140	6.376	76,612,079	6.2410	-1.73%
2003-03-21	0	17.35	17.35	17.40	17.20	17.50	19,773,924	343,356,040	17.364	6.285	6.285	6.303	6.231	6.340	54,584,682	6.2903	0.29%
2003-03-20	0	17.30	17.30	17.35	16.90	17.60	41,471,760	716,235,258	17.270	6.267	6.267	6.285	6.122	6.376	114,480,203	6.2564	0.87%
2003-03-19	0	17.15	17.15	17.20	16.70	17.35	34,733,367	589,476,793	16.971	6.213	6.213	6.231	6.050	6.285	95,879,290	6.1481	2.39%
2003-03-18	0	16.75	16.70	16.75	16.25	16.80	35,140,944	578,323,548	16.457	6.068	6.050	6.068	5.887	6.086	97,004,381	5.9618	6.69%
2003-03-17	0	15.70	15.65	15.70	15.65	16.20	15,743,186	249,888,985	15.873	5.688	5.669	5.688	5.669	5.869	43,458,081	5.7501	-3.09%
2003-03-14	0	16.20	16.25	16.30	16.20	16.60	15,968,420	261,315,789	16.365	5.869	5.887	5.905	5.869	6.014	44,079,826	5.9282	1.89%
2003-03-13	0	15.90	15.90	15.95	15.85	16.15	16,485,788	264,046,163	16.017	5.760	5.760	5.778	5.742	5.851	45,507,988	5.8022	-1.24%
2003-03-12	0	16.10	16.05	16.10	15.60	16.30	25,578,573	411,716,919	16.096	5.832	5.814	5.832	5.651	5.905	70,608,053	5.8310	1.90%
2003-03-11	0	15.80	15.75	15.80	15.30	15.90	27,708,293	434,148,942	15.669	5.724	5.706	5.724	5.543	5.760	76,487,012	5.6761	0.64%
2003-03-10	0	15.70	15.65	15.70	15.60	15.85	27,332,722	429,427,315	15.711	5.688	5.669	5.688	5.651	5.742	75,450,272	5.6915	0.64%
2003-03-07	0	15.60	15.55	15.60	15.35	15.65	29,997,470	464,196,390	15.475	5.651	5.633	5.651	5.561	5.669	82,806,142	5.6058	0.00%
2003-03-06	0	15.60	15.55	15.60	15.60	16.20	32,658,763	518,437,883	15.874	5.651	5.633	5.651	5.651	5.869	90,152,475	5.7507	-3.41%
2003-03-05	0	16.15	16.10	16.15	15.90	16.50	51,283,672	830,002,133	16.185	5.851	5.832	5.851	5.760	5.977	141,565,373	5.8630	-4.15%
2003-03-04	0	16.85	16.80	16.85	16.80	17.05	10,181,924	172,254,605	16.918	6.104	6.086	6.104	6.086	6.177	28,106,565	6.1286	-1.17%
2003-03-03	0	17.05	17.00	17.05	16.85	17.20	23,094,600	394,261,418	17.072	6.177	6.158	6.177	6.104	6.231	63,751,201	6.1844	1.49%
2003-02-28	0	16.80	16.80	16.85	16.80	17.30	18,679,848	317,060,462	16.973	6.086	6.086	6.104	6.086	6.267	51,564,553	6.1488	-2.33%
2003-02-27	0	17.20	17.15	17.20	16.85	17.25	23,073,002	394,759,353	17.109	6.231	6.213	6.231	6.104	6.249	63,691,581	6.1980	-0.58%
2003-02-26	0	17.30	17.25	17.30	17.15	17.55	11,953,000	206,609,155	17.285	6.267	6.249	6.267	6.213	6.358	32,995,510	6.2617	-0.57%
2003-02-25	0	17.40	17.30	17.35	17.25	17.55	30,774,055	535,419,716	17.398	6.303	6.267	6.285	6.249	6.358	84,949,856	6.3028	-2.25%
2003-02-24	0	17.80	17.80	17.85	17.75	18.05	10,908,750	194,869,408	17.864	6.448	6.448	6.466	6.430	6.539	30,112,923	6.4713	0.00%
2003-02-21	0	17.80	17.80	17.85	17.70	18.20	15,785,184	283,778,097	17.977	6.448	6.448	6.466	6.412	6.593	43,574,014	6.5126	-2.47%
2003-02-20	0	18.25	18.20	18.25	18.15	18.40	18,757,454	342,726,159	18.271	6.611	6.593	6.611	6.575	6.666	51,778,780	6.6190	-0.27%
2003-02-19	0	18.30	18.25	18.30	18.00	18.30	26,266,652	477,604,454	18.183	6.629	6.611	6.629	6.521	6.629	72,507,452	6.5870	1.39%
2003-02-18	0	18.05	18.05	18.10	18.00	18.25	15,976,111	289,405,272	18.115	6.539	6.539	6.557	6.521	6.611	44,101,056	6.5623	0.00%
2003-02-17	0	18.05	18.05	18.10	17.95	18.15	25,134,533	453,012,379	18.024	6.539	6.539	6.557	6.503	6.575	69,382,308	6.5292	2.85%
2003-02-14	0	17.55	17.55	17.60	17.50	17.95	24,245,410	428,420,665	17.670	6.358	6.358	6.376	6.340	6.503	66,927,940	6.4012	-0.57%
2003-02-13	0	17.65	17.60	17.65	17.65	18.15	31,453,008	560,550,088	17.822	6.394	6.376	6.394	6.394	6.575	86,824,064	6.4562	-3.02%
2003-02-12	0	18.20	18.20	18.25	17.80	18.35	28,449,393	515,115,708	18.106	6.593	6.593	6.611	6.448	6.647	78,532,772	6.5592	1.68%
2003-02-11	0	17.90	17.85	17.90	17.75	18.30	41,956,796	755,924,688	18.017	6.484	6.466	6.484	6.430	6.629	115,819,114	6.5268	0.28%
2003-02-10	0	17.85	17.85	17.90	17.55	17.95	27,679,800	491,230,549	17.747	6.466	6.466	6.484	6.358	6.503	76,408,359	6.4290	0.56%
2003-02-07	0	17.75	17.75	17.80	17.65	17.90	17,089,032	304,151,488	17.798	6.430	6.430	6.448	6.394	6.484	47,173,205	6.4475	-0.56%
2003-02-06	0	17.85	17.80	17.85	17.70	18.10	20,704,458	369,609,723	17.852	6.466	6.448	6.466	6.412	6.557	57,153,363	6.4670	-0.83%
2003-02-05	0	18.00	18.00	18.05	17.95	18.25	17,894,685	323,898,376	18.100	6.521	6.521	6.539	6.503	6.611	49,397,160	6.5570	-1.10%
2003-02-04	0	18.20	18.20	18.25	18.05	18.50	18,781,809	342,119,074	18.215	6.593	6.593	6.611	6.539	6.702	51,846,010	6.5988	-1.09%
2003-01-30	0	18.40	18.35	18.40	18.25	18.55	21,248,641	390,689,095	18.387	6.666	6.647	6.666	6.611	6.720	58,655,546	6.6607	0.00%
2003-01-29	0	18.40	18.35	18.40	18.25	18.60	22,124,977	407,176,583	18.403	6.666	6.647	6.666	6.611	6.738	61,074,617	6.6669	-1.34%
2003-01-28	0	18.65	18.60	18.65	18.50	18.80	14,023,880	261,669,703	18.659	6.756	6.738	6.756	6.702	6.811	38,712,045	6.7594	0.00%
2003-01-27	0	18.65	18.60	18.70	18.40	18.70	27,099,863	501,921,974	18.521	6.756	6.738	6.774	6.666	6.774	74,807,479	6.7095	-1.58%
2003-01-24	0	18.95	18.90	18.95	18.75	19.35	27,015,553	513,125,995	18.994	6.865	6.847	6.865	6.792	7.010	74,574,746	6.8807	-1.81%
2003-01-23	0	19.30	19.25	19.30	19.05	19.50	15,362,949	297,185,986	19.344	6.992	6.974	6.992	6.901	7.064	42,408,461	7.0077	0.78%
2003-01-22	0	19.15	19.15	19.20	18.80	19.25	14,722,226	280,328,430	19.041	6.937	6.937	6.955	6.811	6.974	40,639,785	6.8979	0.52%
2003-01-21	0	19.05	19.00	19.05	18.95	19.15	12,258,240	233,535,275	19.051	6.901	6.883	6.901	6.865	6.937	33,838,106	6.9015	0.53%
2003-01-20	0	18.95	18.95	19.00	18.80	19.05	25,269,569	479,063,296	18.958	6.865	6.865	6.883	6.811	6.901	69,755,067	6.8678	-1.56%
2003-01-17	0	19.25	19.25	19.30	19.20	19.70	17,627,291	341,530,919	19.375	6.974	6.974	6.992	6.955	7.137	48,659,036	7.0189	-2.53%
2003-01-16	0	19.75	19.70	19.75	19.65	19.95	14,166,022	281,373,619	19.863	7.155	7.137	7.155	7.118	7.227	39,104,419	7.1954	-1.50%
2003-01-15	0	20.05	20.05	20.10	19.90	20.20	15,763,365	316,281,492	20.064	7.263	7.263	7.281	7.209	7.318	43,513,784	7.2685	0.25%
2003-01-14	0	20.00	19.95	20.00	19.90	20.20	13,905,397	279,131,625	20.074	7.245	7.227	7.245	7.209	7.318	38,384,980	7.2719	-0.50%
2003-01-13	0	20.10	20.10	20.15	19.80	20.15	20,327,046	406,277,074	19.987	7.281	7.281	7.300	7.173	7.300	56,111,541	7.2405	1.52%
2003-01-10	0	19.80	19.80	19.85	19.65	20.05	34,276,650	679,353,597	19.820	7.173	7.173	7.191	7.118	7.263	94,618,551	7.1799	1.02%
2003-01-09	0	19.60	19.60	19.65	19.55	19.70	14,171,218	278,130,267	19.626	7.100	7.100	7.118	7.082	7.137	39,118,762	7.1099	-1.01%
2003-01-08	0	19.80	19.85	19.90	19.70	20.15	28,190,300	561,393,985	19.914	7.173	7.191	7.209	7.137	7.300	77,817,562	7.2142	0.00%
2003-01-07	0	19.80	19.75	19.80	19.60	20.05	22,203,948	441,179,756	19.869	7.173	7.155	7.173	7.100	7.263	61,292,611	7.1979	0.00%
2003-01-06	0	19.80	19.80	19.85	19.25	19.90	20,235,425	398,356,695	19.686	7.173	7.173	7.191	6.974	7.209	55,858,627	7.1315	2.59%
2003-01-03	0	19.30	19.25	19.30	19.15	19.35	13,729,991	264,287,212	19.249	6.992	6.974	6.992	6.937	7.010	37,900,782	6.9731	3.21%
2003-01-02	0	18.70	18.65	18.70	18.45	18.80	7,786,000	145,394,825	18.674	6.774	6.756	6.774	6.684	6.811	21,492,767	6.7648	0.81%
2002-12-31	0	18.55	18.55	18.60	18.45	18.65	5,569,000	103,271,580	18.544	6.720	6.720	6.738	6.684	6.756	15,372,877	6.7178	0.27%
2002-12-30	0	18.50	18.50	18.55	18.45	18.95	20,428,500	380,553,761	18.629	6.702	6.702	6.720	6.684	6.865	56,391,598	6.7484	-2.89%
2002-12-27	0	19.05	19.00	19.05	18.95	19.45	16,036,193	305,767,861	19.067	6.901	6.883	6.901	6.865	7.046	44,266,909	6.9074	-2.31%
2002-12-24	0	19.50	19.50	19.55	19.45	19.60	5,249,800	102,407,679	19.507	7.064	7.064	7.082	7.046	7.100	14,491,745	7.0666	0.26%
2002-12-23	0	19.45	19.45	19.50	19.35	19.60	12,146,600	236,391,706	19.462	7.046	7.046	7.064	7.010	7.100	33,529,930	7.0502	-0.26%
2002-12-20	0	19.50	19.45	19.50	18.90	19.55	23,447,650	450,469,435	19.212	7.064	7.046	7.064	6.847	7.082	64,725,773	6.9597	2.09%
2002-12-19	0	19.10	19.05	19.10	18.85	19.35	21,224,647	404,335,567	19.050	6.919	6.901	6.919	6.829	7.010	58,589,312	6.9012	0.00%
2002-12-18	0	19.10	19.05	19.10	19.05	19.60	26,031,081	502,894,206	19.319	6.919	6.901	6.919	6.901	7.100	71,857,173	6.9985	-3.29%
2002-12-17	0	19.75	19.70	19.75	19.70	20.10	21,619,780	430,902,472	19.931	7.155	7.137	7.155	7.137	7.281	59,680,052	7.2202	-0.25%
2002-12-16	0	19.80	19.75	19.80	19.70	19.95	9,616,294	190,491,456	19.809	7.173	7.155	7.173	7.137	7.227	26,545,179	7.1761	-1.49%
2002-12-13	0	20.10	20.05	20.10	20.05	20.55	19,192,609	388,246,150	20.229	7.281	7.263	7.281	7.263	7.444	52,979,998	7.3282	-2.90%
2002-12-12	0	20.70	20.65	20.70	20.60	20.90	9,942,593	206,160,227	20.735	7.499	7.481	7.499	7.463	7.571	27,445,907	7.5115	0.00%
2002-12-11	0	20.70	20.60	20.70	20.50	21.00	13,906,607	287,941,587	20.705	7.499	7.463	7.499	7.426	7.607	38,388,320	7.5008	-1.19%
2002-12-10	0	20.95	20.90	20.95	20.50	20.95	8,873,477	184,566,474	20.800	7.589	7.571	7.589	7.426	7.589	24,494,679	7.5350	0.48%
2002-12-09	0	20.85	20.80	20.85	20.45	21.10	21,080,400	436,822,047	20.722	7.553	7.535	7.553	7.408	7.644	58,191,127	7.5067	-0.71%
2002-12-06	0	21.00	21.00	21.05	20.75	21.10	13,899,257	290,501,453	20.901	7.607	7.607	7.626	7.517	7.644	38,368,031	7.5714	0.00%
2002-12-05	0	21.00	20.95	21.00	20.80	21.15	11,636,545	243,890,148	20.959	7.607	7.589	7.607	7.535	7.662	32,121,956	7.5926	0.00%
2002-12-04	0	21.00	20.95	21.00	20.90	21.55	17,676,465	375,042,605	21.217	7.607	7.589	7.607	7.571	7.807	48,794,777	7.6861	-3.45%
2002-12-03	0	21.75	21.75	21.80	21.15	21.85	27,378,240	591,723,257	21.613	7.879	7.879	7.897	7.662	7.915	75,575,921	7.8295	2.84%
2002-12-02	0	21.15	21.10	21.15	20.65	21.15	14,554,122	304,022,384	20.889	7.662	7.644	7.662	7.481	7.662	40,175,745	7.5673	2.42%
2002-11-29	0	20.65	20.65	20.70	20.65	21.15	19,837,824	412,493,305	20.793	7.481	7.481	7.499	7.481	7.662	54,761,074	7.5326	-2.36%
2002-11-28	0	21.15	21.10	21.15	20.95	21.20	15,295,695	322,296,638	21.071	7.662	7.644	7.662	7.589	7.680	42,222,810	7.6332	2.42%
2002-11-27	0	20.65	20.65	20.75	20.50	20.80	14,200,213	293,816,745	20.691	7.481	7.481	7.517	7.426	7.535	39,198,801	7.4956	-0.72%
2002-11-26	0	20.80	20.75	20.80	20.70	20.95	9,790,894	203,930,352	20.829	7.535	7.517	7.535	7.499	7.589	27,027,151	7.5454	-0.48%
2002-11-25	0	20.90	20.90	20.95	20.60	21.00	11,732,199	244,640,481	20.852	7.571	7.571	7.589	7.463	7.607	32,386,002	7.5539	0.97%
2002-11-22	0	20.70	20.70	20.75	20.65	21.05	12,610,215	262,475,593	20.815	7.499	7.499	7.517	7.481	7.626	34,809,711	7.5403	0.49%
2002-11-21	0	20.60	20.60	20.65	20.55	20.85	18,066,484	373,587,509	20.678	7.463	7.463	7.481	7.444	7.553	49,871,400	7.4910	0.98%
2002-11-20	0	20.40	20.40	20.45	20.10	20.65	14,255,546	291,007,757	20.414	7.390	7.390	7.408	7.281	7.481	39,351,544	7.3951	0.99%
2002-11-19	0	20.20	20.20	20.25	19.95	20.35	19,030,700	383,965,009	20.176	7.318	7.318	7.336	7.227	7.372	52,533,058	7.3090	-0.49%
2002-11-18	0	20.30	20.30	20.35	20.00	20.40	21,998,700	444,231,190	20.194	7.354	7.354	7.372	7.245	7.390	60,726,037	7.3153	0.50%
2002-11-15	0	20.20	20.15	20.20	19.55	20.30	33,898,945	680,081,355	20.062	7.318	7.300	7.318	7.082	7.354	93,575,920	7.2677	3.86%
2002-11-14	0	19.45	19.45	19.50	19.20	19.65	19,623,961	382,638,806	19.499	7.046	7.046	7.064	6.955	7.118	54,170,718	7.0636	1.30%
2002-11-13	0	19.20	19.15	19.20	19.00	19.40	13,898,085	266,210,404	19.154	6.955	6.937	6.955	6.883	7.028	38,364,795	6.9389	-0.78%
2002-11-12	0	19.35	19.35	19.40	19.00	19.60	10,667,803	206,607,461	19.367	7.010	7.010	7.028	6.883	7.100	29,447,804	7.0161	0.78%
2002-11-11	0	19.20	19.10	19.15	18.95	19.60	23,707,754	454,373,604	19.166	6.955	6.919	6.937	6.865	7.100	65,443,774	6.9430	-2.04%
2002-11-08	0	19.60	19.55	19.60	19.25	19.80	17,417,022	340,900,155	19.573	7.100	7.082	7.100	6.974	7.173	48,078,601	7.0905	-1.26%
2002-11-07	0	19.85	19.85	19.90	19.35	20.05	16,399,750	323,540,616	19.728	7.191	7.191	7.209	7.010	7.263	45,270,485	7.1468	1.53%
2002-11-06	0	19.55	19.55	19.60	19.50	19.95	15,657,191	309,468,518	19.765	7.082	7.082	7.100	7.064	7.227	43,220,698	7.1602	-0.26%
2002-11-05	0	19.60	19.55	19.60	19.40	20.10	16,359,500	321,772,725	19.669	7.100	7.082	7.100	7.028	7.281	45,159,378	7.1253	-1.75%
2002-11-04	0	19.95	19.90	19.95	19.40	20.05	22,736,542	447,767,347	19.694	7.227	7.209	7.227	7.028	7.263	62,762,804	7.1343	5.28%
2002-11-01	0	18.95	18.90	18.95	18.60	19.15	31,610,100	598,123,036	18.922	6.865	6.847	6.865	6.738	6.937	87,257,706	6.8547	-1.04%
2002-10-31	0	19.15	19.15	19.20	19.00	19.90	23,782,530	461,379,380	19.400	6.937	6.937	6.955	6.883	7.209	65,650,188	7.0278	-2.54%
2002-10-30	0	19.65	19.65	19.70	19.55	20.25	27,229,087	539,269,974	19.805	7.118	7.118	7.137	7.082	7.336	75,164,194	7.1746	-2.72%
2002-10-29	0	20.20	20.15	20.20	20.10	20.55	21,927,132	446,414,955	20.359	7.318	7.300	7.318	7.281	7.444	60,528,478	7.3753	-3.58%
2002-10-28	0	20.95	20.85	20.90	20.55	21.00	16,506,100	343,812,809	20.829	7.589	7.553	7.571	7.444	7.607	45,564,058	7.5457	1.95%
2002-10-25	0	20.55	20.50	20.55	20.25	21.00	21,080,151	432,845,367	20.533	7.444	7.426	7.444	7.336	7.607	58,190,440	7.4384	-2.84%
2002-10-24	0	21.15	21.15	21.20	20.90	21.20	15,817,169	332,491,137	21.021	7.662	7.662	7.680	7.571	7.680	43,662,307	7.6151	0.24%
2002-10-23	0	21.10	21.10	21.15	20.15	21.15	31,151,084	649,549,227	20.852	7.644	7.644	7.662	7.300	7.662	85,990,621	7.5537	4.98%
2002-10-22	0	20.10	20.10	20.15	20.05	20.70	11,892,250	241,731,254	20.327	7.281	7.281	7.300	7.263	7.499	32,827,813	7.3636	-1.47%
2002-10-21	0	20.40	20.35	20.40	20.30	20.60	11,230,504	229,489,182	20.434	7.390	7.372	7.390	7.354	7.463	31,001,105	7.4026	-0.73%
2002-10-18	0	20.55	20.55	20.60	20.50	20.90	27,538,083	570,157,517	20.704	7.444	7.444	7.463	7.426	7.571	76,017,158	7.5004	1.23%
2002-10-17	0	20.30	20.30	20.35	20.10	20.55	26,805,431	544,783,743	20.324	7.354	7.354	7.372	7.281	7.444	73,994,718	7.3625	0.74%
2002-10-16	0	20.15	20.15	20.20	19.90	20.30	33,917,833	680,747,267	20.070	7.300	7.300	7.318	7.209	7.354	93,628,059	7.2708	2.54%
2002-10-15	0	19.65	19.60	19.65	18.70	19.90	36,921,890	714,840,146	19.361	7.118	7.100	7.118	6.774	7.209	101,920,571	7.0137	7.67%
2002-10-11	0	18.25	18.20	18.25	17.90	18.50	19,720,227	357,799,355	18.144	6.611	6.593	6.611	6.484	6.702	54,436,455	6.5728	0.27%
2002-10-10	0	18.20	18.15	18.20	18.00	18.25	15,247,411	277,799,615	18.219	6.593	6.575	6.593	6.521	6.611	42,089,526	6.6002	-1.89%
2002-10-09	0	18.55	18.55	18.60	18.30	18.65	13,508,626	250,221,423	18.523	6.720	6.720	6.738	6.629	6.756	37,289,718	6.7102	-1.33%
2002-10-08	0	18.80	18.70	18.75	18.55	18.90	22,608,872	425,095,074	18.802	6.811	6.774	6.792	6.720	6.847	62,410,379	6.8113	0.80%
2002-10-07	0	18.65	18.60	18.65	18.15	18.65	18,529,637	342,468,244	18.482	6.756	6.738	6.756	6.575	6.756	51,149,905	6.6954	-1.06%
2002-10-04	0	18.85	18.85	18.90	18.30	18.95	25,045,483	467,893,796	18.682	6.829	6.829	6.847	6.629	6.865	69,136,491	6.7677	3.01%
2002-10-03	0	18.30	18.25	18.30	18.05	18.60	20,085,873	367,759,643	18.309	6.629	6.611	6.629	6.539	6.738	55,445,798	6.6328	-1.08%
2002-10-02	0	18.50	18.45	18.55	18.25	18.75	30,354,069	561,850,531	18.510	6.702	6.684	6.720	6.611	6.792	83,790,511	6.7054	2.78%
2002-09-30	0	18.00	17.95	18.00	17.55	18.10	27,407,576	491,161,416	17.921	6.521	6.503	6.521	6.358	6.557	75,656,901	6.4920	-0.83%
2002-09-27	0	18.15	18.15	18.20	18.05	18.50	16,769,685	305,540,819	18.220	6.575	6.575	6.593	6.539	6.702	46,291,668	6.6003	-0.55%
2002-09-26	0	18.25	18.25	18.30	18.00	18.30	13,554,278	245,948,745	18.145	6.611	6.611	6.629	6.521	6.629	37,415,738	6.5734	2.53%
2002-09-25	0	17.80	17.80	17.85	17.60	18.35	21,041,900	377,774,045	17.953	6.448	6.448	6.466	6.376	6.647	58,084,850	6.5038	-0.84%
2002-09-24	0	17.95	17.90	17.95	17.75	18.00	11,488,285	205,746,494	17.909	6.503	6.484	6.503	6.430	6.521	31,712,693	6.4878	-1.10%
2002-09-23	0	18.15	18.05	18.15	17.75	18.20	13,122,178	234,684,039	17.885	6.575	6.539	6.575	6.430	6.593	36,222,953	6.4789	0.55%
2002-09-20	0	18.05	18.05	18.10	17.60	18.10	29,197,075	519,998,304	17.810	6.539	6.539	6.557	6.376	6.557	80,596,702	6.4519	-2.17%
2002-09-19	0	18.45	18.40	18.45	18.40	18.90	17,762,979	330,826,089	18.624	6.684	6.666	6.684	6.666	6.847	49,033,594	6.7469	-2.12%
2002-09-18	0	18.85	18.90	18.95	18.55	19.20	32,811,400	617,167,867	18.810	6.829	6.847	6.865	6.720	6.955	90,573,820	6.8140	-4.31%
2002-09-17	0	19.70	19.65	19.70	19.40	20.00	38,503,665	757,549,693	19.675	7.137	7.118	7.137	7.028	7.245	106,286,962	7.1274	0.25%
2002-09-16	0	19.65	19.65	19.70	19.40	19.90	19,281,892	377,939,243	19.601	7.118	7.118	7.137	7.028	7.209	53,226,458	7.1006	-1.50%
2002-09-13	0	19.95	19.90	19.95	19.70	20.10	31,290,658	623,230,323	19.917	7.227	7.209	7.227	7.137	7.281	86,375,907	7.2153	-2.21%
2002-09-12	0	20.40	20.40	20.45	20.35	20.80	14,113,447	289,603,341	20.520	7.390	7.390	7.408	7.372	7.535	38,959,289	7.4335	-0.97%
2002-09-11	0	20.60	20.60	20.70	20.45	20.80	7,058,455	145,430,251	20.604	7.463	7.463	7.499	7.408	7.535	19,484,424	7.4639	0.00%
2002-09-10	0	20.60	20.60	20.65	20.30	20.70	19,485,056	399,395,870	20.498	7.463	7.463	7.481	7.354	7.499	53,787,280	7.4255	1.23%
2002-09-09	0	20.35	20.25	20.30	19.85	20.40	21,235,300	426,427,470	20.081	7.372	7.336	7.354	7.191	7.390	58,618,719	7.2746	0.99%
2002-09-06	0	20.15	20.15	20.20	19.95	20.25	24,950,721	501,411,565	20.096	7.300	7.300	7.318	7.227	7.336	68,874,907	7.2800	-0.74%
2002-09-05	0	20.30	20.25	20.30	20.05	20.60	17,738,610	359,855,914	20.287	7.354	7.336	7.354	7.263	7.463	48,966,325	7.3490	-1.22%
2002-09-04	0	20.55	20.55	20.60	19.90	20.60	29,473,863	595,682,368	20.211	7.444	7.444	7.463	7.209	7.463	81,360,757	7.3215	0.00%
2002-09-03	0	20.55	20.50	20.55	20.35	21.10	17,371,600	358,553,844	20.640	7.444	7.426	7.444	7.372	7.644	47,953,217	7.4772	-2.61%
2002-09-02	0	21.10	21.00	21.05	20.80	21.55	17,106,831	359,216,303	20.998	7.644	7.607	7.626	7.535	7.807	47,222,338	7.6069	-2.09%
2002-08-30	0	21.55	21.55	21.60	21.50	21.65	10,833,276	233,803,502	21.582	7.807	7.807	7.825	7.789	7.843	29,904,582	7.8183	-0.69%
2002-08-29	0	21.70	21.65	21.70	21.55	21.85	20,009,064	434,282,625	21.704	7.861	7.843	7.861	7.807	7.915	55,233,771	7.8626	-1.59%
2002-08-28	0	22.05	22.00	22.05	21.90	22.25	12,683,202	279,904,108	22.069	7.988	7.970	7.988	7.934	8.060	35,011,187	7.9947	-0.90%
2002-08-27	0	22.25	22.25	22.30	21.90	22.35	12,132,700	267,888,614	22.080	8.060	8.060	8.078	7.934	8.097	33,491,560	7.9987	0.45%
2002-08-26	0	22.15	22.15	22.20	21.95	22.30	9,527,623	211,144,234	22.161	8.024	8.024	8.042	7.952	8.078	26,300,408	8.0282	0.45%
2002-08-23	0	22.05	22.05	22.10	22.00	23.00	18,390,012	412,416,750	22.426	7.988	7.988	8.006	7.970	8.332	50,764,479	8.1241	-3.50%
2002-08-22	0	22.85	22.80	22.85	22.75	23.05	12,040,249	275,654,679	22.894	8.278	8.260	8.278	8.241	8.350	33,236,355	8.2938	-0.22%
2002-08-21	0	22.90	22.90	22.95	22.70	23.00	13,938,495	319,234,152	22.903	8.296	8.296	8.314	8.223	8.332	38,476,345	8.2969	0.22%
2002-08-20	0	22.85	22.80	22.85	22.75	23.15	13,964,646	320,419,569	22.945	8.278	8.260	8.278	8.241	8.386	38,548,533	8.3121	0.66%
2002-08-19	0	22.70	22.65	22.70	22.40	22.75	10,003,233	226,249,954	22.618	8.223	8.205	8.223	8.115	8.241	27,613,300	8.1935	0.22%
2002-08-16	0	22.65	22.70	22.75	22.50	22.95	17,598,954	399,831,721	22.719	8.205	8.223	8.241	8.151	8.314	48,580,813	8.2302	-0.44%
2002-08-15	0	22.75	22.75	22.80	22.30	22.85	35,573,835	803,271,041	22.580	8.241	8.241	8.260	8.078	8.278	98,199,349	8.1800	3.88%
2002-08-14	0	21.90	21.85	21.90	21.55	22.25	28,594,803	623,652,511	21.810	7.934	7.915	7.934	7.807	8.060	78,934,167	7.9009	-1.57%
2002-08-13	0	22.25	22.20	22.25	21.70	22.30	16,720,660	369,045,871	22.071	8.060	8.042	8.060	7.861	8.078	46,156,337	7.9956	2.30%
2002-08-12	0	21.75	21.70	21.75	21.45	21.90	14,563,031	316,775,398	21.752	7.879	7.861	7.879	7.771	7.934	40,200,337	7.8799	0.93%
2002-08-09	0	21.55	21.55	21.60	21.50	21.90	16,297,041	354,163,886	21.732	7.807	7.807	7.825	7.789	7.934	44,986,964	7.8726	0.70%
2002-08-08	0	21.40	21.35	21.40	21.25	21.60	15,139,091	324,589,966	21.441	7.752	7.734	7.752	7.698	7.825	41,790,515	7.7671	0.23%
2002-08-07	0	21.35	21.35	21.40	21.00	21.40	14,728,296	312,577,182	21.223	7.734	7.734	7.752	7.607	7.752	40,656,541	7.6882	3.14%
2002-08-06	0	20.70	20.65	20.70	20.25	20.90	14,519,281	298,574,649	20.564	7.499	7.481	7.499	7.336	7.571	40,079,568	7.4495	-2.13%
2002-08-05	0	21.15	21.10	21.20	20.85	21.30	17,044,831	360,354,501	21.142	7.662	7.644	7.680	7.553	7.716	47,051,191	7.6588	-1.17%
2002-08-02	0	21.40	21.40	21.45	21.20	21.60	23,697,625	508,995,290	21.479	7.752	7.752	7.771	7.680	7.825	65,415,813	7.7809	-1.38%
2002-08-01	0	21.70	21.60	21.65	21.40	21.90	21,966,843	475,704,818	21.656	7.861	7.825	7.843	7.752	7.934	60,638,098	7.8450	0.46%
2002-07-31	0	21.60	21.70	21.75	20.90	21.70	18,836,285	400,743,504	21.275	7.825	7.861	7.879	7.571	7.861	51,996,388	7.7071	2.86%
2002-07-30	0	21.00	21.00	21.05	21.00	21.30	23,410,000	494,885,753	21.140	7.607	7.607	7.626	7.607	7.716	64,621,843	7.6582	2.94%
2002-07-29	0	20.40	20.35	20.40	20.05	20.45	13,474,800	272,930,127	20.255	7.390	7.372	7.390	7.263	7.408	37,196,344	7.3376	1.75%
2002-07-26	0	20.05	20.05	20.10	19.60	20.35	34,695,390	693,165,358	19.979	7.263	7.263	7.281	7.100	7.372	95,774,457	7.2375	-3.14%
2002-07-25	0	20.70	20.55	20.60	20.40	21.45	45,602,363	955,777,197	20.959	7.499	7.444	7.463	7.390	7.771	125,882,474	7.5926	-0.96%
2002-07-24	0	20.90	20.90	20.95	20.55	21.45	44,127,010	926,167,032	20.989	7.571	7.571	7.589	7.444	7.771	121,809,854	7.6034	-4.57%
2002-07-23	0	21.90	21.85	21.90	21.15	21.95	31,468,114	680,978,143	21.640	7.934	7.915	7.934	7.662	7.952	86,865,763	7.8394	1.62%
2002-07-22	0	21.55	21.60	21.65	21.45	22.10	29,575,269	643,852,024	21.770	7.807	7.825	7.843	7.771	8.006	81,640,682	7.8864	-3.58%
2002-07-19	0	22.35	22.30	22.35	22.15	22.60	25,306,800	566,311,528	22.378	8.097	8.078	8.097	8.024	8.187	69,857,840	8.1066	-1.54%
2002-07-18	0	22.70	22.70	22.75	22.45	22.80	25,632,100	580,448,052	22.645	8.223	8.223	8.241	8.133	8.260	70,755,811	8.2035	1.11%
2002-07-17	0	22.45	22.45	22.50	22.10	22.55	29,564,199	660,669,686	22.347	8.133	8.133	8.151	8.006	8.169	81,610,124	8.0954	-0.66%
2002-07-16	0	22.60	22.55	22.60	22.50	23.10	19,358,154	439,184,239	22.687	8.187	8.169	8.187	8.151	8.368	53,436,975	8.2187	-1.95%
2002-07-15	0	23.05	23.05	23.10	22.90	23.15	13,113,116	302,542,245	23.072	8.350	8.350	8.368	8.296	8.386	36,197,938	8.3580	-0.65%
2002-07-12	0	23.20	23.15	23.20	22.90	23.25	12,423,617	287,041,797	23.105	8.404	8.386	8.404	8.296	8.423	34,294,619	8.3699	1.31%
2002-07-11	0	22.90	22.85	22.90	22.45	23.00	30,437,578	690,141,189	22.674	8.296	8.278	8.296	8.133	8.332	84,021,033	8.2139	-1.29%
2002-07-10	0	23.20	23.15	23.20	23.10	23.35	11,379,706	264,587,420	23.251	8.404	8.386	8.404	8.368	8.459	31,412,967	8.4229	-1.07%
2002-07-09	0	23.45	23.40	23.45	23.35	23.65	11,813,544	277,089,986	23.455	8.495	8.477	8.495	8.459	8.567	32,610,550	8.4969	-0.21%
2002-07-08	0	23.50	23.50	23.55	23.40	23.80	25,502,960	601,586,892	23.589	8.513	8.513	8.531	8.477	8.622	70,399,328	8.5453	0.43%
2002-07-05	0	23.40	23.35	23.40	23.25	23.60	19,260,009	450,405,932	23.386	8.477	8.459	8.477	8.423	8.549	53,166,052	8.4717	0.21%
2002-07-04	0	23.35	23.30	23.35	22.80	23.40	21,442,146	496,974,512	23.177	8.459	8.441	8.459	8.260	8.477	59,189,704	8.3963	2.19%
2002-07-03	0	22.85	22.80	22.85	22.50	23.00	20,854,978	474,820,206	22.768	8.278	8.260	8.278	8.151	8.332	57,568,864	8.2479	0.88%
2002-07-02	0	22.65	22.60	22.65	22.55	22.85	17,103,856	388,362,364	22.706	8.205	8.187	8.205	8.169	8.278	47,214,126	8.2256	-1.95%
2002-06-28	0	23.10	23.00	23.05	22.95	23.35	21,532,824	498,102,865	23.132	8.368	8.332	8.350	8.314	8.459	59,440,015	8.3799	1.76%
2002-06-27	0	22.70	22.65	22.70	22.30	22.75	19,905,925	448,392,472	22.526	8.223	8.205	8.223	8.078	8.241	54,949,062	8.1601	1.57%
2002-06-26	0	22.35	22.30	22.35	22.15	22.65	35,547,460	794,876,200	22.361	8.097	8.078	8.097	8.024	8.205	98,126,543	8.1005	-2.61%
2002-06-25	0	22.95	22.90	22.95	22.75	23.10	15,462,051	354,805,845	22.947	8.314	8.296	8.314	8.241	8.368	42,682,026	8.3128	-0.43%
2002-06-24	0	23.05	23.00	23.05	22.65	23.15	20,214,621	463,276,385	22.918	8.350	8.332	8.350	8.205	8.386	55,801,198	8.3023	0.44%
2002-06-21	0	22.95	22.95	23.00	22.85	23.10	14,145,883	324,808,376	22.961	8.314	8.314	8.332	8.278	8.368	39,048,826	8.3180	-1.71%
2002-06-20	0	23.35	23.30	23.35	22.85	23.45	14,596,700	337,992,914	23.155	8.459	8.441	8.459	8.278	8.495	40,293,278	8.3883	0.65%
2002-06-19	0	23.20	23.15	23.20	22.70	23.70	37,946,800	876,307,832	23.093	8.404	8.386	8.404	8.223	8.586	104,749,771	8.3657	-1.49%
2002-06-18	0	23.55	23.50	23.55	23.50	23.95	16,453,412	389,902,981	23.697	8.531	8.513	8.531	8.513	8.676	45,418,616	8.5847	-0.21%
2002-06-17	0	23.60	23.60	23.65	23.55	23.85	11,886,195	281,289,912	23.665	8.549	8.549	8.567	8.531	8.640	32,811,099	8.5730	-0.84%
2002-06-14	0	23.80	23.80	23.85	23.75	24.00	14,679,990	349,937,502	23.838	8.622	8.622	8.640	8.604	8.694	40,523,195	8.6355	-1.04%
2002-06-13	0	24.05	24.00	24.05	23.90	24.20	13,262,776	318,512,373	24.016	8.712	8.694	8.712	8.658	8.767	36,611,065	8.6999	0.84%
2002-06-12	0	23.85	23.85	23.90	23.75	24.20	23,156,627	553,227,062	23.891	8.640	8.640	8.658	8.604	8.767	63,922,422	8.6547	-1.85%
2002-06-11	0	24.30	24.25	24.30	24.20	24.60	10,349,791	251,913,875	24.340	8.803	8.785	8.803	8.767	8.912	28,569,951	8.8174	-0.82%
2002-06-10	0	24.50	24.40	24.45	24.30	24.65	14,256,604	348,956,099	24.477	8.875	8.839	8.857	8.803	8.930	39,354,465	8.8670	0.82%
2002-06-07	0	24.30	24.25	24.30	24.15	24.60	33,857,300	824,571,300	24.354	8.803	8.785	8.803	8.749	8.912	93,460,961	8.8226	-2.61%
2002-06-06	0	24.95	24.90	24.95	24.80	25.20	18,801,060	469,746,778	24.985	9.038	9.020	9.038	8.984	9.129	51,899,152	9.0511	0.20%
2002-06-05	0	24.90	24.90	24.95	24.55	25.00	11,512,559	285,572,196	24.805	9.020	9.020	9.038	8.894	9.057	31,779,700	8.9860	1.43%
2002-06-04	0	24.55	24.50	24.65	24.25	24.65	15,832,469	387,345,132	24.465	8.894	8.875	8.930	8.785	8.930	43,704,542	8.8628	-1.21%
2002-06-03	0	24.85	24.75	24.80	24.65	25.00	13,812,500	342,480,633	24.795	9.002	8.966	8.984	8.930	9.057	38,128,543	8.9823	0.81%
2002-05-31	0	24.65	24.65	24.70	24.55	25.30	21,873,000	544,088,776	24.875	8.930	8.930	8.948	8.894	9.165	60,379,050	9.0112	-1.99%
2002-05-30	0	25.15	25.05	25.10	24.80	25.25	22,924,512	574,657,043	25.067	9.111	9.075	9.093	8.984	9.147	63,281,683	9.0809	-0.20%
2002-05-29	0	25.20	25.25	25.30	25.15	25.85	19,399,550	494,633,250	25.497	9.129	9.147	9.165	9.111	9.364	53,551,246	9.2366	-1.75%
2002-05-28	0	25.65	25.60	25.65	25.45	25.75	7,210,042	184,732,736	25.622	9.292	9.274	9.292	9.220	9.328	19,902,871	9.2817	0.20%
2002-05-27	0	25.60	25.60	25.65	25.35	25.85	17,145,376	439,307,737	25.623	9.274	9.274	9.292	9.183	9.364	47,328,739	9.2821	-0.97%
2002-05-24	0	25.85	25.90	25.95	25.75	26.10	16,306,559	422,640,253	25.918	9.364	9.383	9.401	9.328	9.455	45,013,237	9.3892	0.19%
2002-05-23	0	25.80	25.80	25.85	25.70	26.50	32,062,198	832,852,628	25.976	9.346	9.346	9.364	9.310	9.600	88,505,695	9.4102	-3.01%
2002-05-22	0	26.60	26.55	26.60	26.00	26.75	15,583,910	413,674,671	26.545	9.636	9.618	9.636	9.419	9.690	43,018,410	9.6162	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	9.582	9.582	9.600	9.509	9.926	105,750,145	9.6802	-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	9.890	9.890	9.908	9.709	9.962	160,427,636	9.8255	5.61%
2002-05-16	0	25.85	25.80	25.85	25.80	26.10	14,439,200	374,844,158	25.960	9.364	9.346	9.364	9.346	9.455	39,858,510	9.4044	-0.58%
2002-05-15	0	26.00	25.95	26.00	25.75	26.30	22,110,621	575,480,227	26.027	9.419	9.401	9.419	9.328	9.527	61,034,988	9.4287	1.76%
2002-05-14	0	25.55	25.60	25.65	25.40	26.00	15,082,974	387,415,234	25.686	9.256	9.274	9.292	9.201	9.419	41,635,607	9.3049	-0.20%
2002-05-13	0	25.60	25.55	25.60	25.40	25.90	14,423,178	370,609,924	25.695	9.274	9.256	9.274	9.201	9.383	39,814,282	9.3085	-0.39%
2002-05-10	0	25.70	25.65	25.75	25.60	26.15	23,694,841	614,510,996	25.934	9.310	9.292	9.328	9.274	9.473	65,408,128	9.3950	-1.53%
2002-05-09	0	26.10	26.05	26.10	26.00	26.80	30,053,720	794,289,433	26.429	9.455	9.437	9.455	9.419	9.709	82,961,417	9.5742	-0.19%
2002-05-08	0	26.15	26.10	26.15	26.05	26.70	22,415,595	591,245,009	26.377	9.473	9.455	9.473	9.437	9.672	61,876,850	9.5552	-0.19%
2002-05-07	0	26.20	26.20	26.25	25.50	26.35	19,756,170	511,693,802	25.900	9.491	9.491	9.509	9.238	9.546	54,535,673	9.3827	1.35%
2002-05-06	0	25.85	25.80	25.85	25.65	26.35	24,890,684	646,883,034	25.989	9.364	9.346	9.364	9.292	9.546	68,709,178	9.4148	-2.64%
2002-05-03	0	26.55	26.50	26.55	26.40	27.05	33,493,743	894,608,814	26.710	9.618	9.600	9.618	9.564	9.799	92,457,385	9.6759	-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	9.636	9.618	9.636	9.419	9.709	124,446,310	9.5355	4.11%
2002-04-30	0	25.55	25.50	25.55	25.05	25.65	15,961,308	404,179,127	25.322	9.256	9.238	9.256	9.075	9.292	44,060,194	9.1733	1.39%
2002-04-29	0	25.20	25.15	25.20	24.75	25.25	20,052,692	501,013,450	24.985	9.129	9.111	9.129	8.966	9.147	55,354,204	9.0510	0.20%
2002-04-26	0	25.15	25.15	25.20	24.95	25.60	26,697,367	675,353,632	25.297	9.111	9.111	9.129	9.038	9.274	73,696,414	9.1640	-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	9.220	9.201	9.220	9.075	9.238	115,942,296	9.1767	1.60%
2002-04-24	0	25.05	25.00	25.05	24.75	25.15	35,548,096	887,824,130	24.975	9.075	9.057	9.075	8.966	9.111	98,128,298	9.0476	1.83%
2002-04-23	0	24.60	24.55	24.60	23.70	24.60	26,301,730	639,253,171	24.305	8.912	8.894	8.912	8.586	8.912	72,604,283	8.8046	3.36%
2002-04-22	0	23.80	23.80	23.85	23.80	24.60	21,929,267	531,922,010	24.256	8.622	8.622	8.640	8.622	8.912	60,534,372	8.7871	-2.26%
2002-04-19	0	24.35	24.35	24.40	24.20	24.55	23,340,319	569,834,965	24.414	8.821	8.821	8.839	8.767	8.894	64,429,492	8.8443	-1.42%
2002-04-18	0	24.70	24.65	24.70	24.40	24.75	30,144,613	740,457,069	24.563	8.948	8.930	8.948	8.839	8.966	83,212,321	8.8984	1.44%
2002-04-17	0	24.35	24.30	24.35	24.10	24.50	35,191,505	855,823,779	24.319	8.821	8.803	8.821	8.731	8.875	97,143,951	8.8099	3.62%
2002-04-16	0	23.50	23.45	23.50	23.10	23.55	14,261,952	332,848,693	23.338	8.513	8.495	8.513	8.368	8.531	39,369,228	8.4545	1.73%
2002-04-15	0	23.10	23.05	23.10	23.00	23.35	9,468,371	219,442,295	23.176	8.368	8.350	8.368	8.332	8.459	26,136,847	8.3959	0.65%
2002-04-12	0	22.95	22.90	22.95	22.75	23.00	18,464,447	422,966,782	22.907	8.314	8.296	8.314	8.241	8.332	50,969,952	8.2984	-0.43%
2002-04-11	0	23.05	23.05	23.10	23.00	23.40	14,848,610	344,180,510	23.179	8.350	8.350	8.368	8.332	8.477	40,988,660	8.3970	0.44%
2002-04-10	0	22.95	22.90	22.95	22.90	23.30	24,791,943	570,731,983	23.021	8.314	8.296	8.314	8.296	8.441	68,436,610	8.3396	-1.92%
2002-04-09	0	23.40	23.40	23.45	23.15	23.60	14,735,738	344,633,095	23.388	8.477	8.477	8.495	8.386	8.549	40,677,084	8.4724	0.65%
2002-04-08	0	23.25	23.20	23.25	23.15	23.60	22,062,600	514,916,658	23.339	8.423	8.404	8.423	8.386	8.549	60,902,429	8.4548	-1.48%
2002-04-04	0	23.60	23.60	23.65	23.40	23.75	14,118,909	332,628,390	23.559	8.549	8.549	8.567	8.477	8.604	38,974,366	8.5345	-0.21%
2002-04-03	0	23.65	23.60	23.65	23.40	23.75	9,359,402	220,932,952	23.605	8.567	8.549	8.567	8.477	8.604	25,836,045	8.5513	-0.21%
2002-04-02	0	23.70	23.65	23.70	23.45	24.20	22,859,143	543,916,799	23.794	8.586	8.567	8.586	8.495	8.767	63,101,236	8.6197	-1.66%
2002-03-28	0	24.10	24.05	24.10	23.70	24.50	32,433,000	783,925,657	24.171	8.731	8.712	8.731	8.586	8.875	89,529,270	8.7561	1.69%
2002-03-27	0	23.70	23.65	23.70	23.15	23.90	24,459,482	576,438,623	23.567	8.586	8.567	8.586	8.386	8.658	67,518,872	8.5374	3.27%
2002-03-26	0	22.95	22.95	23.00	22.80	23.10	19,938,371	457,395,448	22.940	8.314	8.314	8.332	8.260	8.368	55,038,628	8.3104	-1.08%
2002-03-25	0	23.20	23.15	23.20	22.95	23.35	12,441,145	288,069,688	23.155	8.404	8.386	8.404	8.314	8.459	34,343,004	8.3880	-0.43%
2002-03-22	0	23.30	23.25	23.30	23.20	23.60	19,651,050	458,823,317	23.349	8.441	8.423	8.441	8.404	8.549	54,245,496	8.4583	0.22%
2002-03-21	0	23.25	23.25	23.30	23.20	23.75	28,824,139	676,425,535	23.467	8.423	8.423	8.441	8.404	8.604	79,567,235	8.5013	-3.13%
2002-03-20	0	24.00	23.95	24.00	23.90	24.50	26,276,975	634,721,194	24.155	8.694	8.676	8.694	8.658	8.875	72,535,948	8.7504	-1.64%
2002-03-19	0	24.40	24.35	24.40	24.35	25.00	23,807,413	588,062,679	24.701	8.839	8.821	8.839	8.821	9.057	65,718,876	8.9482	-1.81%
2002-03-18	0	24.85	24.85	24.90	24.70	25.55	23,282,314	586,239,362	25.180	9.002	9.002	9.020	8.948	9.256	64,269,373	9.1216	-0.40%
2002-03-15	0	24.95	24.90	24.95	24.75	25.75	18,071,328	455,398,790	25.200	9.038	9.020	9.038	8.966	9.328	49,884,772	9.1290	-1.58%
2002-03-14	0	25.35	25.30	25.35	24.75	25.45	16,380,473	411,698,836	25.134	9.183	9.165	9.183	8.966	9.220	45,217,272	9.1049	1.60%
2002-03-13	0	24.95	24.90	24.95	24.65	25.25	17,417,990	435,324,536	24.993	9.038	9.020	9.038	8.930	9.147	48,081,273	9.0539	-0.40%
2002-03-12	0	25.05	24.90	25.05	24.95	25.60	21,835,336	552,875,857	25.320	9.075	9.020	9.075	9.038	9.274	60,275,081	9.1725	-0.79%
2002-03-11	0	25.25	25.25	25.30	24.70	25.30	20,314,487	508,588,771	25.036	9.147	9.147	9.165	8.948	9.165	56,076,872	9.0695	1.81%
2002-03-08	0	24.80	24.75	24.80	24.75	25.50	37,437,648	937,808,653	25.050	8.984	8.966	8.984	8.966	9.238	103,344,288	9.0746	-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	9.038	9.020	9.038	8.803	9.093	142,807,666	8.9986	4.18%
2002-03-06	0	23.95	23.90	23.95	23.35	24.05	25,772,326	612,573,851	23.769	8.676	8.658	8.676	8.459	8.712	71,142,896	8.6105	1.91%
2002-03-05	0	23.50	23.50	23.55	23.30	23.65	22,128,598	519,537,930	23.478	8.513	8.513	8.531	8.441	8.567	61,084,612	8.5052	1.73%
2002-03-04	0	23.10	23.05	23.10	22.85	23.45	27,584,100	635,418,759	23.036	8.368	8.350	8.368	8.278	8.495	76,144,185	8.3449	2.90%
2002-03-01	0	22.45	22.45	22.50	22.20	22.65	16,437,930	368,767,540	22.434	8.133	8.133	8.151	8.042	8.205	45,375,879	8.1270	-0.22%
2002-02-28	0	22.50	22.45	22.50	22.45	23.30	22,990,500	521,027,118	22.663	8.151	8.133	8.151	8.133	8.441	63,463,839	8.2098	-3.23%
2002-02-27	0	23.25	23.25	23.30	22.70	23.40	23,658,205	548,996,182	23.205	8.423	8.423	8.441	8.223	8.477	65,306,997	8.4064	2.42%
2002-02-26	0	22.70	22.70	22.75	22.60	23.10	19,984,331	455,399,981	22.788	8.223	8.223	8.241	8.187	8.368	55,165,497	8.2552	1.34%
2002-02-25	0	22.40	22.35	22.40	22.25	23.00	20,779,500	466,747,448	22.462	8.115	8.097	8.115	8.060	8.332	57,360,512	8.1371	-1.97%
2002-02-22	0	22.85	22.80	22.85	22.25	22.95	21,889,350	497,417,028	22.724	8.278	8.260	8.278	8.060	8.314	60,424,183	8.2321	-0.87%
2002-02-21	0	23.05	23.00	23.05	22.85	23.40	15,658,942	362,071,521	23.122	8.350	8.332	8.350	8.278	8.477	43,225,531	8.3763	1.32%
2002-02-20	0	22.75	22.70	22.75	22.60	23.20	23,392,651	536,962,927	22.954	8.241	8.223	8.241	8.187	8.404	64,573,952	8.3155	-3.40%
2002-02-19	0	23.55	23.50	23.55	23.40	23.85	15,038,303	354,327,819	23.562	8.531	8.513	8.531	8.477	8.640	41,512,296	8.5355	-0.63%
2002-02-18	0	23.70	23.70	23.75	23.25	23.75	16,277,596	383,313,739	23.549	8.586	8.586	8.604	8.423	8.604	44,933,287	8.5307	0.00%
2002-02-15	0	23.70	23.65	23.70	23.55	24.20	29,965,243	713,889,209	23.824	8.586	8.567	8.586	8.531	8.767	82,717,181	8.6305	3.04%
2002-02-11	0	23.00	22.95	23.00	22.20	23.15	18,942,788	432,955,676	22.856	8.332	8.314	8.332	8.042	8.386	52,290,383	8.2798	4.55%
2002-02-08	0	22.00	22.00	22.05	21.55	22.05	12,390,857	270,795,957	21.854	7.970	7.970	7.988	7.807	7.988	34,204,187	7.9170	2.33%
2002-02-07	0	21.50	21.45	21.50	21.45	22.15	29,791,200	649,714,274	21.809	7.789	7.771	7.789	7.771	8.024	82,236,746	7.9005	-2.49%
2002-02-06	0	22.05	22.00	22.05	21.85	22.20	14,056,400	309,411,582	22.012	7.988	7.970	7.988	7.915	8.042	38,801,814	7.9742	0.00%
2002-02-05	0	22.05	22.00	22.05	21.70	22.20	17,659,381	388,598,657	22.005	7.988	7.970	7.988	7.861	8.042	48,747,618	7.9716	-1.34%
2002-02-04	0	22.35	22.30	22.35	22.25	22.85	14,919,580	336,472,577	22.552	8.097	8.078	8.097	8.060	8.278	41,184,569	8.1699	0.22%
2002-02-01	0	22.30	22.25	22.30	22.10	22.55	14,652,548	327,518,188	22.352	8.078	8.060	8.078	8.006	8.169	40,447,443	8.0974	0.00%
2002-01-31	0	22.30	22.25	22.35	22.15	23.20	31,134,000	707,992,220	22.740	8.078	8.060	8.097	8.024	8.404	85,943,462	8.2379	-0.67%
2002-01-30	0	22.45	22.45	22.50	22.10	22.75	29,205,100	655,042,679	22.429	8.133	8.133	8.151	8.006	8.241	80,618,854	8.1252	-2.60%
2002-01-29	0	23.05	22.95	23.00	21.60	23.10	39,548,173	893,941,171	22.604	8.350	8.314	8.332	7.825	8.368	109,170,261	8.1885	7.21%
2002-01-28	0	21.50	21.50	21.55	21.35	22.10	29,198,000	632,320,156	21.656	7.789	7.789	7.807	7.734	8.006	80,599,255	7.8452	-0.23%
2002-01-25	0	21.55	21.55	21.60	21.25	22.35	37,825,510	820,996,968	21.705	7.807	7.807	7.825	7.698	8.097	104,414,957	7.8628	-2.49%
2002-01-24	0	22.10	22.10	22.15	21.95	22.45	22,125,441	491,272,014	22.204	8.006	8.006	8.024	7.952	8.133	61,075,898	8.0436	0.00%
2002-01-23	0	22.10	22.05	22.10	21.80	22.55	32,665,147	721,714,788	22.094	8.006	7.988	8.006	7.897	8.169	90,170,098	8.0039	-2.21%
2002-01-22	0	22.60	22.55	22.60	22.55	23.80	31,198,370	715,222,248	22.925	8.187	8.169	8.187	8.169	8.622	86,121,151	8.3048	-5.04%
2002-01-21	0	23.80	23.70	23.75	23.55	24.45	25,378,252	609,699,407	24.024	8.622	8.586	8.604	8.531	8.857	70,055,079	8.7031	-1.24%
2002-01-18	0	24.10	24.05	24.10	24.05	24.60	11,775,920	285,203,804	24.219	8.731	8.712	8.731	8.712	8.912	32,506,691	8.7737	-1.23%
2002-01-17	0	24.40	24.35	24.40	23.70	24.50	16,159,082	388,962,866	24.071	8.839	8.821	8.839	8.586	8.875	44,606,136	8.7199	1.24%
2002-01-16	0	24.10	24.05	24.10	23.90	24.65	17,378,500	420,564,229	24.200	8.731	8.712	8.731	8.658	8.930	47,972,264	8.7668	-0.82%
2002-01-15	0	24.30	24.30	24.35	23.95	24.50	21,620,984	523,096,622	24.194	8.803	8.803	8.821	8.676	8.875	59,683,376	8.7645	-1.82%
2002-01-14	0	24.75	24.75	24.80	23.85	24.85	23,739,076	580,988,542	24.474	8.966	8.966	8.984	8.640	9.002	65,530,236	8.8660	2.27%
2002-01-11	0	24.20	24.20	24.25	23.70	25.00	32,005,726	780,122,737	24.374	8.767	8.767	8.785	8.586	9.057	88,349,807	8.8299	-0.41%
2002-01-10	0	24.30	24.25	24.30	23.90	25.10	39,299,680	958,497,783	24.389	8.803	8.785	8.803	8.658	9.093	108,484,311	8.8354	-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	9.201	9.201	9.220	9.147	9.980	189,556,385	9.4342	-7.80%
2002-01-08	0	27.55	27.55	27.60	27.35	28.05	21,444,319	595,179,885	27.755	9.980	9.980	9.998	9.908	10.16	59,195,703	10.054	-2.99%
2002-01-07	0	28.40	28.35	28.40	27.90	28.55	23,928,221	677,402,631	28.310	10.29	10.27	10.29	10.11	10.34	66,052,359	10.256	1.79%
2002-01-04	0	27.90	27.90	27.95	27.80	28.10	25,841,003	721,806,143	27.933	10.11	10.11	10.13	10.07	10.18	71,332,474	10.119	2.57%
2002-01-03	0	27.20	27.15	27.20	27.05	27.40	10,281,300	279,784,764	27.213	9.854	9.835	9.854	9.799	9.926	28,380,886	9.8582	0.55%
2002-01-02	0	27.05	27.05	27.10	26.75	27.30	7,682,200	207,730,105	27.040	9.799	9.799	9.817	9.690	9.890	21,206,233	9.7957	-1.46%
2001-12-31	0	27.45	27.45	27.50	27.35	27.65	4,502,318	123,723,385	27.480	9.944	9.944	9.962	9.908	10.02	12,428,368	9.9549	-0.54%
2001-12-28	0	27.60	27.55	27.60	27.00	27.60	11,349,360	311,186,147	27.419	9.998	9.980	9.998	9.781	9.998	31,329,199	9.9328	1.10%
2001-12-27	0	27.30	27.25	27.30	26.75	27.35	10,699,917	289,539,880	27.060	9.890	9.872	9.890	9.690	9.908	29,536,452	9.8028	1.68%
2001-12-24	0	26.85	26.80	26.85	26.65	27.15	8,198,900	220,219,519	26.860	9.727	9.709	9.727	9.654	9.835	22,632,551	9.7302	0.00%
2001-12-21	0	26.85	26.80	26.85	26.80	27.90	27,702,748	753,779,490	27.210	9.727	9.709	9.727	9.709	10.11	76,471,705	9.8570	-5.46%
2001-12-20	0	28.40	28.35	28.40	27.55	28.50	21,458,020	602,695,543	28.087	10.29	10.27	10.29	9.980	10.32	59,233,524	10.175	1.07%
2001-12-19	0	28.10	28.10	28.15	27.95	28.35	10,522,578	296,256,835	28.154	10.18	10.18	10.20	10.13	10.27	29,046,919	10.199	0.54%
2001-12-18	0	27.95	27.85	27.90	27.65	28.55	13,313,560	373,649,369	28.065	10.13	10.09	10.11	10.02	10.34	36,751,251	10.167	-0.53%
2001-12-17	0	28.10	28.05	28.10	27.70	28.45	13,009,500	366,239,849	28.152	10.18	10.16	10.18	10.03	10.31	35,911,912	10.198	-0.35%
2001-12-14	0	28.20	28.20	28.25	27.85	28.60	22,080,695	624,247,794	28.271	10.22	10.22	10.23	10.09	10.36	60,952,379	10.242	-1.91%
2001-12-13	0	28.75	28.80	28.85	28.70	30.30	22,130,996	651,336,668	29.431	10.42	10.43	10.45	10.40	10.98	61,091,232	10.662	-4.01%
2001-12-12	0	29.95	29.90	29.95	29.00	30.00	21,892,872	647,588,056	29.580	10.85	10.83	10.85	10.51	10.87	60,433,905	10.716	2.92%
2001-12-11	0	29.10	29.10	29.15	28.50	29.20	14,456,104	418,866,420	28.975	10.54	10.54	10.56	10.32	10.58	39,905,172	10.497	0.87%
2001-12-10	0	28.85	28.85	28.90	28.40	29.05	11,314,700	324,807,960	28.707	10.45	10.45	10.47	10.29	10.52	31,233,522	10.399	0.00%
2001-12-07	0	28.85	28.80	28.90	28.30	29.15	19,446,876	559,579,295	28.775	10.45	10.43	10.47	10.25	10.56	53,681,886	10.424	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	10.43	10.42	10.43	10.40	10.80	114,124,493	10.557	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	10.27	10.25	10.27	10.18	10.47	102,392,236	10.262	0.89%
2001-12-04	0	28.10	28.05	28.10	26.80	28.15	26,114,084	719,561,258	27.555	10.18	10.16	10.18	9.709	10.20	72,086,297	9.9819	4.07%
2001-12-03	0	27.00	26.95	27.00	26.75	27.75	20,774,200	562,345,473	27.069	9.781	9.763	9.781	9.690	10.05	57,345,881	9.8062	-2.35%
2001-11-30	0	27.65	27.55	27.60	26.90	27.80	19,930,925	547,514,687	27.471	10.02	9.980	9.998	9.745	10.07	55,018,073	9.9515	2.22%
2001-11-29	0	27.05	27.05	27.10	26.35	27.30	15,488,567	417,325,557	26.944	9.799	9.799	9.817	9.546	9.890	42,755,222	9.7608	0.37%
2001-11-28	0	26.95	26.95	27.00	26.75	27.45	16,082,368	436,222,734	27.124	9.763	9.763	9.781	9.690	9.944	44,394,372	9.8261	-2.36%
2001-11-27	0	27.60	27.60	27.65	27.40	27.90	15,488,513	427,953,244	27.630	9.998	9.998	10.02	9.926	10.11	42,755,073	10.009	0.00%
2001-11-26	0	27.60	27.55	27.60	27.10	28.30	13,320,259	368,316,293	27.651	9.998	9.980	9.998	9.817	10.25	36,769,743	10.017	0.55%
2001-11-23	0	27.45	27.40	27.45	27.25	27.55	8,612,321	235,899,350	27.391	9.944	9.926	9.944	9.872	9.980	23,773,774	9.9227	0.73%
2001-11-22	0	27.25	27.20	27.25	26.35	27.30	11,748,426	317,171,303	26.997	9.872	9.854	9.872	9.546	9.890	32,430,796	9.7799	2.25%
2001-11-21	0	26.65	26.65	26.70	26.45	27.55	26,256,692	707,365,677	26.940	9.654	9.654	9.672	9.582	9.980	72,479,958	9.7595	-2.38%
2001-11-20	0	27.30	27.30	27.35	26.90	28.80	32,132,906	895,851,577	27.880	9.890	9.890	9.908	9.745	10.43	88,700,880	10.100	-4.55%
2001-11-19	0	28.60	28.55	28.65	28.45	28.95	18,343,400	526,047,836	28.678	10.36	10.34	10.38	10.31	10.49	50,635,810	10.389	0.53%
2001-11-16	0	28.45	28.40	28.45	27.85	28.60	25,617,444	723,813,175	28.255	10.31	10.29	10.31	10.09	10.36	70,715,354	10.236	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	10.09	10.05	10.09	9.564	10.29	122,873,131	9.9470	5.49%
2001-11-14	0	26.40	26.35	26.40	26.00	26.45	23,800,816	625,134,079	26.265	9.564	9.546	9.564	9.419	9.582	65,700,666	9.5149	4.35%
2001-11-13	0	25.30	25.30	25.35	24.30	25.45	19,870,545	495,678,594	24.945	9.165	9.165	9.183	8.803	9.220	54,851,398	9.0368	1.81%
2001-11-12	0	24.85	24.80	24.90	24.75	25.35	12,574,100	314,604,239	25.020	9.002	8.984	9.020	8.966	9.183	34,710,018	9.0638	-1.00%
2001-11-09	0	25.10	25.15	25.20	24.60	25.90	20,624,400	523,099,565	25.363	9.093	9.111	9.129	8.912	9.383	56,932,368	9.1881	0.00%
2001-11-08	0	25.10	25.05	25.10	23.85	25.35	30,791,685	767,149,667	24.914	9.093	9.075	9.093	8.640	9.183	84,998,523	9.0254	5.24%
2001-11-07	0	23.85	23.80	23.85	23.70	25.00	19,757,286	478,647,857	24.226	8.640	8.622	8.640	8.586	9.057	54,538,754	8.7763	-3.44%
2001-11-06	0	24.70	24.70	24.75	24.50	25.90	26,012,160	656,254,187	25.229	8.948	8.948	8.966	8.875	9.383	71,804,943	9.1394	-1.59%
2001-11-05	0	25.10	25.05	25.10	24.05	25.15	19,738,379	488,344,153	24.741	9.093	9.075	9.093	8.712	9.111	54,486,562	8.9627	4.37%
2001-11-02	0	24.05	24.05	24.10	23.80	24.90	14,389,200	349,329,552	24.277	8.712	8.712	8.731	8.622	9.020	39,720,488	8.7947	-0.21%
2001-11-01	0	24.10	24.10	24.15	23.65	24.40	12,693,866	306,255,534	24.126	8.731	8.731	8.749	8.567	8.839	35,040,624	8.7400	1.90%
2001-10-31	0	23.65	23.60	23.70	23.00	23.75	14,801,632	347,092,084	23.450	8.567	8.549	8.586	8.332	8.604	40,858,980	8.4949	0.64%
2001-10-30	0	23.50	23.45	23.50	22.95	23.95	18,704,253	436,927,811	23.360	8.513	8.495	8.513	8.314	8.676	51,631,922	8.4624	-1.05%
2001-10-29	0	23.75	23.75	23.80	23.30	24.95	20,533,950	493,288,797	24.023	8.604	8.604	8.622	8.441	9.038	56,682,686	8.7026	-3.85%
2001-10-26	0	24.70	24.65	24.70	24.00	25.10	23,069,212	570,245,353	24.719	8.948	8.930	8.948	8.694	9.093	63,681,119	8.9547	3.35%
2001-10-24	0	23.90	23.90	23.95	23.60	24.10	15,708,048	374,915,280	23.868	8.658	8.658	8.676	8.549	8.731	43,361,085	8.6464	-0.42%
2001-10-23	0	24.00	23.95	24.00	22.75	24.10	32,409,277	754,695,090	23.286	8.694	8.676	8.694	8.241	8.731	89,463,784	8.4358	8.60%
2001-10-22	0	22.10	22.05	22.10	21.90	22.40	17,852,860	394,311,071	22.087	8.006	7.988	8.006	7.934	8.115	49,281,705	8.0012	1.14%
2001-10-19	0	21.85	21.80	21.85	21.45	22.15	33,001,100	720,888,110	21.844	7.915	7.897	7.915	7.771	8.024	91,097,475	7.9134	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	7.716	7.698	7.716	7.589	7.934	154,426,124	7.7635	-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	8.278	8.278	8.296	8.133	8.622	133,777,704	8.3463	-2.14%
2001-10-16	0	23.35	23.30	23.35	23.00	24.20	23,970,146	563,644,061	23.514	8.459	8.441	8.459	8.332	8.767	66,168,091	8.5184	-1.68%
2001-10-15	0	23.75	23.65	23.70	23.30	23.80	27,544,393	652,561,118	23.691	8.604	8.567	8.586	8.441	8.622	76,034,576	8.5824	-3.65%
2001-10-12	0	24.65	24.60	24.65	24.45	26.30	20,688,167	518,964,974	25.085	8.930	8.912	8.930	8.857	9.527	57,108,393	9.0874	-5.37%
2001-10-11	0	26.05	26.00	26.05	25.80	26.60	25,397,790	666,963,758	26.261	9.437	9.419	9.437	9.346	9.636	70,109,013	9.5132	1.56%
2001-10-10	0	25.65	25.60	25.65	25.00	25.90	25,428,253	649,666,969	25.549	9.292	9.274	9.292	9.057	9.383	70,193,104	9.2554	2.60%
2001-10-09	0	25.00	24.90	24.95	23.80	25.00	17,292,539	425,636,657	24.614	9.057	9.020	9.038	8.622	9.057	47,734,974	8.9167	7.07%
2001-10-08	0	23.35	23.35	23.40	23.30	24.25	18,372,036	438,197,852	23.851	8.459	8.459	8.477	8.441	8.785	50,714,858	8.6404	-6.79%
2001-10-05	0	25.05	24.90	25.00	24.75	25.65	17,311,968	436,525,616	25.215	9.075	9.020	9.057	8.966	9.292	47,788,606	9.1345	-2.53%
2001-10-04	0	25.70	25.70	25.75	25.50	25.90	16,118,010	412,909,646	25.618	9.310	9.310	9.328	9.238	9.383	44,492,760	9.2804	3.01%
2001-10-03	0	24.95	24.90	25.00	24.90	25.55	24,988,224	631,833,170	25.285	9.038	9.020	9.057	9.020	9.256	68,978,431	9.1599	0.60%
2001-09-28	0	24.80	24.65	24.75	23.80	24.95	26,199,624	642,864,130	24.537	8.984	8.930	8.966	8.622	9.038	72,322,425	8.8889	4.20%
2001-09-27	0	23.80	23.75	23.80	23.00	24.05	17,266,240	408,141,472	23.638	8.622	8.604	8.622	8.332	8.712	47,662,377	8.5632	1.71%
2001-09-26	0	23.40	23.40	23.45	22.85	23.70	12,555,963	292,994,885	23.335	8.477	8.477	8.495	8.278	8.586	34,659,951	8.4534	1.08%
2001-09-25	0	23.15	23.15	23.20	22.80	25.00	22,599,500	531,453,292	23.516	8.386	8.386	8.404	8.260	9.057	62,384,508	8.5190	-6.09%
2001-09-24	0	24.65	24.60	24.65	23.00	24.70	27,385,947	655,828,240	23.948	8.930	8.912	8.930	8.332	8.948	75,597,196	8.6753	6.71%
2001-09-21	0	23.10	23.05	23.10	22.20	23.35	27,991,210	642,030,725	22.937	8.368	8.350	8.368	8.042	8.459	77,267,987	8.3091	0.00%
2001-09-20	0	23.10	23.05	23.10	22.50	23.15	28,868,203	662,842,642	22.961	8.368	8.350	8.368	8.151	8.386	79,688,871	8.3179	-1.07%
2001-09-19	0	23.35	23.30	23.35	22.45	23.60	24,109,066	556,966,398	23.102	8.459	8.441	8.459	8.133	8.549	66,551,571	8.3689	5.90%
2001-09-18	0	22.05	22.05	22.10	22.00	23.30	32,247,518	729,118,443	22.610	7.988	7.988	8.006	7.970	8.441	89,017,259	8.1908	1.61%
2001-09-17	0	21.70	21.60	21.65	20.25	22.15	34,911,315	742,966,828	21.282	7.861	7.825	7.843	7.336	8.024	96,370,504	7.7095	1.17%
2001-09-14	0	21.45	21.45	21.50	20.20	21.85	43,093,213	902,714,584	20.948	7.771	7.771	7.789	7.318	7.915	118,956,122	7.5886	6.72%
2001-09-13	0	20.10	20.10	20.15	19.75	20.50	36,072,382	724,300,318	20.079	7.281	7.281	7.300	7.155	7.426	99,575,557	7.2739	3.61%
2001-09-12	0	19.40	19.35	19.40	18.15	19.65	48,554,828	927,795,061	19.108	7.028	7.010	7.028	6.575	7.118	134,032,569	6.9222	-9.56%
2001-09-11	0	21.45	21.40	21.45	21.00	21.65	19,443,050	414,138,758	21.300	7.771	7.752	7.771	7.607	7.843	53,671,325	7.7162	2.14%
2001-09-10	0	21.00	21.00	21.05	20.40	21.20	31,830,901	665,995,482	20.923	7.607	7.607	7.626	7.390	7.680	87,867,214	7.5796	-1.64%
2001-09-07	0	21.35	21.30	21.35	20.65	21.55	34,005,764	723,117,958	21.265	7.734	7.716	7.734	7.481	7.807	93,870,787	7.7033	-1.16%
2001-09-06	0	21.60	21.60	21.65	21.40	22.85	27,263,740	599,098,896	21.974	7.825	7.825	7.843	7.752	8.278	75,259,851	7.9604	-6.29%
2001-09-05	0	23.05	23.05	23.10	22.55	23.50	24,845,892	570,338,850	22.955	8.350	8.350	8.368	8.169	8.513	68,585,533	8.3157	-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	8.676	8.712	8.731	7.752	8.767	121,372,413	8.2663	5.97%
2001-09-03	0	22.60	22.55	22.60	22.55	24.20	31,124,769	728,480,621	23.405	8.187	8.169	8.187	8.169	8.767	85,917,980	8.4788	-7.19%
2001-08-31	0	24.35	24.25	24.35	24.00	24.80	23,788,800	580,278,966	24.393	8.821	8.785	8.821	8.694	8.984	65,667,496	8.8366	-2.60%
2001-08-30	0	25.00	25.05	25.10	24.05	25.15	21,782,434	537,254,869	24.665	9.057	9.075	9.093	8.712	9.111	60,129,048	8.9350	0.81%
2001-08-29	0	24.80	24.80	24.85	24.40	25.50	21,382,070	528,156,100	24.701	8.984	8.984	9.002	8.839	9.238	59,023,868	8.9482	-3.50%
2001-08-28	0	25.70	25.60	25.65	23.90	26.00	33,531,242	842,648,356	25.130	9.310	9.274	9.292	8.658	9.419	92,560,899	9.1037	4.05%
2001-08-27	0	24.70	24.65	24.70	24.30	25.15	27,780,976	685,228,603	24.665	8.948	8.930	8.948	8.803	9.111	76,687,649	8.9353	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	8.731	8.749	8.767	8.604	9.455	117,585,030	8.8406	-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	9.401	9.401	9.419	9.129	9.473	112,311,619	9.2665	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	9.093	9.075	9.093	9.002	9.636	175,169,617	9.2397	-7.55%
2001-08-21	0	27.15	27.10	27.15	26.95	27.60	33,151,890	904,052,088	27.270	9.835	9.817	9.835	9.763	9.998	91,513,721	9.8789	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	9.781	9.781	9.799	9.672	10.14	162,877,866	9.8705	-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	10.56	10.54	10.56	10.47	11.23	253,454,386	10.679	-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	11.38	11.27	11.30	11.30	12.61	103,686,174	11.857	-9.77%
2001-08-15	0	34.80	34.60	34.70	33.40	35.00	17,736,233	602,442,199	33.967	12.61	12.53	12.57	12.10	12.68	48,959,763	12.305	1.46%
2001-08-14	0	34.30	34.20	34.30	32.70	34.50	19,102,551	645,210,065	33.776	12.43	12.39	12.43	11.85	12.50	52,731,399	12.236	5.21%
2001-08-13	0	32.60	32.50	32.60	31.70	32.70	8,149,335	262,821,440	32.251	11.81	11.77	11.81	11.48	11.85	22,495,730	11.683	1.24%
2001-08-10	0	32.20	32.20	32.30	32.10	33.00	9,603,254	311,193,311	32.405	11.66	11.66	11.70	11.63	11.95	26,509,183	11.739	-1.83%
2001-08-09	0	32.80	32.70	32.80	31.90	33.10	14,412,403	468,928,272	32.536	11.88	11.85	11.88	11.56	11.99	39,784,538	11.787	-0.30%
2001-08-08	0	32.90	32.80	32.90	32.40	33.40	17,464,300	576,305,073	32.999	11.92	11.88	11.92	11.74	12.10	48,209,109	11.954	0.92%
2001-08-07	0	32.60	32.60	32.70	32.20	33.60	21,313,925	694,446,715	32.582	11.81	11.81	11.85	11.66	12.17	58,835,758	11.803	-2.98%
2001-08-06	0	33.60	33.60	33.70	33.40	34.20	13,131,592	445,033,699	33.890	12.17	12.17	12.21	12.10	12.39	36,248,939	12.277	-2.33%
2001-08-03	0	34.40	34.40	34.50	34.30	35.70	19,157,000	672,761,510	35.118	12.46	12.46	12.50	12.43	12.93	52,881,702	12.722	-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	12.90	12.82	12.86	12.75	13.08	78,650,082	12.891	1.42%
2001-08-01	0	35.10	35.00	35.10	34.20	35.20	23,538,890	820,570,345	34.860	12.72	12.68	12.72	12.39	12.75	64,977,635	12.629	1.45%
2001-07-31	0	34.60	34.50	34.60	34.40	35.10	16,632,164	576,075,051	34.636	12.53	12.50	12.53	12.46	12.72	45,912,050	12.547	0.87%
2001-07-30	0	34.30	34.30	34.40	34.00	34.60	23,343,500	802,429,955	34.375	12.43	12.43	12.46	12.32	12.53	64,438,273	12.453	-1.72%
2001-07-27	0	34.90	34.90	35.00	34.40	35.00	15,481,219	537,492,968	34.719	12.64	12.64	12.68	12.46	12.68	42,734,938	12.577	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	12.43	12.43	12.46	12.35	12.75	79,969,323	12.549	-2.00%
2001-07-24	0	35.00	34.90	35.00	34.00	35.20	13,132,877	455,012,590	34.647	12.68	12.64	12.68	12.32	12.75	36,252,487	12.551	1.16%
2001-07-23	0	34.60	34.60	34.70	34.30	35.00	11,101,387	385,019,088	34.682	12.53	12.53	12.57	12.43	12.68	30,644,685	12.564	-1.98%
2001-07-20	0	35.30	35.20	35.30	34.90	35.70	15,105,434	535,292,631	35.437	12.79	12.75	12.79	12.64	12.93	41,697,607	12.837	-0.28%
2001-07-19	0	35.40	35.40	35.50	34.80	36.60	27,632,727	981,735,780	35.528	12.82	12.82	12.86	12.61	13.26	76,278,417	12.870	-3.54%
2001-07-18	0	36.70	36.70	36.80	36.10	37.50	17,643,286	651,067,315	36.902	13.29	13.29	13.33	13.08	13.58	48,703,189	13.368	-2.13%
2001-07-17	0	37.50	37.40	37.50	37.20	37.80	9,451,950	354,668,560	37.523	13.58	13.55	13.58	13.48	13.69	26,091,517	13.593	-2.09%
2001-07-16	0	38.30	38.20	38.30	37.80	38.70	8,399,600	321,280,017	38.249	13.87	13.84	13.87	13.69	14.02	23,186,571	13.856	0.00%
2001-07-13	0	38.30	38.30	38.40	37.90	39.30	22,622,495	874,707,000	38.665	13.87	13.87	13.91	13.73	14.24	62,447,984	14.007	-1.03%
2001-07-12	0	38.70	38.60	38.80	38.00	38.80	14,313,198	549,386,746	38.383	14.02	13.98	14.06	13.77	14.06	39,510,689	13.905	2.65%
2001-07-11	0	37.70	37.60	37.70	37.10	38.00	22,097,800	830,087,021	37.564	13.66	13.62	13.66	13.44	13.77	60,999,596	13.608	-1.82%
2001-07-10	0	38.40	38.40	38.50	38.10	39.20	19,074,361	733,683,638	38.464	13.91	13.91	13.95	13.80	14.20	52,653,582	13.934	-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	14.13	14.09	14.13	13.91	14.27	82,228,363	14.043	-4.41%
2001-07-05	0	40.80	40.70	40.80	40.70	42.10	14,330,161	592,824,517	41.369	14.78	14.74	14.78	14.74	15.25	39,557,514	14.986	-2.39%
2001-07-04	0	41.80	41.70	41.80	41.50	42.10	9,292,585	388,435,864	41.801	15.14	15.11	15.14	15.03	15.25	25,651,600	15.143	-1.18%
2001-07-03	0	42.30	42.30	42.40	41.20	42.40	18,096,806	759,080,689	41.946	15.32	15.32	15.36	14.93	15.36	49,955,102	15.195	2.67%
2001-06-29	0	41.20	41.10	41.30	40.80	41.50	15,313,050	630,716,424	41.188	14.93	14.89	14.96	14.78	15.03	42,270,718	14.921	2.74%
2001-06-28	0	40.10	40.10	40.20	39.80	40.40	17,548,700	703,960,806	40.115	14.53	14.53	14.56	14.42	14.64	48,442,090	14.532	-1.47%
2001-06-27	0	40.70	40.60	40.70	39.80	40.90	13,115,938	529,615,956	40.380	14.74	14.71	14.74	14.42	14.82	36,205,727	14.628	1.50%
2001-06-26	0	40.10	40.10	40.20	40.00	41.50	12,618,219	513,493,666	40.695	14.53	14.53	14.56	14.49	15.03	34,831,805	14.742	-3.84%
2001-06-22	0	41.70	41.70	41.80	41.00	42.20	13,165,994	547,737,509	41.602	15.11	15.11	15.14	14.85	15.29	36,343,904	15.071	1.71%
2001-06-21	0	41.00	40.90	41.00	39.90	41.60	15,778,103	645,540,556	40.914	14.85	14.82	14.85	14.45	15.07	43,554,468	14.821	4.33%
2001-06-20	0	39.30	39.30	39.40	39.20	40.40	11,694,638	466,136,171	39.859	14.24	14.24	14.27	14.20	14.64	32,282,318	14.439	-2.72%
2001-06-19	0	40.40	40.30	40.40	39.20	40.50	13,391,007	532,215,396	39.744	14.64	14.60	14.64	14.20	14.67	36,965,038	14.398	3.32%
2001-06-18	0	39.10	38.90	39.00	38.90	40.70	13,436,700	535,272,412	39.837	14.16	14.09	14.13	14.09	14.74	37,091,171	14.431	-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	14.78	14.71	14.78	14.31	14.85	69,980,401	14.617	-1.69%
2001-06-14	0	41.50	41.50	41.60	41.30	42.90	21,970,211	922,701,251	41.998	15.03	15.03	15.07	14.96	15.54	60,647,395	15.214	-2.81%
2001-06-13	0	42.70	42.70	42.80	40.80	42.80	23,483,637	987,131,229	42.035	15.47	15.47	15.50	14.78	15.50	64,825,113	15.228	3.39%
2001-06-12	0	41.30	41.20	41.30	40.60	41.30	17,966,091	736,893,973	41.016	14.96	14.93	14.96	14.71	14.96	49,594,272	14.858	-0.72%
2001-06-11	0	41.60	41.60	41.70	41.00	42.00	16,621,630	690,301,710	41.530	15.07	15.07	15.11	14.85	15.21	45,882,971	15.045	-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	15.14	15.14	15.18	14.64	15.21	75,122,842	15.024	3.21%
2001-06-07	0	40.50	40.50	40.60	39.20	40.60	13,950,606	557,910,037	39.992	14.67	14.67	14.71	14.20	14.71	38,509,776	14.487	1.50%
2001-06-06	0	39.90	39.70	39.90	39.20	40.30	15,109,500	601,357,526	39.800	14.45	14.38	14.45	14.20	14.60	41,708,831	14.418	2.31%
2001-06-05	0	39.00	38.90	39.00	37.50	39.20	11,827,810	454,838,064	38.455	14.13	14.09	14.13	13.58	14.20	32,649,931	13.931	2.90%
2001-06-04	0	37.90	37.80	37.90	37.50	38.20	6,533,729	247,257,102	37.843	13.73	13.69	13.73	13.58	13.84	18,035,951	13.709	0.26%
2001-06-01	0	37.80	37.70	37.80	37.40	38.50	13,596,100	512,746,053	37.713	13.69	13.66	13.69	13.55	13.95	37,531,185	13.662	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	13.69	13.69	13.73	13.33	13.77	77,626,540	13.527	-2.83%
2001-05-30	0	38.90	38.70	38.90	38.40	39.40	15,100,400	584,973,315	38.739	14.09	14.02	14.09	13.91	14.27	41,683,711	14.034	-2.75%
2001-05-29	0	40.00	39.90	40.00	39.20	40.60	12,334,000	489,701,035	39.703	14.49	14.45	14.49	14.20	14.71	34,047,236	14.383	-1.48%
2001-05-28	0	40.60	40.50	40.60	39.90	40.60	6,182,000	248,465,611	40.192	14.71	14.67	14.71	14.45	14.71	17,065,025	14.560	0.25%
2001-05-25	0	40.50	40.50	40.60	40.30	40.90	8,000,757	324,633,368	40.575	14.67	14.67	14.71	14.60	14.82	22,085,590	14.699	0.50%
2001-05-24	0	40.30	40.20	40.30	39.60	40.40	8,037,100	321,329,858	39.981	14.60	14.56	14.60	14.35	14.64	22,185,912	14.484	-0.74%
2001-05-23	0	40.60	40.60	40.70	40.50	41.70	13,772,962	565,161,353	41.034	14.71	14.71	14.74	14.67	15.11	38,019,401	14.865	-0.98%
2001-05-22	0	41.00	40.90	41.00	40.00	41.20	16,870,421	689,721,935	40.884	14.85	14.82	14.85	14.49	14.93	46,569,743	14.811	3.02%
2001-05-21	0	39.80	39.80	39.90	38.70	40.00	12,477,369	493,342,038	39.539	14.42	14.42	14.45	14.02	14.49	34,442,998	14.323	3.65%
2001-05-18	0	38.40	38.40	38.50	38.30	39.10	7,859,700	303,571,011	38.624	13.91	13.91	13.95	13.87	14.16	21,696,211	13.992	-1.54%
2001-05-17	0	39.00	39.00	39.10	38.70	39.40	12,838,500	501,228,404	39.041	14.13	14.13	14.16	14.02	14.27	35,439,877	14.143	4.00%
2001-05-16	0	37.50	37.50	37.60	36.60	38.60	19,004,078	719,323,068	37.851	13.58	13.58	13.62	13.26	13.98	52,459,570	13.712	0.81%
2001-05-15	0	37.20	37.20	37.30	36.90	37.50	12,799,409	475,461,460	37.147	13.48	13.48	13.51	13.37	13.58	35,331,969	13.457	0.00%
2001-05-14	0	37.20	37.10	37.20	36.80	38.70	16,340,083	615,130,021	37.645	13.48	13.44	13.48	13.33	14.02	45,105,778	13.637	-4.62%
2001-05-11	0	39.00	39.00	39.10	38.90	39.50	7,824,394	306,007,774	39.109	14.13	14.13	14.16	14.09	14.31	21,598,751	14.168	-1.52%
2001-05-10	0	39.60	39.50	39.60	39.00	40.30	12,041,790	477,744,792	39.674	14.35	14.31	14.35	14.13	14.60	33,240,609	14.372	-0.50%
2001-05-09	0	39.80	39.70	39.80	39.00	40.00	14,825,325	584,320,176	39.414	14.42	14.38	14.42	14.13	14.49	40,924,383	14.278	0.76%
2001-05-08	0	39.50	39.40	39.50	38.60	39.90	7,784,300	305,844,145	39.290	14.31	14.27	14.31	13.98	14.45	21,488,074	14.233	-0.75%
2001-05-07	0	39.80	39.70	39.80	39.40	40.30	13,001,836	517,438,598	39.797	14.42	14.38	14.42	14.27	14.60	35,890,756	14.417	0.51%
2001-05-04	0	39.60	39.60	39.70	39.30	40.80	19,728,876	792,178,585	40.153	14.35	14.35	14.38	14.24	14.78	54,460,330	14.546	-5.26%
2001-05-03	0	41.80	41.80	41.90	40.80	42.80	19,952,754	831,810,173	41.689	15.14	15.14	15.18	14.78	15.50	55,078,331	15.102	1.21%
2001-05-02	0	41.30	41.20	41.30	39.00	41.40	22,643,992	916,114,025	40.457	14.96	14.93	14.96	14.13	15.00	62,507,325	14.656	7.83%
2001-04-27	0	38.30	38.40	38.50	36.90	38.40	21,110,050	793,293,960	37.579	13.87	13.91	13.95	13.37	13.91	58,272,974	13.613	1.06%
2001-04-26	0	37.90	37.80	37.90	37.50	38.50	13,895,900	528,449,688	38.029	13.73	13.69	13.73	13.58	13.95	38,358,764	13.777	1.34%
2001-04-25	0	37.40	37.30	37.40	36.50	37.90	16,030,946	597,491,440	37.271	13.55	13.51	13.55	13.22	13.73	44,252,425	13.502	1.36%
2001-04-24	0	36.90	36.90	37.00	36.70	37.20	12,337,106	455,758,682	36.942	13.37	13.37	13.40	13.29	13.48	34,055,810	13.383	-1.60%
2001-04-23	0	37.50	37.40	37.50	37.10	37.90	9,654,830	363,056,874	37.604	13.58	13.55	13.58	13.44	13.73	26,651,555	13.622	-1.06%
2001-04-20	0	37.90	37.80	37.90	37.70	38.90	16,853,000	644,438,391	38.239	13.73	13.69	13.73	13.66	14.09	46,521,654	13.852	-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	14.09	14.09	14.13	13.95	14.42	97,063,470	14.126	5.99%
2001-04-18	0	36.70	36.70	36.80	35.50	36.80	13,017,310	470,079,832	36.112	13.29	13.29	13.33	12.86	13.33	35,933,471	13.082	7.31%
2001-04-17	0	34.20	34.10	34.20	34.10	36.20	14,739,300	515,120,189	34.949	12.39	12.35	12.39	12.35	13.11	40,686,917	12.661	-6.30%
2001-04-12	0	36.50	36.50	36.60	36.00	37.00	12,812,608	468,018,123	36.528	13.22	13.22	13.26	13.04	13.40	35,368,404	13.233	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	13.04	13.01	13.04	12.61	13.15	84,369,897	12.945	8.11%
2001-04-10	0	33.30	33.20	33.30	32.50	33.40	12,312,300	405,028,767	32.896	12.06	12.03	12.06	11.77	12.10	33,987,335	11.917	2.78%
2001-04-09	0	32.40	32.40	32.50	31.90	33.00	21,327,577	693,694,228	32.526	11.74	11.74	11.77	11.56	11.95	58,873,444	11.783	-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	11.95	11.92	11.95	11.70	12.03	101,018,112	11.845	11.11%
2001-04-04	0	29.70	29.65	29.70	29.60	31.70	27,484,081	831,377,936	30.249	10.76	10.74	10.76	10.72	11.48	75,868,089	10.958	-9.73%
2001-04-03	0	32.90	32.80	32.90	32.90	33.90	13,907,000	462,879,704	33.284	11.92	11.88	11.92	11.92	12.28	38,389,405	12.057	-3.24%
2001-04-02	0	34.00	34.00	34.10	33.70	34.70	11,883,310	406,153,596	34.178	12.32	12.32	12.35	12.21	12.57	32,803,135	12.382	-0.87%
2001-03-30	0	34.30	34.20	34.50	33.60	35.00	9,730,900	333,326,994	34.254	12.43	12.39	12.50	12.17	12.68	26,861,542	12.409	-0.29%
2001-03-29	0	34.40	34.40	34.50	34.10	34.90	12,074,500	417,013,073	34.537	12.46	12.46	12.50	12.35	12.64	33,330,903	12.511	-1.99%
2001-03-28	0	35.10	35.10	35.20	34.60	35.80	15,639,285	550,769,847	35.217	12.72	12.72	12.75	12.53	12.97	43,171,269	12.758	3.24%
2001-03-27	0	34.00	34.00	34.10	33.90	35.90	13,185,250	459,651,063	34.861	12.32	12.32	12.35	12.28	13.01	36,397,059	12.629	-4.23%
2001-03-26	0	35.50	35.50	35.60	33.70	35.70	20,544,730	710,639,401	34.590	12.86	12.86	12.90	12.21	12.93	56,712,444	12.531	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	12.06	12.06	12.10	11.88	12.53	95,876,016	12.202	-2.63%
2001-03-22	0	34.20	34.20	34.30	33.90	36.00	28,031,730	982,854,601	35.062	12.39	12.39	12.43	12.28	13.04	77,379,839	12.702	-7.32%
2001-03-21	0	36.90	36.80	36.90	35.50	37.20	20,189,264	731,808,696	36.247	13.37	13.33	13.37	12.86	13.48	55,731,202	13.131	0.27%
2001-03-20	0	36.80	36.80	36.90	36.40	38.60	12,920,045	480,676,641	37.204	13.33	13.33	13.37	13.19	13.98	35,664,977	13.478	-3.41%
2001-03-19	0	38.10	38.00	38.10	37.70	38.60	9,104,027	347,439,197	38.163	13.80	13.77	13.80	13.66	13.98	25,131,098	13.825	-1.04%
2001-03-16	0	38.50	38.40	38.50	37.20	38.80	16,283,430	618,741,606	37.998	13.95	13.91	13.95	13.48	14.06	44,949,391	13.765	1.58%
2001-03-15	0	37.90	37.90	38.00	35.80	38.20	21,112,625	786,329,968	37.245	13.73	13.73	13.77	12.97	13.84	58,280,082	13.492	2.71%
2001-03-14	0	36.90	36.90	37.00	36.80	38.10	19,293,586	723,889,698	37.520	13.37	13.37	13.40	13.33	13.80	53,258,739	13.592	0.27%
2001-03-13	0	36.80	36.70	36.80	35.80	37.40	23,549,644	860,410,663	36.536	13.33	13.29	13.33	12.97	13.55	65,007,321	13.236	-0.54%
2001-03-12	0	37.00	37.00	37.10	36.30	37.50	17,158,852	631,597,432	36.809	13.40	13.40	13.44	13.15	13.58	47,365,939	13.334	-1.60%
2001-03-09	0	37.60	37.60	37.70	37.00	38.10	16,452,454	618,482,297	37.592	13.62	13.62	13.66	13.40	13.80	45,415,971	13.618	0.53%
2001-03-08	0	37.40	37.30	37.50	36.10	37.60	22,433,466	829,671,124	36.984	13.55	13.51	13.58	13.08	13.62	61,926,181	13.398	0.81%
2001-03-07	0	37.10	37.00	37.10	36.80	39.00	21,538,272	814,813,141	37.831	13.44	13.40	13.44	13.33	14.13	59,455,054	13.705	-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	13.91	13.91	13.95	13.73	14.09	87,153,111	13.926	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	13.73	13.69	13.73	13.04	13.77	140,139,171	13.465	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	13.01	12.97	13.01	12.93	14.42	210,759,278	13.301	-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	14.53	14.45	14.49	14.42	15.32	111,724,016	14.756	-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	15.47	15.43	15.47	15.07	15.58	68,490,320	15.345	0.71%
2001-02-27	0	42.40	42.30	42.40	41.90	43.10	14,909,122	633,265,982	42.475	15.36	15.32	15.36	15.18	15.61	41,155,700	15.387	0.00%
2001-02-26	0	42.40	42.30	42.40	42.30	43.20	9,421,580	402,779,545	42.751	15.36	15.32	15.36	15.32	15.65	26,007,683	15.487	-2.30%
2001-02-23	0	43.40	43.30	43.40	41.80	43.50	20,691,638	885,931,774	42.816	15.72	15.69	15.72	15.14	15.76	57,117,974	15.511	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	15.29	15.25	15.29	15.14	15.58	68,336,149	15.291	-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	15.83	15.79	15.83	15.79	16.30	66,247,740	15.971	-3.96%
2001-02-20	0	45.50	45.50	45.60	44.50	45.60	12,852,912	579,305,923	45.072	16.48	16.48	16.52	16.12	16.52	35,479,661	16.328	1.34%
2001-02-19	0	44.90	44.90	45.00	44.60	46.10	14,923,162	676,345,981	45.322	16.27	16.27	16.30	16.16	16.70	41,194,456	16.418	-3.44%
2001-02-16	0	46.50	46.50	46.60	46.10	47.50	17,205,569	806,943,398	46.900	16.85	16.85	16.88	16.70	17.21	47,494,898	16.990	-1.90%
2001-02-15	0	47.40	47.30	47.40	46.90	47.80	10,687,360	506,657,225	47.407	17.17	17.13	17.17	16.99	17.32	29,501,790	17.174	-0.84%
2001-02-14	0	47.80	47.80	48.00	47.30	48.50	15,302,532	734,189,212	47.978	17.32	17.32	17.39	17.13	17.57	42,241,684	17.381	-0.62%
2001-02-13	0	48.10	48.10	48.20	47.90	48.50	6,472,715	311,200,252	48.079	17.42	17.42	17.46	17.35	17.57	17,867,525	17.417	1.05%
2001-02-12	0	47.60	47.60	47.70	47.30	48.60	16,330,755	779,687,013	47.743	17.24	17.24	17.28	17.13	17.61	45,080,029	17.296	-2.66%
2001-02-09	0	48.90	48.90	49.00	48.50	49.20	7,603,417	371,619,692	48.875	17.71	17.71	17.75	17.57	17.82	20,988,758	17.706	-0.41%
2001-02-08	0	49.10	49.10	49.20	48.60	49.50	12,268,072	601,211,609	49.006	17.79	17.79	17.82	17.61	17.93	33,865,246	17.753	-1.21%
2001-02-07	0	49.70	49.60	49.70	48.80	49.90	12,284,756	606,474,902	49.368	18.00	17.97	18.00	17.68	18.08	33,911,301	17.884	1.64%
2001-02-06	0	48.90	48.80	48.90	48.40	49.10	10,092,821	492,335,101	48.781	17.71	17.68	17.71	17.53	17.79	27,860,602	17.671	0.62%
2001-02-05	0	48.60	48.50	48.60	48.30	50.00	12,073,800	593,347,870	49.143	17.61	17.57	17.61	17.50	18.11	33,328,971	17.803	-3.28%
2001-02-02	0	50.25	50.25	50.50	50.25	51.00	10,689,436	539,561,584	50.476	18.20	18.20	18.29	18.20	18.48	29,507,520	18.286	-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	18.29	18.20	18.29	17.86	18.29	60,246,737	18.070	1.41%
2001-01-31	0	49.80	49.80	49.90	48.80	49.80	17,592,634	871,243,028	49.523	18.04	18.04	18.08	17.68	18.04	48,563,367	17.940	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	17.82	17.82	17.86	17.75	18.29	61,124,067	18.051	-1.40%
2001-01-29	0	49.90	49.90	50.00	49.30	50.00	17,145,797	852,255,180	49.706	18.08	18.08	18.11	17.86	18.11	47,329,901	18.007	0.60%
2001-01-23	0	49.60	49.60	49.70	49.50	50.50	13,400,683	668,089,111	49.855	17.97	17.97	18.00	17.93	18.29	36,991,748	18.060	-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	18.08	18.04	18.08	17.79	18.48	65,219,549	18.159	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	17.90	17.86	17.90	17.39	18.00	87,929,680	17.787	4.22%
2001-01-18	0	47.40	47.40	47.50	46.60	47.60	16,362,059	770,846,857	47.112	17.17	17.17	17.21	16.88	17.24	45,166,442	17.067	1.94%
2001-01-17	0	46.50	46.60	46.70	46.00	47.30	12,272,369	571,603,694	46.576	16.85	16.88	16.92	16.66	17.13	33,877,108	16.873	-0.85%
2001-01-16	0	46.90	46.80	46.90	46.20	47.20	12,034,487	563,680,458	46.839	16.99	16.95	16.99	16.74	17.10	33,220,450	16.968	1.08%
2001-01-15	0	46.40	46.40	46.50	45.00	46.50	14,603,850	667,603,623	45.714	16.81	16.81	16.85	16.30	16.85	40,313,016	16.560	2.88%
2001-01-12	0	45.10	45.00	45.10	44.30	45.30	11,511,937	517,274,061	44.934	16.34	16.30	16.34	16.05	16.41	31,777,983	16.278	2.50%
2001-01-11	0	44.00	43.90	44.00	43.80	46.00	17,498,133	790,311,731	45.165	15.94	15.90	15.94	15.87	16.66	48,302,503	16.362	-2.65%
2001-01-10	0	45.20	45.20	45.30	44.20	45.60	14,713,441	662,477,965	45.025	16.37	16.37	16.41	16.01	16.52	40,615,535	16.311	1.12%
2001-01-09	0	44.70	44.60	44.70	44.10	45.00	20,757,802	924,731,364	44.549	16.19	16.16	16.19	15.98	16.30	57,300,616	16.138	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	16.19	16.23	16.27	15.43	16.23	74,224,461	15.906	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	15.76	15.76	15.79	15.32	15.90	64,828,671	15.641	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	15.54	15.54	15.58	15.47	16.01	81,869,111	15.646	5.41%
2001-01-03	0	40.70	40.70	40.80	40.50	41.30	11,554,779	471,026,156	40.765	14.74	14.74	14.78	14.67	14.96	31,896,246	14.767	-3.33%
2001-01-02	0	42.10	42.10	42.20	42.10	42.60	4,088,500	172,863,919	42.281	15.25	15.25	15.29	15.25	15.43	11,286,049	15.317	-1.17%
2000-12-29	0	42.60	42.60	42.70	40.90	43.00	11,120,000	469,282,125	42.202	15.43	15.43	15.47	14.82	15.58	30,696,065	15.288	2.90%
2000-12-28	0	41.40	41.20	41.30	41.00	42.90	16,744,396	697,290,229	41.643	15.00	14.93	14.96	14.85	15.54	46,221,859	15.086	-1.43%
2000-12-27	0	42.00	42.00	42.10	41.80	42.90	8,334,114	353,286,771	42.390	15.21	15.21	15.25	15.14	15.54	23,005,801	15.356	0.24%
2000-12-22	0	41.90	41.90	42.00	41.90	42.40	7,464,402	313,516,256	42.002	15.18	15.18	15.21	15.18	15.36	20,605,015	15.216	0.96%
2000-12-21	0	41.50	41.50	41.60	40.90	43.90	19,469,777	813,747,129	41.795	15.03	15.03	15.07	14.82	15.90	53,745,103	15.141	-5.90%
2000-12-20	0	44.10	44.10	44.20	43.70	45.20	15,724,043	697,658,861	44.369	15.98	15.98	16.01	15.83	16.37	43,405,238	16.073	-4.34%
2000-12-19	0	46.10	46.00	46.10	45.50	46.50	10,755,265	494,815,140	46.007	16.70	16.66	16.70	16.48	16.85	29,689,237	16.666	-0.86%
2000-12-18	0	46.50	46.40	46.50	45.50	46.80	9,672,015	449,204,877	46.444	16.85	16.81	16.85	16.48	16.95	26,698,993	16.825	1.31%
2000-12-15	0	45.90	45.90	46.00	45.50	46.80	20,625,600	950,154,816	46.067	16.63	16.63	16.66	16.48	16.95	56,935,680	16.688	-2.96%
2000-12-14	0	47.30	47.20	47.30	47.00	48.00	14,843,258	707,509,359	47.665	17.13	17.10	17.13	17.03	17.39	40,973,886	17.267	-1.87%
2000-12-13	0	48.20	48.20	48.30	46.60	48.50	20,445,536	979,946,278	47.930	17.46	17.46	17.50	16.88	17.57	56,438,625	17.363	2.34%
2000-12-12	0	47.10	47.10	47.20	47.10	48.10	10,619,738	504,251,621	47.482	17.06	17.06	17.10	17.06	17.42	29,315,123	17.201	-0.84%
2000-12-11	0	47.50	47.40	47.50	46.60	47.60	15,201,422	718,163,814	47.243	17.21	17.17	17.21	16.88	17.24	41,962,576	17.114	1.93%
2000-12-08	0	46.60	46.70	46.80	45.80	47.40	17,387,500	812,965,273	46.756	16.88	16.92	16.95	16.59	17.17	47,997,108	16.938	1.30%
2000-12-07	0	46.00	46.00	46.10	45.50	46.30	12,327,100	566,980,678	45.995	16.66	16.66	16.70	16.48	16.77	34,028,189	16.662	-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	16.99	16.99	17.03	16.95	17.50	70,367,384	17.073	2.18%
2000-12-05	0	45.90	45.80	46.00	45.70	47.10	12,984,812	601,245,687	46.304	16.63	16.59	16.66	16.56	17.06	35,843,762	16.774	-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	16.88	16.85	16.88	16.66	17.10	71,763,202	16.881	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	16.52	16.48	16.52	15.43	16.74	161,731,956	16.131	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	15.43	15.36	15.40	14.53	15.61	202,803,217	15.115	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	14.60	14.60	14.64	14.45	14.82	91,872,330	14.679	-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	15.18	15.18	15.21	14.85	15.43	81,384,875	15.194	-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	15.50	15.47	15.50	14.35	15.83	130,036,924	15.026	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	15.25	15.29	15.32	15.21	16.56	102,616,974	15.827	-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	16.41	16.37	16.41	15.65	16.45	188,547,092	16.082	-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	17.06	17.06	17.10	17.03	18.08	120,949,122	17.435	-6.27%
2000-11-21	0	50.25	50.00	50.25	49.40	50.25	13,241,160	660,745,301	49.901	18.20	18.11	18.20	17.90	18.20	36,551,395	18.077	-1.47%
2000-11-20	0	51.00	50.50	50.75	50.00	51.25	9,314,000	471,997,537	50.676	18.48	18.29	18.38	18.11	18.57	25,710,715	18.358	0.99%
2000-11-17	0	50.50	50.25	50.50	49.90	50.75	15,714,300	789,821,925	50.261	18.29	18.20	18.29	18.08	18.38	43,378,343	18.208	-1.94%
2000-11-16	0	51.50	51.25	51.50	50.00	51.75	12,917,000	659,605,395	51.065	18.66	18.57	18.66	18.11	18.75	35,656,572	18.499	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	18.08	18.08	18.11	18.04	18.93	78,392,702	18.467	0.81%
2000-11-14	0	49.50	49.40	49.50	48.30	49.70	16,491,350	808,184,201	49.007	17.93	17.90	17.93	17.50	18.00	45,523,341	17.753	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	17.50	17.46	17.50	17.42	17.79	74,512,987	17.645	-4.83%
2000-11-10	0	50.75	50.75	51.00	50.25	51.00	9,853,600	498,811,316	50.622	18.38	18.38	18.48	18.20	18.48	27,200,247	18.338	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	18.38	18.38	18.48	18.20	18.66	65,453,107	18.533	-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	19.02	19.02	19.11	18.84	19.56	60,421,840	19.317	-2.33%
2000-11-07	0	53.75	53.50	53.75	52.25	53.75	17,946,814	949,712,147	52.918	19.47	19.38	19.47	18.93	19.47	49,541,059	19.170	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	19.20	19.20	19.29	18.66	19.38	80,162,830	19.067	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	18.57	18.48	18.57	18.20	18.75	83,451,339	18.493	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	17.97	17.97	18.00	17.79	18.48	123,734,089	18.109	-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	18.29	18.20	18.29	17.57	18.75	131,152,528	18.244	0.50%
2000-10-31	0	50.25	49.90	50.00	49.70	52.00	18,119,533	919,849,847	50.766	18.20	18.08	18.11	18.00	18.84	50,017,839	18.390	-1.47%
2000-10-30	0	51.00	50.75	51.00	50.50	53.00	14,782,636	760,555,990	51.449	18.48	18.38	18.48	18.29	19.20	40,806,543	18.638	-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	19.11	19.11	19.20	19.02	19.38	56,851,871	19.186	0.96%
2000-10-26	0	52.25	52.00	52.25	50.50	53.25	15,127,299	788,771,713	52.142	18.93	18.84	18.93	18.29	19.29	41,757,964	18.889	0.48%
2000-10-25	0	52.00	52.00	52.25	51.00	52.75	9,559,226	498,525,231	52.151	18.84	18.84	18.93	18.48	19.11	26,387,646	18.892	2.46%
2000-10-24	0	50.75	50.75	51.00	50.50	52.75	8,282,375	428,413,258	51.726	18.38	18.38	18.48	18.29	19.11	22,862,979	18.738	-2.87%
2000-10-23	0	52.25	52.25	52.50	52.25	54.00	13,279,400	704,008,547	53.015	18.93	18.93	19.02	18.93	19.56	36,656,954	19.205	-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	19.47	19.29	19.38	18.84	19.65	78,951,588	19.209	8.15%
2000-10-19	0	49.70	49.60	49.70	48.00	49.80	20,285,601	995,266,213	49.063	18.00	17.97	18.00	17.39	18.04	55,997,134	17.774	1.43%
2000-10-18	0	49.00	48.90	49.00	48.70	50.00	14,250,900	699,499,628	49.085	17.75	17.71	17.75	17.64	18.11	39,338,719	17.781	-3.45%
2000-10-17	0	50.75	50.50	50.75	49.80	52.00	12,976,538	656,799,590	50.614	18.38	18.29	18.38	18.04	18.84	35,820,922	18.336	-0.98%
2000-10-16	0	51.25	51.00	51.25	51.25	53.50	14,711,091	769,634,425	52.317	18.57	18.48	18.57	18.57	19.38	40,609,048	18.952	2.50%
2000-10-13	0	50.00	49.90	50.00	49.60	51.00	17,506,282	878,357,444	50.174	18.11	18.08	18.11	17.97	18.48	48,324,998	18.176	-5.21%
2000-10-12	0	52.75	52.50	52.75	51.75	54.25	10,993,490	580,647,315	52.817	19.11	19.02	19.11	18.75	19.65	30,346,842	19.134	-1.40%
2000-10-11	0	53.50	53.75	54.00	53.00	54.50	12,064,262	649,151,424	53.808	19.38	19.47	19.56	19.20	19.74	33,302,642	19.492	-3.60%
2000-10-10	0	55.50	55.25	55.50	54.50	56.25	10,888,962	602,399,871	55.322	20.11	20.01	20.11	19.74	20.38	30,058,299	20.041	-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	20.20	20.11	20.20	20.11	21.01	63,011,726	20.680	-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	21.37	21.37	21.46	20.47	21.55	87,788,497	20.883	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	19.83	19.83	19.92	18.38	19.92	85,638,061	19.336	7.35%
2000-10-03	0	51.00	50.75	51.00	50.25	51.50	11,956,592	609,701,242	50.993	18.48	18.38	18.48	18.20	18.66	33,005,425	18.473	-1.45%
2000-09-29	0	51.75	52.00	52.25	51.25	52.50	11,550,637	598,397,960	51.806	18.75	18.84	18.93	18.57	19.02	31,884,812	18.767	2.48%
2000-09-28	0	50.50	50.50	50.75	49.70	51.75	14,699,942	743,281,054	50.564	18.29	18.29	18.38	18.00	18.75	40,578,272	18.317	-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	18.38	18.38	18.48	17.53	18.48	87,601,105	18.003	-1.46%
2000-09-26	0	51.50	51.50	51.75	50.50	52.50	17,083,300	880,910,502	51.566	18.66	18.66	18.75	18.29	19.02	47,157,382	18.680	-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	18.84	18.75	18.84	17.75	18.84	58,649,636	18.267	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	17.10	17.03	17.06	16.95	18.11	77,810,780	17.459	-7.45%
2000-09-21	0	51.00	50.75	51.00	50.75	53.00	15,903,734	826,690,056	51.981	18.48	18.38	18.48	18.38	19.20	43,901,264	18.831	-5.56%
2000-09-20	0	54.00	53.75	54.00	53.50	55.00	12,312,855	665,474,813	54.047	19.56	19.47	19.56	19.38	19.92	33,988,867	19.579	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	19.56	19.56	19.65	18.48	19.74	62,314,200	19.252	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	19.38	19.29	19.38	19.20	19.74	58,023,657	19.431	-4.04%
2000-09-15	0	55.75	55.50	55.75	55.25	57.25	16,784,341	944,246,743	56.258	20.20	20.11	20.20	20.01	20.74	46,332,125	20.380	-2.62%
2000-09-14	0	57.25	57.00	57.25	56.00	58.25	13,784,365	789,943,436	57.307	20.74	20.65	20.74	20.29	21.10	38,050,878	20.760	-1.72%
2000-09-12	0	58.25	58.00	58.25	57.50	58.75	10,129,750	587,603,606	58.008	21.10	21.01	21.10	20.83	21.28	27,962,542	21.014	-1.27%
2000-09-11	0	59.00	59.00	59.25	58.75	60.50	10,748,000	639,065,735	59.459	21.37	21.37	21.46	21.28	21.92	29,669,183	21.540	-3.67%
2000-09-08	0	61.25	61.00	61.25	60.75	62.25	7,608,400	468,912,155	61.631	22.19	22.10	22.19	22.01	22.55	21,002,513	22.326	-0.81%
2000-09-07	0	61.75	61.75	62.00	61.50	62.75	7,317,752	455,645,061	62.266	22.37	22.37	22.46	22.28	22.73	20,200,197	22.556	-1.59%
2000-09-06	0	62.75	62.50	62.75	61.50	63.00	10,397,882	650,433,737	62.554	22.73	22.64	22.73	22.28	22.82	28,702,704	22.661	0.80%
2000-09-05	0	62.25	62.00	62.25	61.75	63.50	15,632,982	977,795,542	62.547	22.55	22.46	22.55	22.37	23.00	43,153,870	22.658	0.81%
2000-09-04	0	61.75	61.50	61.75	60.00	62.50	12,939,577	793,740,245	61.342	22.37	22.28	22.37	21.74	22.64	35,718,894	22.222	3.35%
2000-09-01	0	59.75	59.75	60.00	59.50	61.00	9,920,700	595,430,771	60.019	21.65	21.65	21.74	21.55	22.10	27,385,473	21.743	-0.42%
2000-08-31	0	60.00	59.75	60.00	58.00	61.00	10,868,637	651,913,026	59.981	21.74	21.65	21.74	21.01	22.10	30,002,193	21.729	-0.41%
2000-08-30	0	60.25	60.00	60.25	59.50	62.00	16,198,000	973,861,917	60.122	21.83	21.74	21.83	21.55	22.46	44,713,567	21.780	-2.03%
2000-08-29	0	61.50	61.50	61.75	60.25	62.25	11,634,867	716,631,079	61.593	22.28	22.28	22.37	21.83	22.55	32,117,323	22.313	2.07%
2000-08-28	0	60.25	60.00	60.25	59.00	61.25	12,297,943	740,944,339	60.249	21.83	21.74	21.83	21.37	22.19	33,947,703	21.826	2.12%
2000-08-25	0	59.00	58.75	59.00	58.50	60.50	16,661,710	988,130,096	59.305	21.37	21.28	21.37	21.19	21.92	45,993,610	21.484	-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	21.83	21.74	21.83	21.65	22.10	50,601,608	21.871	-0.82%
2000-08-23	0	60.75	60.50	60.75	60.50	62.75	12,827,076	785,997,565	61.276	22.01	21.92	22.01	21.92	22.73	35,408,342	22.198	-3.19%
2000-08-22	0	62.75	62.50	62.75	61.75	63.25	7,309,500	458,363,945	62.708	22.73	22.64	22.73	22.37	22.91	20,177,418	22.717	-0.79%
2000-08-21	0	63.25	63.00	63.50	62.25	64.00	6,387,100	403,154,737	63.120	22.91	22.82	23.00	22.55	23.18	17,631,191	22.866	-0.78%
2000-08-18	0	63.75	63.50	63.75	63.25	65.75	7,622,600	488,168,238	64.042	23.09	23.00	23.09	22.91	23.82	21,041,711	23.200	-1.54%
2000-08-17	0	64.75	64.75	65.00	64.50	65.50	7,975,400	517,900,677	64.937	23.46	23.46	23.55	23.37	23.73	22,015,593	23.524	-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	23.55	23.46	23.55	22.55	23.73	43,862,800	23.086	3.59%
2000-08-15	0	62.75	62.75	63.00	59.75	63.25	13,197,100	812,182,994	61.543	22.73	22.73	22.82	21.65	22.91	36,429,770	22.294	5.02%
2000-08-14	0	59.75	59.75	60.00	59.75	62.50	15,651,579	949,353,052	60.655	21.65	21.65	21.74	21.65	22.64	43,205,206	21.973	-2.85%
2000-08-11	0	61.50	61.50	61.75	61.50	63.00	15,041,200	936,236,908	62.245	22.28	22.28	22.37	22.28	22.82	41,520,293	22.549	-2.38%
2000-08-10	0	63.00	63.00	63.25	62.00	64.25	12,284,200	779,738,367	63.475	22.82	22.82	22.91	22.46	23.28	33,909,767	22.995	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	22.37	22.37	22.46	22.10	23.18	51,407,352	22.623	-2.37%
2000-08-08	0	63.25	63.25	63.50	62.75	67.00	13,308,760	853,844,627	64.157	22.91	22.91	23.00	22.73	24.27	36,738,001	23.241	-5.24%
2000-08-07	0	66.75	66.50	66.75	66.25	68.00	9,094,600	607,949,674	66.847	24.18	24.09	24.18	24.00	24.63	25,105,075	24.216	1.52%
2000-08-04	0	65.75	65.75	66.00	65.50	68.00	9,640,115	641,801,089	66.576	23.82	23.82	23.91	23.73	24.63	26,610,935	24.118	-0.75%
2000-08-03	0	66.25	66.00	66.25	65.25	67.25	15,049,865	995,500,765	66.147	24.00	23.91	24.00	23.64	24.36	41,544,212	23.962	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	23.91	23.82	23.91	23.00	24.00	44,194,798	23.620	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	23.09	23.00	23.18	22.55	23.73	55,867,667	23.109	2.41%
2000-07-31	0	62.25	62.00	62.25	62.00	64.25	13,692,514	861,950,590	62.950	22.55	22.46	22.55	22.46	23.28	37,797,329	22.805	-3.11%
2000-07-28	0	64.25	64.00	64.25	63.25	65.50	11,905,950	764,346,673	64.199	23.28	23.18	23.28	22.91	23.73	32,865,631	23.257	-2.28%
2000-07-27	0	65.75	65.50	65.75	65.00	66.75	10,422,450	690,390,424	66.241	23.82	23.73	23.82	23.55	24.18	28,770,522	23.996	-2.59%
2000-07-26	0	67.50	67.50	67.75	66.25	68.75	12,219,132	821,743,189	67.251	24.45	24.45	24.54	24.00	24.91	33,730,151	24.362	1.89%
2000-07-25	0	66.25	66.00	66.25	66.00	67.25	11,482,104	766,508,228	66.757	24.00	23.91	24.00	23.91	24.36	31,695,631	24.183	-3.28%
2000-07-24	0	68.50	68.25	68.50	68.00	71.00	11,585,385	804,930,435	69.478	24.81	24.72	24.81	24.63	25.72	31,980,732	25.169	-4.53%
2000-07-21	0	71.75	71.50	71.75	71.25	74.00	8,677,050	629,786,074	72.581	25.99	25.90	25.99	25.81	26.81	23,952,454	26.293	-0.69%
2000-07-20	0	72.25	72.00	72.25	71.75	73.00	11,054,100	797,615,534	72.156	26.17	26.08	26.17	25.99	26.45	30,514,152	26.139	-1.03%
2000-07-19	0	73.00	72.75	73.00	72.25	74.00	8,241,780	603,215,442	73.190	26.45	26.35	26.45	26.17	26.81	22,750,919	26.514	0.00%
2000-07-18	0	73.00	72.75	73.00	72.75	75.00	9,123,050	674,765,799	73.963	26.45	26.35	26.45	26.35	27.17	25,183,610	26.794	-3.63%
2000-07-17	0	75.75	75.50	75.75	73.50	76.25	10,929,223	820,591,832	75.082	27.44	27.35	27.44	26.63	27.62	30,169,437	27.199	3.77%
2000-07-14	0	73.00	72.75	73.00	72.00	74.00	9,704,482	707,044,194	72.857	26.45	26.35	26.45	26.08	26.81	26,788,616	26.393	1.04%
2000-07-13	0	72.25	72.00	72.50	71.25	73.50	11,047,000	801,325,815	72.538	26.17	26.08	26.26	25.81	26.63	30,494,553	26.278	0.35%
2000-07-12	0	72.00	71.50	71.75	71.75	74.00	8,198,706	597,679,785	72.899	26.08	25.90	25.99	25.99	26.81	22,632,016	26.409	-1.71%
2000-07-11	0	73.25	73.25	73.50	72.75	74.50	9,803,700	719,867,028	73.428	26.54	26.54	26.63	26.35	26.99	27,062,501	26.600	-1.68%
2000-07-10	0	74.50	74.50	74.75	73.00	74.75	11,308,380	840,551,906	74.330	26.99	26.99	27.08	26.45	27.08	31,216,077	26.927	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	26.26	26.17	26.26	25.45	26.45	40,894,411	25.996	4.69%
2000-07-06	0	69.25	68.75	69.00	68.00	70.25	8,581,703	594,407,337	69.264	25.09	24.91	25.00	24.63	25.45	23,689,255	25.092	0.36%
2000-07-05	0	69.00	68.75	69.25	67.50	69.75	9,941,020	684,859,141	68.892	25.00	24.91	25.09	24.45	25.27	27,441,565	24.957	1.47%
2000-07-04	0	68.00	67.75	68.00	67.50	68.75	7,774,260	528,492,835	67.980	24.63	24.54	24.63	24.45	24.91	21,460,359	24.626	0.37%
2000-07-03	0	67.75	67.50	67.75	66.50	68.75	11,403,920	769,828,768	67.506	24.54	24.45	24.54	24.09	24.91	31,479,809	24.455	-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	24.91	24.91	25.00	24.72	25.45	43,784,266	25.216	-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	26.17	26.08	26.26	25.90	26.72	51,573,089	26.356	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	26.17	26.08	26.17	25.00	26.35	55,699,156	25.768	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	24.91	24.81	24.91	24.54	25.27	54,139,285	24.861	3.38%
2000-06-26	0	66.50	66.50	66.75	62.75	67.00	6,806,891	444,437,689	65.292	24.09	24.09	24.18	22.73	24.27	18,789,997	23.653	3.91%
2000-06-23	0	64.00	63.75	64.00	63.75	65.50	5,399,340	348,369,578	64.521	23.18	23.09	23.18	23.09	23.73	14,904,541	23.373	-2.29%
2000-06-22	0	65.50	65.25	65.75	64.50	68.00	7,615,100	502,330,861	65.965	23.73	23.64	23.82	23.37	24.63	21,021,008	23.897	-2.60%
2000-06-21	0	67.25	67.00	67.25	64.50	68.25	9,677,668	645,509,324	66.701	24.36	24.27	24.36	23.37	24.72	26,714,598	24.163	3.46%
2000-06-20	0	65.00	65.00	65.25	64.50	67.75	9,848,148	649,197,363	65.921	23.55	23.55	23.64	23.37	24.54	27,185,197	23.881	-0.76%
2000-06-19	0	65.50	65.50	65.75	64.00	65.75	6,278,648	408,830,136	65.114	23.73	23.73	23.82	23.18	23.82	17,331,816	23.588	-0.76%
2000-06-16	0	66.00	66.00	66.25	62.75	66.50	12,772,640	830,475,134	65.020	23.91	23.91	24.00	22.73	24.09	35,258,075	23.554	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	23.09	23.00	23.09	22.46	23.37	45,288,875	22.954	2.82%
2000-06-14	0	62.00	61.75	62.00	61.00	63.00	11,986,000	745,485,652	62.196	22.46	22.37	22.46	22.10	22.82	33,086,604	22.531	-0.80%
2000-06-13	0	62.50	62.50	62.75	62.00	64.25	8,210,333	520,833,496	63.436	22.64	22.64	22.73	22.46	23.28	22,664,111	22.981	-4.21%
2000-06-12	0	65.25	65.00	65.50	64.75	66.75	6,758,211	444,177,350	65.724	23.64	23.55	23.73	23.46	24.18	18,655,619	23.809	-1.51%
2000-06-09	0	66.25	66.00	66.25	64.00	66.75	11,176,489	730,726,192	65.381	24.00	23.91	24.00	23.18	24.18	30,852,000	23.685	1.92%
2000-06-08	0	65.00	64.75	65.00	63.50	65.75	14,948,896	968,935,172	64.817	23.55	23.46	23.55	23.00	23.82	41,265,494	23.481	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	23.00	23.00	23.09	22.64	23.55	58,262,625	23.119	-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	23.91	23.82	24.00	23.18	24.18	65,748,761	23.750	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	22.46	22.46	22.55	21.74	22.64	55,137,252	22.255	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	21.28	21.28	21.37	20.65	21.65	48,096,969	21.143	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	21.10	21.10	21.19	20.20	21.55	149,137,504	20.785	10.95%
2000-05-30	0	52.50	52.25	52.75	50.00	53.50	17,944,370	929,651,504	51.807	19.02	18.93	19.11	18.11	19.38	49,534,312	18.768	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	18.93	18.84	18.93	17.61	19.11	69,569,008	18.358	7.07%
2000-05-26	0	48.80	48.60	48.80	47.30	49.30	17,667,824	857,599,940	48.540	17.68	17.61	17.68	17.13	17.86	48,770,924	17.584	-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	17.75	17.71	17.75	17.53	18.29	61,166,890	17.865	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	17.35	17.35	17.39	17.21	17.71	57,423,229	17.523	-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	18.20	18.20	18.29	17.10	18.29	74,980,956	17.738	2.97%
2000-05-22	0	48.80	48.70	48.80	48.10	49.00	20,115,906	983,087,884	48.871	17.68	17.64	17.68	17.42	17.75	55,528,702	17.704	-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	18.48	18.48	18.57	17.90	19.11	86,292,354	18.571	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	18.20	18.20	18.29	18.08	19.20	112,323,169	18.524	-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	19.56	19.47	19.56	19.20	21.28	82,882,462	19.923	-6.09%
2000-05-16	0	57.50	57.00	57.25	55.50	58.00	15,885,577	900,853,260	56.709	20.83	20.65	20.74	20.11	21.01	43,851,143	20.543	3.60%
2000-05-15	0	55.50	55.25	55.50	55.25	58.25	13,702,773	775,748,390	56.613	20.11	20.01	20.11	20.01	21.10	37,825,649	20.509	-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	20.92	20.92	21.01	18.75	21.10	73,235,697	19.775	6.45%
2000-05-10	0	54.25	54.25	54.50	53.50	55.75	18,157,120	989,128,411	54.476	19.65	19.65	19.74	19.38	20.20	50,121,595	19.735	-3.56%
2000-05-09	0	56.25	56.00	56.25	55.00	56.50	10,885,260	607,168,936	55.779	20.38	20.29	20.38	19.92	20.47	30,048,080	20.207	-0.44%
2000-05-08	0	56.50	56.25	56.75	55.75	60.00	11,597,918	666,095,832	57.432	20.47	20.38	20.56	20.20	21.74	32,015,328	20.806	-3.00%
2000-05-05	0	58.25	58.25	58.50	57.75	59.00	6,020,664	349,197,382	58.000	21.10	21.10	21.19	20.92	21.37	16,619,667	21.011	0.00%
2000-05-04	0	58.25	58.00	58.50	57.00	59.00	9,805,312	569,931,522	58.125	21.10	21.01	21.19	20.65	21.37	27,066,951	21.056	-2.92%
2000-05-03	0	60.00	59.75	60.00	59.75	61.00	10,881,690	656,624,632	60.342	21.74	21.65	21.74	21.65	22.10	30,038,225	21.860	-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	22.46	22.37	22.55	20.83	22.82	65,900,513	21.972	10.22%
2000-04-28	0	56.25	55.75	56.00	53.50	56.50	11,480,757	630,007,340	54.875	20.38	20.20	20.29	19.38	20.47	31,691,912	19.879	7.14%
2000-04-27	0	52.50	52.25	52.50	51.75	54.50	14,453,400	764,947,865	52.925	19.02	18.93	19.02	18.75	19.74	39,897,708	19.173	-3.67%
2000-04-26	0	54.50	54.25	54.50	53.75	58.25	11,612,250	648,792,485	55.871	19.74	19.65	19.74	19.47	21.10	32,054,891	20.240	-3.54%
2000-04-25	0	56.50	56.00	56.50	54.75	57.50	14,422,400	812,889,530	56.363	20.47	20.29	20.47	19.83	20.83	39,812,134	20.418	0.00%
2000-04-20	0	56.50	56.25	56.50	55.75	57.75	11,755,875	668,809,338	56.891	20.47	20.38	20.47	20.20	20.92	32,451,359	20.610	-0.88%
2000-04-19	0	57.00	57.00	57.25	56.75	58.25	16,667,169	952,917,558	57.173	20.65	20.65	20.74	20.56	21.10	46,008,679	20.712	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	20.20	20.11	20.20	19.74	20.38	64,496,229	19.942	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	18.66	18.66	18.75	18.38	19.74	73,121,092	19.336	-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	22.01	21.92	22.01	21.46	22.64	65,923,913	22.009	-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	22.82	22.82	22.91	21.37	23.28	100,308,525	22.310	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	22.64	22.64	22.73	22.28	23.18	66,821,428	22.859	-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	23.28	23.18	23.28	23.09	24.27	50,238,583	23.524	-5.17%
2000-04-10	0	67.75	67.50	68.00	66.00	70.75	10,675,600	722,969,676	67.722	24.54	24.45	24.63	23.91	25.63	29,469,327	24.533	-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	25.09	25.00	25.09	23.18	25.18	55,826,034	24.257	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	22.73	22.64	22.73	22.01	23.00	45,775,231	22.489	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	21.83	21.74	21.83	21.55	23.18	93,828,928	22.403	-9.40%
2000-04-03	0	66.50	66.50	67.00	65.50	68.50	9,460,100	634,516,733	67.073	24.09	24.09	24.27	23.73	24.81	26,114,015	24.298	-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	24.72	24.63	24.81	23.55	25.36	45,915,876	24.676	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	24.63	24.54	24.63	24.54	26.81	72,094,358	25.556	-9.03%
2000-03-29	0	74.75	74.50	74.75	73.75	76.00	6,026,776	452,554,680	75.091	27.08	26.99	27.08	26.72	27.53	16,636,539	27.202	-2.29%
2000-03-28	0	76.50	76.25	76.75	75.00	77.25	6,634,970	506,868,378	76.393	27.71	27.62	27.80	27.17	27.98	18,315,420	27.674	0.66%
2000-03-27	0	76.00	76.00	76.25	71.00	76.25	9,314,340	694,809,537	74.596	27.53	27.53	27.62	25.72	27.62	25,711,654	27.023	4.11%
2000-03-24	0	73.00	72.50	73.00	72.00	75.00	7,245,570	532,156,103	73.446	26.45	26.26	26.45	26.08	27.17	20,000,943	26.607	-2.34%
2000-03-23	0	74.75	74.50	75.00	73.00	77.00	10,838,903	808,735,658	74.614	27.08	26.99	27.17	26.45	27.89	29,920,115	27.030	-0.33%
2000-03-22	0	75.00	74.75	75.00	72.50	75.75	13,508,000	995,929,585	73.729	27.17	27.08	27.17	26.26	27.44	37,287,990	26.709	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	26.35	26.26	26.35	25.36	26.63	51,905,986	25.949	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	26.08	25.99	26.08	23.55	26.17	48,231,579	24.722	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	24.36	24.54	24.63	22.55	24.54	52,243,047	23.276	7.17%
2000-03-16	0	62.75	62.75	63.25	62.50	66.00	12,161,077	779,492,415	64.097	22.73	22.73	22.91	22.64	23.91	33,569,893	23.220	-5.28%
2000-03-15	0	66.25	66.25	66.50	65.50	67.00	14,565,400	963,685,600	66.163	24.00	24.00	24.09	23.73	24.27	40,206,877	23.968	-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	24.54	24.36	24.45	24.18	25.00	44,841,085	24.525	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	24.27	24.18	24.27	23.55	25.99	63,261,557	24.657	-8.22%
2000-03-10	0	73.00	73.00	73.25	72.00	75.00	9,820,800	718,126,204	73.123	26.45	26.45	26.54	26.08	27.17	27,109,705	26.490	0.34%
2000-03-09	0	72.75	72.75	73.00	72.50	77.75	9,972,052	740,654,434	74.273	26.35	26.35	26.45	26.26	28.17	27,527,227	26.906	-4.59%
2000-03-08	0	76.25	76.00	76.50	74.50	76.50	12,212,210	929,363,763	76.101	27.62	27.53	27.71	26.99	27.71	33,711,043	27.569	-2.56%
2000-03-07	0	78.25	78.00	78.50	76.75	78.75	11,695,309	911,763,289	77.960	28.35	28.26	28.44	27.80	28.53	32,284,170	28.242	-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	28.62	28.53	28.62	28.26	28.98	35,262,381	28.544	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	27.53	27.44	27.53	26.35	27.80	41,450,619	27.248	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	26.45	26.45	26.54	26.17	26.81	48,196,370	26.230	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	25.36	25.36	25.45	24.63	26.63	48,612,133	25.537	-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	25.90	25.81	25.99	25.54	26.45	67,787,899	26.045	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	25.63	25.63	25.72	25.00	28.62	106,956,106	26.022	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	25.09	25.00	25.09	23.91	25.45	64,760,430	24.746	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	23.91	23.91	24.00	22.28	24.00	49,621,101	23.321	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	21.92	21.83	21.92	21.74	22.28	47,687,110	21.936	1.68%
2000-02-22	0	59.50	59.50	59.75	54.75	59.75	11,842,490	674,649,072	56.969	21.55	21.55	21.65	19.83	21.65	32,690,454	20.637	3.03%
2000-02-21	0	57.75	57.50	58.00	56.50	58.75	11,472,510	661,002,478	57.616	20.92	20.83	21.01	20.47	21.28	31,669,147	20.872	-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	21.19	21.10	21.19	20.74	22.28	47,748,917	21.372	-4.10%
2000-02-17	0	61.00	60.75	61.00	60.50	63.50	10,333,200	635,014,525	61.454	22.10	22.01	22.10	21.92	23.00	28,524,153	22.262	-2.40%
2000-02-16	0	62.50	62.25	62.50	60.75	64.50	15,425,290	958,952,073	62.168	22.64	22.55	22.64	22.01	23.37	42,580,549	22.521	-1.19%
2000-02-15	0	63.25	63.25	63.50	62.00	67.00	12,888,157	826,162,370	64.102	22.91	22.91	23.00	22.46	24.27	35,576,952	23.222	-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	23.91	23.82	23.91	22.46	26.08	63,811,966	23.740	-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	24.54	24.36	24.81	23.73	25.63	59,337,813	24.307	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	23.18	23.18	23.28	22.10	23.28	49,575,705	22.866	-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	23.28	23.28	23.37	23.09	24.27	65,064,396	23.326	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	21.74	21.74	21.92	19.92	21.92	60,555,718	21.249	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	19.20	19.02	19.20	18.38	19.29	62,223,216	18.768	6.43%
2000-02-02	0	49.80	49.70	49.80	49.60	51.50	13,475,500	680,980,708	50.535	18.04	18.00	18.04	17.97	18.66	37,198,276	18.307	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	17.71	17.68	17.71	17.57	18.08	57,573,341	17.784	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	17.42	17.39	17.42	17.24	18.20	57,627,106	17.779	-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	18.93	18.93	19.02	18.48	19.38	73,787,340	18.987	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	18.20	18.20	18.38	17.03	18.29	67,530,792	17.663	8.06%
2000-01-26	0	46.50	46.40	46.50	45.00	46.80	10,942,750	503,431,855	46.006	16.85	16.81	16.85	16.30	16.95	30,206,778	16.666	3.33%
2000-01-25	0	45.00	44.80	45.00	42.90	45.00	12,200,563	537,485,305	44.054	16.30	16.23	16.30	15.54	16.30	33,678,892	15.959	2.51%
2000-01-24	0	43.90	43.70	44.00	43.30	45.20	11,700,400	514,078,208	43.937	15.90	15.83	15.94	15.69	16.37	32,298,223	15.917	-2.01%
2000-01-21	0	44.80	44.80	44.90	42.90	44.90	15,116,168	662,437,614	43.823	16.23	16.23	16.27	15.54	16.27	41,727,237	15.875	1.36%
2000-01-20	0	44.20	44.10	44.30	43.60	45.90	14,573,100	650,407,254	44.631	16.01	15.98	16.05	15.79	16.63	40,228,132	16.168	-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	16.34	16.30	16.34	16.19	16.95	75,453,816	16.464	-4.65%
2000-01-18	0	47.30	47.20	47.30	44.70	47.40	18,976,300	882,029,582	46.481	17.13	17.10	17.13	16.19	17.17	52,382,891	16.838	5.82%
2000-01-17	0	44.70	44.70	44.80	43.70	45.30	9,724,730	432,528,693	44.477	16.19	16.19	16.23	15.83	16.41	26,844,510	16.112	2.29%
2000-01-14	0	43.70	43.50	43.60	43.00	46.60	16,959,263	756,014,955	44.578	15.83	15.76	15.79	15.58	16.88	46,814,986	16.149	-3.74%
2000-01-13	0	45.40	45.30	45.50	44.70	47.50	14,111,900	643,611,992	45.608	16.45	16.41	16.48	16.19	17.21	38,955,018	16.522	-3.40%
2000-01-12	0	47.00	46.80	47.00	46.20	47.20	13,980,916	657,807,856	47.050	17.03	16.95	17.03	16.74	17.10	38,593,445	17.045	-2.89%
2000-01-11	0	48.40	48.20	48.50	47.50	49.60	17,250,500	832,868,150	48.281	17.53	17.46	17.57	17.21	17.97	47,618,928	17.490	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	17.03	16.99	17.06	16.30	17.10	82,857,199	16.539	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	15.11	15.14	15.18	14.78	15.76	79,993,982	15.190	-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	15.18	15.14	15.18	14.13	16.48	99,771,736	15.053	-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	16.34	16.30	16.34	16.08	17.35	91,908,472	16.758	-13.68%
2000-01-04	0	52.25	52.00	52.25	50.75	54.25	13,252,265	695,497,479	52.481	18.93	18.84	18.93	18.38	19.65	36,582,050	19.012	-2.34%
2000-01-03	0	53.50	53.00	53.25	49.30	54.50	7,142,300	363,546,100	50.900	19.38	19.20	19.29	17.86	19.74	19,715,873	18.439	10.08%
1999-12-30	0	48.60	48.50	48.60	47.50	48.60	2,725,800	130,782,380	47.979	17.61	17.57	17.61	17.21	17.61	7,524,401	17.381	3.18%
1999-12-29	0	47.10	47.10	47.20	46.50	49.00	9,331,140	444,239,140	47.608	17.06	17.06	17.10	16.85	17.75	25,758,029	17.247	-0.21%
1999-12-28	0	47.20	47.10	47.20	45.00	47.80	7,315,400	344,208,988	47.053	17.10	17.06	17.10	16.30	17.32	20,193,705	17.045	4.42%
1999-12-24	0	45.20	45.20	45.40	42.50	45.30	6,371,000	279,159,285	43.817	16.37	16.37	16.45	15.40	16.41	17,586,747	15.873	7.62%
1999-12-23	0	42.00	41.90	42.00	41.50	42.00	5,355,900	223,774,434	41.781	15.21	15.18	15.21	15.03	15.21	14,784,627	15.136	1.94%
1999-12-22	0	41.20	41.10	41.20	41.00	42.10	6,288,200	260,665,890	41.453	14.93	14.89	14.93	14.85	15.25	17,358,183	15.017	-0.24%
1999-12-21	0	41.30	41.10	41.30	40.30	41.40	8,549,300	349,412,270	40.870	14.96	14.89	14.96	14.60	15.00	23,599,809	14.806	1.47%
1999-12-20	0	40.70	40.50	40.80	39.00	40.80	16,011,686	639,582,717	39.945	14.74	14.67	14.78	14.13	14.78	44,199,259	14.470	4.09%
1999-12-17	0	39.10	39.00	39.10	37.70	39.60	12,329,996	479,983,801	38.928	14.16	14.13	14.16	13.66	14.35	34,036,184	14.102	5.11%
1999-12-16	0	37.20	37.20	37.40	37.00	38.40	7,624,000	288,402,404	37.828	13.48	13.48	13.55	13.40	13.91	21,045,576	13.704	-3.13%
1999-12-15	0	38.40	38.30	38.50	38.20	39.60	7,986,869	310,615,162	38.891	13.91	13.87	13.95	13.84	14.35	22,047,253	14.089	-3.03%
1999-12-14	0	39.60	39.40	39.60	39.20	40.20	8,888,000	351,711,708	39.572	14.35	14.27	14.35	14.20	14.56	24,534,769	14.335	0.00%
1999-12-13	0	39.60	39.60	39.70	39.20	41.80	11,812,000	474,218,726	40.147	14.35	14.35	14.38	14.20	15.14	32,606,288	14.544	-3.88%
1999-12-10	0	41.20	41.10	41.20	40.80	41.90	8,308,850	342,323,798	41.200	14.93	14.89	14.93	14.78	15.18	22,936,061	14.925	-0.72%
1999-12-09	0	41.50	41.40	41.50	40.10	41.70	12,066,235	493,545,687	40.903	15.03	15.00	15.03	14.53	15.11	33,308,088	14.818	2.72%
1999-12-08	0	40.40	40.40	40.50	39.40	41.20	10,113,077	406,683,260	40.214	14.64	14.64	14.67	14.27	14.93	27,916,517	14.568	-2.18%
1999-12-07	0	41.30	41.20	41.30	40.60	42.00	12,818,000	525,928,300	41.030	14.96	14.93	14.96	14.71	15.21	35,383,288	14.864	-0.72%
1999-12-06	0	41.60	41.60	41.80	40.30	41.60	13,049,800	531,634,084	40.739	15.07	15.07	15.14	14.60	15.07	36,023,158	14.758	4.00%
1999-12-03	0	40.00	40.00	40.10	38.80	40.20	13,461,770	533,869,933	39.658	14.49	14.49	14.53	14.06	14.56	37,160,375	14.367	0.50%
1999-12-02	0	39.80	39.80	40.00	38.90	41.40	11,717,500	467,908,311	39.932	14.42	14.42	14.49	14.09	15.00	32,345,427	14.466	-1.97%
1999-12-01	0	40.60	40.60	40.70	40.10	41.70	16,779,800	686,754,398	40.927	14.71	14.71	14.74	14.53	15.11	46,319,590	14.826	-2.64%
1999-11-30	0	41.70	41.40	41.70	40.30	43.60	21,269,300	892,408,142	41.958	15.11	15.00	15.11	14.60	15.79	58,712,574	15.200	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	14.96	14.89	15.03	14.13	15.76	69,208,309	14.947	6.72%
1999-11-26	0	38.70	38.60	38.70	38.00	38.80	12,041,850	462,662,861	38.421	14.02	13.98	14.02	13.77	14.06	33,240,775	13.919	2.11%
1999-11-25	0	37.90	37.80	37.90	37.00	38.50	15,941,750	601,573,097	37.736	13.73	13.69	13.73	13.40	13.95	44,006,205	13.670	0.80%
1999-11-24	0	37.60	37.60	37.70	37.30	38.60	22,426,400	859,577,108	38.329	13.62	13.62	13.66	13.51	13.98	61,906,676	13.885	-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	14.56	14.56	14.60	13.98	14.64	95,925,756	14.292	6.63%
1999-11-22	0	37.70	37.60	37.70	35.00	37.80	14,669,549	534,463,316	36.434	13.66	13.62	13.66	12.68	13.69	40,494,374	13.198	7.71%
1999-11-19	0	35.00	35.00	35.10	33.90	35.40	19,674,958	685,294,799	34.831	12.68	12.68	12.72	12.28	12.82	54,311,492	12.618	5.74%
1999-11-18	0	33.10	33.10	33.20	32.50	33.50	13,809,103	456,777,431	33.078	11.99	11.99	12.03	11.77	12.14	38,119,166	11.983	2.48%
1999-11-17	0	32.30	32.20	32.30	31.90	35.80	15,508,200	520,596,621	33.569	11.70	11.66	11.70	11.56	12.97	42,809,417	12.161	-7.45%
1999-11-16	0	34.90	34.80	34.90	34.60	36.00	18,576,770	651,518,311	35.072	12.64	12.61	12.64	12.53	13.04	51,280,013	12.705	-1.69%
1999-11-15	0	35.50	35.50	35.60	33.00	35.50	25,234,132	864,851,424	34.273	12.86	12.86	12.90	11.95	12.86	69,657,245	12.416	8.56%
1999-11-12	0	32.70	32.60	32.70	32.20	33.40	15,539,500	510,845,370	32.874	11.85	11.81	11.85	11.66	12.10	42,895,819	11.909	-0.30%
1999-11-11	0	32.80	32.80	32.90	31.30	33.80	21,772,500	709,256,276	32.576	11.88	11.88	11.92	11.34	12.24	60,101,626	11.801	6.49%
1999-11-10	0	30.80	30.90	31.00	30.50	31.40	16,333,200	500,374,940	30.635	11.16	11.19	11.23	11.05	11.38	45,086,778	11.098	1.99%
1999-11-09	0	30.20	30.20	30.30	28.75	30.50	20,442,100	612,152,716	29.946	10.94	10.94	10.98	10.42	11.05	56,429,140	10.848	6.71%
1999-11-08	0	28.30	28.30	28.40	28.25	30.00	13,288,396	387,000,079	29.123	10.25	10.25	10.29	10.23	10.87	36,681,787	10.550	-5.03%
1999-11-05	0	29.80	29.75	29.80	29.50	30.80	23,284,950	698,054,402	29.979	10.80	10.78	10.80	10.69	11.16	64,276,650	10.860	-1.00%
1999-11-04	0	30.10	30.00	30.20	28.60	30.40	33,125,300	980,541,398	29.601	10.90	10.87	10.94	10.36	11.01	91,440,321	10.723	6.55%
1999-11-03	0	28.25	28.15	28.25	28.10	29.50	30,761,700	888,691,926	28.890	10.23	10.20	10.23	10.18	10.69	84,915,751	10.466	1.25%
1999-11-02	0	27.90	27.85	27.90	27.25	28.30	31,607,000	875,859,418	27.711	10.11	10.09	10.11	9.872	10.25	87,249,149	10.039	3.14%
1999-11-01	0	27.05	27.00	27.05	26.30	27.35	27,460,639	735,813,474	26.795	9.799	9.781	9.799	9.527	9.908	75,803,378	9.7069	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	9.636	9.618	9.636	9.129	9.799	131,933,731	9.4565	7.69%
1999-10-28	0	24.70	24.70	24.85	24.65	25.25	13,975,100	350,100,274	25.052	8.948	8.948	9.002	8.930	9.147	38,577,390	9.0753	0.20%
1999-10-27	0	24.65	24.60	24.70	24.45	25.20	16,092,100	398,252,462	24.748	8.930	8.912	8.948	8.857	9.129	44,421,237	8.9654	-0.80%
1999-10-26	0	24.85	24.80	24.85	24.80	25.40	11,505,000	289,440,130	25.158	9.002	8.984	9.002	8.984	9.201	31,758,834	9.1137	-0.60%
1999-10-25	0	25.00	25.00	25.20	24.65	25.35	9,983,000	249,562,842	24.999	9.057	9.057	9.129	8.930	9.183	27,557,448	9.0561	2.25%
1999-10-22	0	24.45	24.40	24.50	23.90	24.50	12,970,000	313,710,772	24.187	8.857	8.839	8.875	8.658	8.875	35,802,875	8.7622	1.45%
1999-10-21	0	24.10	24.10	24.15	23.90	24.25	7,520,500	180,821,032	24.044	8.731	8.731	8.749	8.658	8.785	20,759,870	8.7101	0.42%
1999-10-20	0	24.00	24.00	24.05	23.95	24.70	10,309,790	250,322,395	24.280	8.694	8.694	8.712	8.676	8.948	28,459,531	8.7957	-0.62%
1999-10-19	0	24.15	24.15	24.20	23.95	24.70	12,142,800	295,327,952	24.321	8.749	8.749	8.767	8.676	8.948	33,519,441	8.8106	-2.42%
1999-10-15	0	24.75	24.70	24.75	24.70	25.00	6,950,321	172,670,715	24.844	8.966	8.948	8.966	8.948	9.057	19,185,927	8.9999	-1.39%
1999-10-14	0	25.10	25.10	25.20	24.85	25.30	16,501,400	415,828,260	25.200	9.093	9.093	9.129	9.002	9.165	45,551,084	9.1288	-1.18%
1999-10-13	0	25.40	25.30	25.40	24.85	25.75	18,595,000	469,043,858	25.224	9.201	9.165	9.201	9.002	9.328	51,330,336	9.1378	-2.12%
1999-10-12	0	25.95	25.75	26.00	25.80	26.15	10,237,900	266,446,181	26.025	9.401	9.328	9.419	9.346	9.473	28,261,083	9.4280	-0.76%
1999-10-11	0	26.15	26.15	26.20	25.65	26.35	8,730,200	228,078,393	26.125	9.473	9.473	9.491	9.292	9.546	24,099,172	9.4642	0.38%
1999-10-08	0	26.05	26.05	26.10	25.90	26.25	10,726,000	279,826,836	26.089	9.437	9.437	9.455	9.383	9.509	29,608,453	9.4509	0.19%
1999-10-07	0	26.00	26.00	26.10	25.85	26.55	7,071,500	185,030,334	26.166	9.419	9.419	9.455	9.364	9.618	19,520,434	9.4788	0.97%
1999-10-06	0	25.75	25.75	25.80	25.65	26.50	9,581,240	251,246,910	26.223	9.328	9.328	9.346	9.292	9.600	26,448,414	9.4995	0.19%
1999-10-05	0	25.70	25.65	25.70	24.80	25.85	12,243,884	311,191,264	25.416	9.310	9.292	9.310	8.984	9.364	33,798,477	9.2073	3.63%
1999-10-04	0	24.80	24.75	24.80	23.95	25.00	9,299,000	229,659,250	24.697	8.984	8.966	8.984	8.676	9.057	25,669,309	8.9468	3.55%
1999-09-30	0	23.95	23.90	24.00	23.50	24.10	5,361,000	127,947,512	23.866	8.676	8.658	8.694	8.513	8.731	14,798,706	8.6459	0.84%
1999-09-29	0	23.75	23.70	23.75	23.10	23.90	11,590,206	271,215,016	23.400	8.604	8.586	8.604	8.368	8.658	31,994,040	8.4770	0.42%
1999-09-28	0	23.65	23.55	23.65	23.35	24.50	7,510,343	177,520,449	23.637	8.567	8.531	8.567	8.459	8.875	20,731,833	8.5627	2.38%
1999-09-27	0	23.10	23.10	23.15	23.00	24.40	7,641,775	178,975,421	23.421	8.368	8.368	8.386	8.332	8.839	21,094,642	8.4844	-5.13%
1999-09-24	0	24.35	24.35	24.40	24.00	25.00	14,814,500	361,263,986	24.386	8.821	8.821	8.839	8.694	9.057	40,894,502	8.8340	-3.75%
1999-09-23	0	25.30	25.30	25.40	25.05	25.65	8,668,357	220,548,529	25.443	9.165	9.165	9.201	9.075	9.292	23,928,458	9.2170	-1.56%
1999-09-22	0	25.70	25.60	25.70	25.30	26.30	11,339,700	293,075,080	25.845	9.310	9.274	9.310	9.165	9.527	31,302,533	9.3627	-3.75%
1999-09-21	0	26.70	26.65	26.70	26.65	27.35	8,592,000	231,788,662	26.977	9.672	9.654	9.672	9.654	9.908	23,717,679	9.7728	0.00%
1999-09-20	0	26.70	26.60	26.70	25.80	26.90	16,016,800	422,919,610	26.405	9.672	9.636	9.672	9.346	9.745	44,213,376	9.5654	3.49%
1999-09-17	0	25.80	25.70	25.80	24.60	26.00	14,222,550	360,002,885	25.312	9.346	9.310	9.346	8.912	9.419	39,260,461	9.1696	3.41%
1999-09-15	0	24.95	24.90	24.95	24.75	25.90	6,237,183	157,741,466	25.290	9.038	9.020	9.038	8.966	9.383	17,217,354	9.1618	-4.04%
1999-09-14	0	26.00	26.00	26.05	25.95	26.35	6,160,667	160,930,582	26.122	9.419	9.419	9.437	9.401	9.546	17,006,136	9.4631	-0.19%
1999-09-13	0	26.05	26.00	26.05	25.65	26.40	10,209,900	266,014,320	26.055	9.437	9.419	9.437	9.292	9.564	28,183,791	9.4386	1.56%
1999-09-10	0	25.65	25.60	25.65	25.20	26.10	12,770,000	329,092,309	25.771	9.292	9.274	9.292	9.129	9.455	35,250,787	9.3357	1.99%
1999-09-09	0	25.15	25.15	25.20	23.65	25.20	19,150,000	470,337,512	24.561	9.111	9.111	9.129	8.567	9.129	52,862,379	8.8974	5.45%
1999-09-08	0	23.85	23.80	23.85	23.65	24.00	8,243,100	196,481,640	23.836	8.640	8.622	8.640	8.567	8.694	22,754,563	8.6348	-0.21%
1999-09-07	0	23.90	23.95	24.00	23.80	24.25	4,628,000	111,525,780	24.098	8.658	8.676	8.694	8.622	8.785	12,775,305	8.7298	-0.21%
1999-09-06	0	23.95	23.90	24.00	23.85	24.05	6,678,000	159,745,910	23.921	8.676	8.658	8.694	8.640	8.712	18,434,202	8.6657	3.01%
1999-09-03	0	23.25	23.25	23.30	23.05	23.80	8,107,000	188,845,930	23.294	8.423	8.423	8.441	8.350	8.622	22,378,867	8.4386	-2.92%
1999-09-02	0	23.95	23.90	23.95	23.70	24.50	5,563,000	134,402,324	24.160	8.676	8.658	8.676	8.586	8.875	15,356,314	8.7523	-1.64%
1999-09-01	0	24.35	24.20	24.35	24.25	24.55	6,307,958	154,144,098	24.436	8.821	8.767	8.821	8.785	8.894	17,412,724	8.8524	0.83%
1999-08-31	0	24.15	24.10	24.15	23.80	24.30	11,202,000	269,552,600	24.063	8.749	8.731	8.749	8.622	8.803	30,922,421	8.7171	0.84%
1999-08-30	0	23.95	23.90	23.95	23.50	24.20	12,937,000	310,560,996	24.006	8.676	8.658	8.676	8.513	8.767	35,711,780	8.6963	3.01%
1999-08-27	0	23.25	23.20	23.40	23.15	23.95	6,148,800	145,857,514	23.721	8.423	8.404	8.477	8.386	8.676	16,973,378	8.5933	-2.11%
1999-08-26	0	23.75	23.75	23.80	23.50	24.15	5,163,200	123,763,830	23.970	8.604	8.604	8.622	8.513	8.749	14,252,691	8.6835	0.21%
1999-08-25	0	23.70	23.65	23.70	23.55	24.20	5,312,000	126,768,204	23.864	8.586	8.567	8.586	8.531	8.767	14,663,444	8.6452	-1.66%
1999-08-24	0	24.10	24.05	24.10	23.90	24.40	3,981,600	95,944,260	24.097	8.731	8.712	8.731	8.658	8.839	10,990,958	8.7294	0.84%
1999-08-23	0	23.90	23.90	24.05	23.90	24.65	6,882,772	167,606,313	24.352	8.658	8.658	8.712	8.658	8.930	18,999,462	8.8216	0.00%
1999-08-20	0	23.90	23.85	23.90	23.55	23.95	15,495,000	369,256,702	23.831	8.658	8.640	8.658	8.531	8.676	42,772,979	8.6329	1.92%
1999-08-19	0	23.45	23.40	23.50	22.35	23.50	18,606,000	428,524,760	23.032	8.495	8.477	8.513	8.097	8.513	51,360,701	8.3434	3.53%
1999-08-18	0	22.65	22.65	22.70	22.50	23.05	15,275,000	347,379,224	22.742	8.205	8.205	8.223	8.151	8.350	42,165,683	8.2384	2.26%
1999-08-17	0	22.15	22.15	22.20	22.10	22.60	9,167,000	204,452,240	22.303	8.024	8.024	8.042	8.006	8.187	25,304,931	8.0795	-1.99%
1999-08-16	0	22.60	22.55	22.60	22.40	22.85	14,882,000	335,346,684	22.534	8.187	8.169	8.187	8.115	8.278	41,080,831	8.1631	4.15%
1999-08-13	0	21.70	21.65	21.70	21.50	22.20	8,988,000	196,428,676	21.855	7.861	7.843	7.861	7.789	8.042	24,810,812	7.9171	-2.69%
1999-08-12	0	22.30	22.25	22.30	21.60	22.35	16,317,500	356,805,210	21.866	8.078	8.060	8.078	7.825	8.097	45,043,439	7.9214	5.19%
1999-08-11	0	21.20	21.15	21.20	20.85	21.60	13,763,000	291,985,784	21.215	7.680	7.662	7.680	7.553	7.825	37,991,902	7.6855	0.95%
1999-08-10	0	21.00	21.00	21.10	20.90	22.40	10,757,860	231,257,712	21.497	7.607	7.607	7.644	7.571	8.115	29,696,400	7.7874	-4.98%
1999-08-09	0	22.10	22.05	22.10	21.80	22.40	5,889,000	130,336,572	22.132	8.006	7.988	8.006	7.897	8.115	16,256,217	8.0176	-2.21%
1999-08-06	0	22.60	22.60	22.65	22.45	23.05	6,100,500	139,116,688	22.804	8.187	8.187	8.205	8.133	8.350	16,840,049	8.2611	-2.16%
1999-08-05	0	23.10	23.10	23.15	22.90	23.60	11,073,773	258,173,894	23.314	8.368	8.368	8.386	8.296	8.549	30,568,459	8.4458	-2.53%
1999-08-04	0	23.70	23.65	23.75	23.35	23.95	8,049,000	190,390,632	23.654	8.586	8.567	8.604	8.459	8.676	22,218,762	8.5689	0.64%
1999-08-03	0	23.55	23.50	23.55	23.10	23.75	7,071,000	165,811,896	23.450	8.531	8.513	8.531	8.368	8.604	19,519,054	8.4949	0.86%
1999-08-02	0	23.35	23.25	23.35	22.75	23.35	4,813,000	110,752,884	23.011	8.459	8.423	8.459	8.241	8.459	13,285,986	8.3361	0.65%
1999-07-30	0	23.20	23.20	23.25	22.25	23.25	10,372,900	234,714,004	22.628	8.404	8.404	8.423	8.060	8.423	28,633,742	8.1971	0.00%
1999-07-29	0	23.20	23.15	23.20	22.75	23.30	7,078,000	163,348,096	23.078	8.404	8.386	8.404	8.241	8.441	19,538,377	8.3604	1.09%
1999-07-28	0	22.95	22.80	22.95	22.55	23.15	11,109,120	253,244,877	22.796	8.314	8.260	8.314	8.169	8.386	30,666,032	8.2582	0.88%
1999-07-27	0	22.75	22.70	22.75	21.60	23.05	7,458,000	167,444,868	22.452	8.241	8.223	8.241	7.825	8.350	20,587,343	8.1334	3.41%
1999-07-26	0	22.00	21.95	22.05	21.85	22.70	11,947,500	264,647,840	22.151	7.970	7.952	7.988	7.915	8.223	32,980,327	8.0244	-0.23%
1999-07-23	0	22.05	22.05	22.10	21.65	22.90	19,193,200	423,798,874	22.081	7.988	7.988	8.006	7.843	8.296	52,981,630	7.9990	-3.92%
1999-07-22	0	22.95	22.95	23.00	22.75	23.35	12,184,323	280,751,173	23.042	8.314	8.314	8.332	8.241	8.459	33,634,062	8.3472	-0.86%
1999-07-21	0	23.15	23.15	23.20	22.90	23.60	17,573,652	410,758,451	23.374	8.386	8.386	8.404	8.296	8.549	48,510,968	8.4673	-2.73%
1999-07-20	0	23.80	23.80	23.85	22.45	24.25	31,227,153	742,610,658	23.781	8.622	8.622	8.640	8.133	8.785	86,200,605	8.6149	7.45%
1999-07-19	0	22.15	21.90	22.20	21.70	23.65	14,342,000	320,372,246	22.338	8.024	7.934	8.042	7.861	8.567	39,590,195	8.0922	-6.34%
1999-07-16	0	23.65	23.60	23.65	23.45	24.40	11,476,000	273,818,754	23.860	8.567	8.549	8.567	8.495	8.839	31,678,781	8.6436	-1.87%
1999-07-15	0	24.10	24.10	24.15	23.45	24.20	12,181,000	290,680,230	23.863	8.731	8.731	8.749	8.495	8.767	33,624,890	8.6448	3.21%
1999-07-14	0	23.35	23.35	23.40	22.75	24.35	13,308,000	311,836,984	23.432	8.459	8.459	8.477	8.241	8.821	36,735,903	8.4886	-4.89%
1999-07-13	0	24.55	24.55	24.70	24.30	25.15	8,537,000	211,414,900	24.765	8.894	8.894	8.948	8.803	9.111	23,565,855	8.9712	-2.39%
1999-07-12	0	25.15	25.10	25.15	25.10	26.20	8,778,570	225,865,207	25.729	9.111	9.093	9.111	9.093	9.491	24,232,694	9.3207	-1.18%
1999-07-09	0	25.45	25.40	25.50	25.00	25.85	8,438,000	214,703,017	25.445	9.220	9.201	9.238	9.057	9.364	23,292,572	9.2177	0.39%
1999-07-08	0	25.35	25.30	25.35	24.70	25.80	10,601,000	267,812,004	25.263	9.183	9.165	9.183	8.948	9.346	29,263,398	9.1518	1.81%
1999-07-07	0	24.90	24.95	25.00	24.50	25.10	11,369,300	282,891,354	24.882	9.020	9.038	9.057	8.875	9.093	31,384,242	9.0138	-0.80%
1999-07-06	0	25.10	25.05	25.10	24.85	25.50	9,394,580	235,917,050	25.112	9.093	9.075	9.093	9.002	9.238	25,933,151	9.0971	-0.59%
1999-07-05	0	25.25	25.15	25.20	23.50	25.60	16,144,000	401,010,120	24.840	9.147	9.111	9.129	8.513	9.274	44,564,503	8.9984	7.45%
1999-07-02	0	23.50	23.40	23.50	22.10	23.60	18,804,150	430,756,565	22.908	8.513	8.477	8.513	8.006	8.549	51,907,681	8.2985	9.05%
1999-06-30	0	21.55	21.55	21.60	21.50	22.75	12,252,000	271,956,832	22.197	7.807	7.807	7.825	7.789	8.241	33,820,881	8.0411	-4.01%
1999-06-29	0	22.45	22.40	22.45	22.00	22.65	13,036,400	290,254,306	22.265	8.133	8.115	8.133	7.970	8.205	35,986,168	8.0657	2.28%
1999-06-28	0	21.95	21.95	22.00	21.45	22.05	7,965,000	173,745,286	21.814	7.952	7.952	7.970	7.771	7.988	21,986,885	7.9022	1.86%
1999-06-25	0	21.55	21.55	21.60	21.35	21.85	9,671,900	208,643,170	21.572	7.807	7.807	7.825	7.734	7.915	26,698,676	7.8147	0.94%
1999-06-24	0	21.35	21.35	21.45	21.20	22.00	6,138,900	132,050,648	21.510	7.734	7.734	7.771	7.680	7.970	16,946,050	7.7924	-1.84%
1999-06-23	0	21.75	21.80	21.85	21.60	22.20	11,665,000	255,980,656	21.944	7.879	7.897	7.915	7.825	8.042	32,200,504	7.9496	-1.14%
1999-06-22	0	22.00	21.95	22.00	22.00	22.75	12,178,000	271,638,231	22.306	7.970	7.952	7.970	7.970	8.241	33,616,608	8.0805	-1.12%
1999-06-21	0	22.25	22.20	22.25	19.90	22.50	41,134,700	881,446,554	21.428	8.060	8.042	8.060	7.209	8.151	113,549,770	7.7626	12.94%
1999-06-17	0	19.70	19.70	19.75	18.70	19.75	27,358,000	531,551,810	19.429	7.137	7.137	7.155	6.774	7.155	75,520,050	7.0386	7.36%
1999-06-16	0	18.35	18.30	18.35	18.00	18.45	9,161,500	167,261,658	18.257	6.647	6.629	6.647	6.521	6.684	25,289,748	6.6138	1.94%
1999-06-15	0	18.00	18.00	18.05	17.90	18.25	7,977,000	143,940,564	18.044	6.521	6.521	6.539	6.484	6.611	22,020,010	6.5368	-0.55%
1999-06-14	0	18.10	18.05	18.10	17.95	18.20	6,309,600	113,927,542	18.056	6.557	6.539	6.557	6.503	6.593	17,417,257	6.5411	0.28%
1999-06-11	0	18.05	18.00	18.05	18.00	18.20	11,882,700	215,086,720	18.101	6.539	6.521	6.539	6.521	6.593	32,801,451	6.5572	0.00%
1999-06-10	0	18.05	18.05	18.10	17.90	18.35	14,632,500	265,952,600	18.175	6.539	6.539	6.557	6.484	6.647	40,392,102	6.5843	1.69%
1999-06-09	0	17.75	17.70	17.75	17.65	17.95	7,936,000	141,298,962	17.805	6.430	6.412	6.430	6.394	6.503	21,906,832	6.4500	-1.39%
1999-06-08	0	18.00	17.95	18.00	17.95	18.55	13,462,007	245,722,764	18.253	6.521	6.503	6.521	6.503	6.720	37,161,029	6.6124	-1.91%
1999-06-07	0	18.35	18.30	18.35	17.50	18.35	10,131,000	183,209,204	18.084	6.647	6.629	6.647	6.340	6.647	27,965,993	6.5511	4.86%
1999-06-04	0	17.50	17.50	17.55	17.30	17.65	15,689,400	274,832,370	17.517	6.340	6.340	6.358	6.267	6.394	43,309,609	6.3458	1.74%
1999-06-03	0	17.20	17.20	17.25	16.85	17.45	17,496,462	300,260,514	17.161	6.231	6.231	6.249	6.104	6.321	48,297,890	6.2168	2.08%
1999-06-02	0	16.85	16.90	16.95	16.60	16.90	6,945,500	116,826,475	16.820	6.104	6.122	6.140	6.014	6.122	19,172,619	6.0934	0.30%
1999-06-01	0	16.80	16.75	16.80	16.45	16.90	4,960,200	82,742,768	16.681	6.086	6.068	6.086	5.959	6.122	13,692,322	6.0430	0.90%
1999-05-31	0	16.65	16.60	16.65	16.25	16.70	6,215,000	102,629,948	16.513	6.032	6.014	6.032	5.887	6.050	17,156,119	5.9821	1.83%
1999-05-28	0	16.35	16.30	16.35	16.30	16.75	14,449,500	238,784,828	16.525	5.923	5.905	5.923	5.905	6.068	39,886,942	5.9865	-4.11%
1999-05-27	0	17.05	17.00	17.05	17.00	17.80	11,294,000	194,283,560	17.202	6.177	6.158	6.177	6.158	6.448	31,176,381	6.2318	-2.85%
1999-05-26	0	17.55	17.50	17.55	17.00	17.60	8,980,000	156,096,656	17.383	6.358	6.340	6.358	6.158	6.376	24,788,729	6.2971	2.03%
1999-05-25	0	17.20	17.20	17.25	16.95	17.35	6,533,000	112,697,720	17.251	6.231	6.231	6.249	6.140	6.285	18,033,938	6.2492	-0.29%
1999-05-24	0	17.25	17.20	17.25	17.05	17.25	6,909,700	118,694,034	17.178	6.249	6.231	6.249	6.177	6.249	19,073,795	6.2229	0.29%
1999-05-21	0	17.20	17.20	17.25	16.90	17.35	14,155,000	243,013,228	17.168	6.231	6.231	6.249	6.122	6.285	39,073,993	6.2193	1.18%
1999-05-20	0	17.00	17.00	17.05	16.90	17.10	14,381,600	244,298,388	16.987	6.158	6.158	6.177	6.122	6.195	39,699,508	6.1537	0.59%
1999-05-19	0	16.90	16.90	16.95	16.70	17.00	9,790,700	165,185,376	16.872	6.122	6.122	6.140	6.050	6.158	27,026,616	6.1120	-0.59%
1999-05-18	0	17.00	16.90	17.00	16.85	17.05	7,281,030	123,472,802	16.958	6.158	6.122	6.158	6.104	6.177	20,098,828	6.1433	0.59%
1999-05-17	0	16.90	16.90	16.95	16.80	17.10	7,327,300	124,298,152	16.964	6.122	6.122	6.140	6.086	6.195	20,226,554	6.1453	-0.59%
1999-05-14	0	17.00	17.10	17.15	16.90	17.35	7,290,331	124,392,268	17.063	6.158	6.195	6.213	6.122	6.285	20,124,503	6.1811	-0.58%
1999-05-13	0	17.10	17.05	17.10	17.00	17.35	6,680,850	114,870,553	17.194	6.195	6.177	6.195	6.158	6.285	18,442,069	6.2287	-1.44%
1999-05-12	0	17.35	17.35	17.40	17.00	17.50	14,988,069	260,297,552	17.367	6.285	6.285	6.303	6.158	6.340	41,373,628	6.2914	1.17%
1999-05-11	0	17.15	17.15	17.20	17.00	17.30	14,834,000	254,657,372	17.167	6.213	6.213	6.231	6.158	6.267	40,948,330	6.2190	-0.87%
1999-05-10	0	17.30	17.20	17.30	16.80	17.30	20,271,700	345,666,127	17.052	6.267	6.231	6.267	6.086	6.267	55,958,761	6.1772	1.76%
1999-05-07	0	17.00	17.00	17.05	17.00	17.60	16,080,000	278,403,060	17.314	6.158	6.158	6.177	6.158	6.376	44,387,835	6.2721	-3.41%
1999-05-06	0	17.60	17.55	17.60	17.50	17.80	16,060,799	282,729,991	17.604	6.376	6.358	6.376	6.340	6.448	44,334,832	6.3772	-0.28%
1999-05-05	0	17.65	17.65	17.70	17.55	17.75	16,488,000	291,058,874	17.653	6.394	6.394	6.412	6.358	6.430	45,514,094	6.3949	-1.12%
1999-05-04	0	17.85	17.85	17.90	17.75	18.30	19,373,100	346,916,834	17.907	6.466	6.466	6.484	6.430	6.629	53,478,232	6.4871	1.42%
1999-05-03	0	17.60	17.60	17.65	17.35	17.75	14,918,000	262,204,550	17.576	6.376	6.376	6.394	6.285	6.430	41,180,207	6.3672	-0.56%
1999-04-30	0	17.70	17.65	17.75	17.40	17.80	28,696,200	506,561,802	17.653	6.412	6.394	6.430	6.303	6.448	79,214,067	6.3948	1.72%
1999-04-29	0	17.40	17.35	17.40	16.90	17.70	38,596,000	664,051,236	17.205	6.303	6.285	6.303	6.122	6.412	106,541,847	6.2328	2.35%
1999-04-28	0	17.00	16.95	17.10	16.75	17.70	32,187,900	554,955,276	17.241	6.158	6.140	6.195	6.068	6.412	88,852,687	6.2458	-1.16%
1999-04-27	0	17.20	17.20	17.25	17.00	17.40	37,750,200	650,561,058	17.233	6.231	6.231	6.249	6.158	6.303	104,207,069	6.2430	3.61%
1999-04-26	0	16.60	16.60	16.65	15.60	16.75	37,399,000	608,934,536	16.282	6.014	6.014	6.032	5.651	6.068	103,237,603	5.8984	6.41%
1999-04-23	0	15.60	15.60	15.70	15.60	16.20	40,643,917	649,227,839	15.974	5.651	5.651	5.688	5.651	5.869	112,194,994	5.7866	0.32%
1999-04-22	0	15.55	15.55	15.60	15.30	15.65	15,439,200	239,565,060	15.517	5.633	5.633	5.651	5.543	5.669	42,618,947	5.6211	2.98%
1999-04-21	0	15.10	15.10	15.20	14.90	15.30	10,561,400	159,719,306	15.123	5.470	5.470	5.506	5.398	5.543	29,154,085	5.4785	-0.33%
1999-04-20	0	15.15	15.15	15.20	15.05	15.45	21,428,700	328,309,347	15.321	5.488	5.488	5.506	5.452	5.597	59,152,588	5.5502	-0.66%
1999-04-19	0	15.25	15.20	15.30	15.15	15.90	38,085,500	593,591,738	15.586	5.524	5.506	5.543	5.488	5.760	105,132,643	5.6461	0.66%
1999-04-16	0	15.15	15.15	15.20	14.20	15.30	53,457,000	795,681,598	14.885	5.488	5.488	5.506	5.144	5.543	147,564,709	5.3921	7.83%
1999-04-15	0	14.05	14.05	14.10	13.90	14.20	15,659,000	220,133,954	14.058	5.090	5.090	5.108	5.035	5.144	43,225,691	5.0927	0.72%
1999-04-14	0	13.95	13.95	14.00	13.90	14.10	17,671,149	247,241,129	13.991	5.054	5.054	5.072	5.035	5.108	48,780,103	5.0685	0.00%
1999-04-13	0	13.95	13.90	13.95	13.90	14.20	16,128,000	225,778,808	13.999	5.054	5.035	5.054	5.035	5.144	44,520,336	5.0714	-0.36%
1999-04-12	0	14.00	13.90	14.00	13.70	14.10	15,734,680	219,998,534	13.982	5.072	5.035	5.072	4.963	5.108	43,434,601	5.0651	-0.71%
1999-04-09	0	14.10	14.10	14.15	14.00	14.35	33,645,000	474,824,854	14.113	5.108	5.108	5.126	5.072	5.198	92,874,921	5.1125	1.44%
1999-04-08	0	13.90	13.90	13.95	13.50	14.00	39,685,200	550,268,059	13.866	5.035	5.035	5.054	4.891	5.072	109,548,515	5.0231	3.35%
1999-04-07	0	13.45	13.45	13.50	13.30	13.50	30,347,300	405,837,586	13.373	4.872	4.872	4.891	4.818	4.891	83,771,826	4.8446	3.07%
1999-04-01	0	13.05	13.05	13.10	12.80	13.10	20,305,600	263,298,202	12.967	4.728	4.728	4.746	4.637	4.746	56,052,340	4.6974	1.16%
1999-03-31	0	12.90	12.90	12.95	12.60	13.10	26,561,800	343,682,192	12.939	4.673	4.673	4.691	4.564	4.746	73,322,190	4.6873	2.38%
1999-03-30	0	12.60	12.55	12.60	12.55	13.00	28,870,800	369,369,748	12.794	4.564	4.546	4.564	4.546	4.709	79,696,040	4.6347	-0.40%
1999-03-29	0	12.65	12.60	12.65	12.60	12.95	12,617,380	160,958,902	12.757	4.583	4.564	4.583	4.564	4.691	34,829,489	4.6213	-2.32%
1999-03-26	0	12.95	12.90	12.95	12.85	13.15	19,068,660	247,184,803	12.963	4.691	4.673	4.691	4.655	4.764	52,637,845	4.6960	0.78%
1999-03-25	0	12.85	12.80	12.85	12.75	12.95	20,382,100	262,145,290	12.862	4.655	4.637	4.655	4.619	4.691	56,263,514	4.6592	0.39%
1999-03-24	0	12.80	12.80	12.85	12.70	13.15	25,873,000	333,289,740	12.882	4.637	4.637	4.655	4.601	4.764	71,420,800	4.6666	-3.76%
1999-03-23	0	13.30	13.30	13.35	13.20	13.50	19,961,600	265,372,356	13.294	4.818	4.818	4.836	4.782	4.891	55,102,750	4.8160	-2.21%
1999-03-22	0	13.60	13.55	13.60	13.40	13.65	14,668,400	198,606,700	13.540	4.927	4.909	4.927	4.854	4.945	40,491,202	4.9049	0.37%
1999-03-19	0	13.55	13.55	13.60	13.20	13.60	24,184,800	322,964,734	13.354	4.909	4.909	4.927	4.782	4.927	66,760,630	4.8377	3.04%
1999-03-18	0	13.15	13.10	13.15	13.10	13.45	20,191,000	267,839,680	13.265	4.764	4.746	4.764	4.746	4.872	55,735,994	4.8055	-1.87%
1999-03-17	0	13.40	13.40	13.45	13.20	13.85	35,236,000	475,153,046	13.485	4.854	4.854	4.872	4.782	5.017	97,266,777	4.8850	-3.94%
1999-03-16	0	13.95	13.95	14.00	13.85	14.35	16,117,000	227,283,354	14.102	5.054	5.054	5.072	5.017	5.198	44,489,972	5.1086	-1.76%
1999-03-15	0	14.20	14.15	14.20	14.15	14.50	8,094,000	115,776,102	14.304	5.144	5.126	5.144	5.126	5.253	22,342,981	5.1818	-1.05%
1999-03-12	0	14.35	14.35	14.40	14.25	14.60	8,310,112	120,200,781	14.464	5.198	5.198	5.217	5.162	5.289	22,939,545	5.2399	0.00%
1999-03-11	0	14.35	14.40	14.45	14.25	14.60	16,022,000	231,281,966	14.435	5.198	5.217	5.235	5.162	5.289	44,227,730	5.2293	1.06%
1999-03-10	0	14.20	14.20	14.30	13.95	14.40	13,486,000	191,243,846	14.181	5.144	5.144	5.180	5.054	5.217	37,227,260	5.1372	1.43%
1999-03-09	0	14.00	13.95	14.00	13.85	14.15	14,224,000	198,999,384	13.990	5.072	5.054	5.072	5.017	5.126	39,264,463	5.0682	1.82%
1999-03-08	0	13.75	13.75	13.80	13.65	14.40	14,519,000	204,057,520	14.055	4.981	4.981	4.999	4.945	5.217	40,078,792	5.0914	-2.14%
1999-03-05	0	14.05	14.05	14.10	13.55	14.10	17,902,800	248,484,964	13.880	5.090	5.090	5.108	4.909	5.108	49,419,561	5.0281	3.69%
1999-03-04	0	13.55	13.55	13.60	13.40	13.60	4,056,000	54,738,982	13.496	4.909	4.909	4.927	4.854	4.927	11,196,335	4.8890	0.00%
1999-03-03	0	13.55	13.55	13.60	13.45	13.75	5,194,800	70,744,304	13.618	4.909	4.909	4.927	4.872	4.981	14,339,921	4.9334	0.00%
1999-03-02	0	13.55	13.55	13.60	13.30	13.75	8,219,900	111,263,754	13.536	4.909	4.909	4.927	4.818	4.981	22,690,520	4.9035	0.74%
1999-03-01	0	13.45	13.45	13.50	13.45	13.90	7,028,000	95,418,668	13.577	4.872	4.872	4.891	4.872	5.035	19,400,355	4.9184	-2.18%
1999-02-26	0	13.75	13.70	13.75	13.45	13.95	10,370,000	141,840,020	13.678	4.981	4.963	4.981	4.872	5.054	28,625,737	4.9550	0.00%
1999-02-25	0	13.75	13.70	13.80	13.40	13.85	7,560,500	102,963,778	13.619	4.981	4.963	4.999	4.854	5.017	20,870,288	4.9335	-1.08%
1999-02-24	0	13.90	13.85	13.90	13.15	13.90	8,607,500	116,944,739	13.586	5.035	5.017	5.035	4.764	5.035	23,760,466	4.9218	2.58%
1999-02-23	0	13.55	13.50	13.60	13.50	13.65	3,121,400	42,276,610	13.544	4.909	4.891	4.927	4.891	4.945	8,616,430	4.9065	1.50%
1999-02-22	0	13.35	13.35	13.40	13.20	13.60	6,649,380	88,998,155	13.384	4.836	4.836	4.854	4.782	4.927	18,355,198	4.8487	-1.84%
1999-02-19	0	13.60	13.55	13.60	13.30	14.05	5,888,380	79,555,136	13.511	4.927	4.909	4.927	4.818	5.090	16,254,505	4.8943	-2.51%
1999-02-15	0	13.95	13.80	13.85	13.75	14.30	4,676,000	65,159,260	13.935	5.054	4.999	5.017	4.981	5.180	12,907,806	5.0481	-2.45%
1999-02-12	0	14.30	14.25	14.35	14.25	14.45	7,956,000	114,151,376	14.348	5.180	5.162	5.198	5.162	5.235	21,962,041	5.1977	1.06%
1999-02-11	0	14.15	14.15	14.20	14.00	14.20	6,021,000	85,047,576	14.125	5.126	5.126	5.144	5.072	5.144	16,620,594	5.1170	0.71%
1999-02-10	0	14.05	14.00	14.05	13.75	14.05	12,239,000	170,714,792	13.948	5.090	5.072	5.090	4.981	5.090	33,784,995	5.0530	0.36%
1999-02-09	0	14.00	13.95	14.00	13.40	14.00	6,484,000	89,072,017	13.737	5.072	5.054	5.072	4.854	5.072	17,898,677	4.9765	3.70%
1999-02-08	0	13.50	13.45	13.50	13.35	13.55	3,702,000	49,904,770	13.480	4.891	4.872	4.891	4.836	4.909	10,219,140	4.8835	1.12%
1999-02-05	0	13.35	13.35	13.40	13.15	13.60	14,866,200	197,763,096	13.303	4.836	4.836	4.854	4.764	4.927	41,037,216	4.8191	-1.11%
1999-02-04	0	13.50	13.50	13.55	13.40	13.55	4,564,000	61,515,022	13.478	4.891	4.891	4.909	4.854	4.909	12,598,637	4.8827	0.00%
1999-02-03	0	13.50	13.45	13.50	13.35	13.65	7,158,169	96,506,662	13.482	4.891	4.872	4.891	4.836	4.945	19,759,678	4.8840	-0.74%
1999-02-02	0	13.60	13.55	13.60	13.50	13.70	4,269,000	57,907,012	13.565	4.927	4.909	4.927	4.891	4.963	11,784,308	4.9139	-1.09%
1999-02-01	0	13.75	13.70	13.75	13.30	13.80	9,472,347	128,275,286	13.542	4.981	4.963	4.981	4.818	4.999	26,147,822	4.9058	-0.72%
1999-01-29	0	13.85	13.80	13.95	13.45	14.00	8,699,000	119,658,326	13.755	5.017	4.999	5.054	4.872	5.072	24,013,046	4.9831	1.84%
1999-01-28	0	13.60	13.55	13.60	13.50	14.20	15,616,400	214,532,494	13.738	4.927	4.909	4.927	4.891	5.144	43,108,097	4.9766	-4.23%
1999-01-27	0	14.20	14.20	14.25	13.90	14.35	7,860,319	111,298,988	14.160	5.144	5.144	5.162	5.035	5.198	21,697,920	5.1295	2.90%
1999-01-26	0	13.80	13.80	13.90	13.70	14.20	14,140,300	196,836,928	13.920	4.999	4.999	5.035	4.963	5.144	39,033,415	5.0428	-0.72%
1999-01-25	0	13.90	13.90	14.00	13.65	14.00	17,771,000	244,740,266	13.772	5.035	5.035	5.072	4.945	5.072	49,055,735	4.9890	-1.77%
1999-01-22	0	14.15	14.15	14.20	14.00	14.40	18,541,500	264,045,514	14.241	5.126	5.126	5.144	5.072	5.217	51,182,652	5.1589	-2.41%
1999-01-21	0	14.50	14.45	14.50	14.10	14.50	14,319,000	204,226,642	14.263	5.253	5.235	5.253	5.108	5.253	39,526,705	5.1668	-1.02%
1999-01-20	0	14.65	14.60	14.65	14.30	14.70	5,033,000	73,247,776	14.554	5.307	5.289	5.307	5.180	5.325	13,893,282	5.2722	2.09%
1999-01-19	0	14.35	14.30	14.35	14.20	14.90	11,748,412	170,164,366	14.484	5.198	5.180	5.198	5.144	5.398	32,430,757	5.2470	-3.04%
1999-01-18	0	14.80	14.80	14.85	14.35	14.90	7,166,500	104,502,316	14.582	5.361	5.361	5.380	5.198	5.398	19,782,676	5.2825	4.23%
1999-01-15	0	14.20	14.20	14.25	14.00	14.40	11,807,831	168,182,183	14.243	5.144	5.144	5.162	5.072	5.217	32,594,780	5.1598	-1.39%
1999-01-14	0	14.40	14.40	14.45	14.10	14.55	16,770,900	240,534,684	14.342	5.217	5.217	5.235	5.108	5.271	46,295,022	5.1957	-1.37%
1999-01-13	0	14.60	14.60	14.65	14.55	15.00	12,551,001	186,224,687	14.837	5.289	5.289	5.307	5.271	5.434	34,646,254	5.3750	-3.31%
1999-01-12	0	15.10	15.10	15.15	14.75	15.20	11,783,100	177,660,920	15.078	5.470	5.470	5.488	5.343	5.506	32,526,511	5.4620	0.00%
1999-01-11	0	15.10	15.10	15.15	15.00	15.65	10,805,203	164,903,899	15.262	5.470	5.470	5.488	5.434	5.669	29,827,088	5.5287	-2.58%
1999-01-08	0	15.50	15.45	15.50	15.30	15.80	40,122,000	623,732,744	15.546	5.615	5.597	5.615	5.543	5.724	110,754,274	5.6317	0.98%
1999-01-07	0	15.35	15.35	15.40	14.60	15.55	48,455,000	740,247,412	15.277	5.561	5.561	5.579	5.289	5.633	133,757,000	5.5343	6.60%
1999-01-06	0	14.40	14.40	14.45	13.70	14.45	21,560,300	304,700,385	14.132	5.217	5.217	5.235	4.963	5.235	59,515,861	5.1197	5.11%
1999-01-05	0	13.70	13.65	13.70	13.20	13.80	11,502,000	155,624,458	13.530	4.963	4.945	4.963	4.782	4.999	31,750,552	4.9015	4.58%
1999-01-04	0	13.10	13.05	13.10	12.95	13.35	9,409,200	122,725,420	13.043	4.746	4.728	4.746	4.691	4.836	25,973,509	4.7250	-2.24%
1998-12-31	0	13.40	13.35	13.40	13.40	13.60	2,397,000	32,291,380	13.472	4.854	4.836	4.854	4.854	4.927	6,616,769	4.8802	-0.37%
1998-12-30	0	13.45	13.40	13.50	13.40	13.85	4,591,000	61,903,480	13.484	4.872	4.854	4.891	4.854	5.017	12,673,169	4.8846	-2.54%
1998-12-29	0	13.80	13.80	13.85	13.50	13.85	3,638,500	49,913,750	13.718	4.999	4.999	5.017	4.891	5.017	10,043,852	4.9696	2.22%
1998-12-28	0	13.50	13.45	13.50	13.40	13.65	2,618,000	35,405,700	13.524	4.891	4.872	4.891	4.854	4.945	7,226,825	4.8992	1.12%
1998-12-24	0	13.35	13.35	13.40	13.30	13.45	8,488,000	113,412,996	13.362	4.836	4.836	4.854	4.818	4.872	23,430,594	4.8404	0.75%
1998-12-23	0	13.25	13.25	13.30	13.10	14.00	18,566,000	247,975,946	13.356	4.800	4.800	4.818	4.746	5.072	51,250,283	4.8385	-6.36%
1998-12-22	0	14.15	14.20	14.25	14.10	14.85	14,123,000	203,191,300	14.387	5.126	5.144	5.162	5.108	5.380	38,985,659	5.2119	-5.03%
1998-12-21	0	14.90	14.90	14.95	14.85	15.05	9,229,700	137,779,996	14.928	5.398	5.398	5.416	5.380	5.452	25,478,010	5.4078	0.68%
1998-12-18	0	14.80	14.75	14.80	14.60	14.80	8,870,000	130,636,332	14.728	5.361	5.343	5.361	5.289	5.361	24,485,081	5.3353	1.02%
1998-12-17	0	14.65	14.65	14.70	14.40	14.70	3,996,897	58,468,851	14.629	5.307	5.307	5.325	5.217	5.325	11,033,184	5.2994	0.34%
1998-12-16	0	14.60	14.55	14.60	14.45	14.70	6,642,278	96,791,919	14.572	5.289	5.271	5.289	5.235	5.325	18,335,593	5.2789	1.04%
1998-12-15	0	14.45	14.40	14.45	14.30	14.50	5,148,000	74,312,000	14.435	5.235	5.217	5.235	5.180	5.253	14,210,732	5.2293	0.70%
1998-12-14	0	14.35	14.35	14.45	14.20	14.45	6,236,400	89,342,574	14.326	5.198	5.198	5.235	5.144	5.235	17,215,193	5.1898	-1.37%
1998-12-11	0	14.55	14.55	14.60	14.30	14.70	14,155,000	204,717,576	14.463	5.271	5.271	5.289	5.180	5.325	39,073,993	5.2392	-2.35%
1998-12-10	0	14.90	14.85	14.90	14.75	15.05	5,116,000	76,278,450	14.910	5.398	5.380	5.398	5.343	5.452	14,122,398	5.4012	-1.00%
1998-12-09	0	15.05	15.05	15.10	14.85	15.15	10,016,000	150,812,484	15.057	5.452	5.452	5.470	5.380	5.488	27,648,542	5.4546	0.33%
1998-12-08	0	15.00	15.00	15.10	14.90	15.15	9,375,100	141,082,500	15.049	5.434	5.434	5.470	5.398	5.488	25,879,378	5.4515	-0.33%
1998-12-07	0	15.05	15.05	15.10	14.50	15.10	19,217,000	283,837,265	14.770	5.452	5.452	5.470	5.253	5.470	53,047,328	5.3506	5.61%
1998-12-04	0	14.25	14.20	14.25	14.00	14.40	12,086,000	172,024,432	14.233	5.162	5.144	5.162	5.072	5.217	33,362,648	5.1562	-1.04%
1998-12-03	0	14.40	14.35	14.40	14.15	14.80	18,562,600	268,763,274	14.479	5.217	5.198	5.217	5.126	5.361	51,240,898	5.2451	-4.00%
1998-12-02	0	15.00	14.95	15.00	14.90	15.15	7,938,400	119,127,612	15.007	5.434	5.416	5.434	5.398	5.488	21,913,457	5.4363	0.33%
1998-12-01	0	14.95	14.95	15.00	14.85	15.20	12,090,000	182,162,454	15.067	5.416	5.416	5.434	5.380	5.506	33,373,690	5.4583	-3.24%
1998-11-30	0	15.45	15.45	15.50	15.35	15.70	10,424,000	160,921,572	15.438	5.597	5.597	5.615	5.561	5.688	28,774,801	5.5924	-2.22%
1998-11-27	0	15.80	15.70	15.80	15.60	15.80	16,762,559	263,242,397	15.704	5.724	5.688	5.724	5.651	5.724	46,271,997	5.6890	0.96%
1998-11-26	0	15.65	15.60	15.65	15.50	15.70	6,518,300	101,936,532	15.639	5.669	5.651	5.669	5.615	5.688	17,993,360	5.6652	0.00%
1998-11-25	0	15.65	15.60	15.65	15.60	15.85	13,207,000	207,961,120	15.746	5.669	5.651	5.669	5.651	5.742	36,457,098	5.7043	-1.57%
1998-11-24	0	15.90	15.85	15.90	15.65	15.95	32,582,000	515,451,080	15.820	5.760	5.742	5.760	5.669	5.778	89,940,576	5.7310	1.60%
1998-11-23	0	15.65	15.65	15.70	15.60	15.80	17,698,941	277,741,890	15.693	5.669	5.669	5.688	5.651	5.724	48,856,821	5.6848	0.32%
1998-11-20	0	15.60	15.50	15.60	15.50	15.70	18,712,000	291,289,285	15.567	5.651	5.615	5.651	5.615	5.688	51,653,307	5.6393	-0.32%
1998-11-19	0	15.65	15.60	15.65	15.30	15.65	17,870,153	278,646,156	15.593	5.669	5.651	5.669	5.543	5.669	49,329,441	5.6487	2.62%
1998-11-18	0	15.25	15.25	15.30	15.25	15.60	9,041,000	139,836,670	15.467	5.524	5.524	5.543	5.524	5.651	24,957,116	5.6031	-0.65%
1998-11-17	0	15.35	15.30	15.35	15.10	15.80	13,872,000	213,051,130	15.358	5.561	5.543	5.561	5.470	5.724	38,292,789	5.5637	-1.92%
1998-11-16	0	15.65	15.70	15.75	15.15	15.80	18,366,000	281,656,598	15.336	5.669	5.688	5.706	5.488	5.724	50,698,196	5.5556	3.30%
1998-11-13	0	15.15	15.10	15.15	15.00	15.25	8,845,000	134,128,232	15.164	5.488	5.470	5.488	5.434	5.524	24,416,070	5.4934	-0.33%
1998-11-12	0	15.20	15.10	15.15	14.95	15.25	13,781,000	208,187,692	15.107	5.506	5.470	5.488	5.416	5.524	38,041,590	5.4726	1.00%
1998-11-11	0	15.05	15.05	15.10	14.60	15.15	17,972,900	267,128,300	14.863	5.452	5.452	5.470	5.289	5.488	49,613,068	5.3842	3.08%
1998-11-10	0	14.60	14.55	14.60	14.40	14.75	13,896,544	202,314,935	14.559	5.289	5.271	5.289	5.217	5.343	38,360,542	5.2740	-0.68%
1998-11-09	0	14.70	14.70	14.75	14.65	14.85	9,530,800	140,323,830	14.723	5.325	5.325	5.343	5.307	5.380	26,309,178	5.3336	-1.34%
1998-11-06	0	14.90	14.85	14.90	14.75	14.95	21,949,000	327,979,834	14.943	5.398	5.380	5.398	5.343	5.416	60,588,843	5.4132	0.00%
1998-11-05	0	14.90	14.90	14.95	14.90	15.50	18,874,570	285,106,696	15.105	5.398	5.398	5.416	5.398	5.615	52,102,071	5.4721	-2.93%
1998-11-04	0	15.35	15.30	15.40	15.05	15.70	28,230,600	431,805,724	15.296	5.561	5.543	5.579	5.452	5.688	77,928,808	5.5410	-0.32%
1998-11-03	0	15.40	15.35	15.40	14.80	15.60	46,419,520	710,878,336	15.314	5.579	5.561	5.579	5.361	5.651	128,138,185	5.5477	4.76%
1998-11-02	0	14.70	14.60	14.65	14.55	14.80	25,914,500	379,166,900	14.631	5.325	5.289	5.307	5.271	5.361	71,535,358	5.3004	1.03%
1998-10-30	0	14.55	14.55	14.60	14.40	14.60	27,962,000	405,342,380	14.496	5.271	5.271	5.289	5.217	5.289	77,187,354	5.2514	0.34%
1998-10-29	0	14.50	14.40	14.50	14.35	14.75	40,623,000	589,574,970	14.513	5.253	5.217	5.253	5.198	5.343	112,137,254	5.2576	0.00%
1998-10-27	0	14.50	14.50	14.55	14.15	14.70	24,752,453	357,017,688	14.424	5.253	5.253	5.271	5.126	5.325	68,327,600	5.2251	1.40%
1998-10-26	0	14.30	14.25	14.30	14.00	14.60	36,919,400	503,979,282	13.651	5.180	5.162	5.180	5.072	5.289	101,913,697	4.9452	1.78%
1998-10-23	0	14.05	14.00	14.05	13.70	14.20	17,877,000	248,647,240	13.909	5.090	5.072	5.090	4.963	5.144	49,348,342	5.0386	1.08%
1998-10-22	0	13.90	13.85	13.90	13.80	14.35	11,990,000	167,702,288	13.987	5.035	5.017	5.035	4.999	5.198	33,097,646	5.0669	-1.42%
1998-10-21	0	14.10	14.00	14.05	13.75	14.15	18,404,400	256,801,740	13.953	5.108	5.072	5.090	4.981	5.126	50,804,196	5.0547	2.55%
1998-10-20	0	13.75	13.70	13.75	13.50	14.35	16,613,000	230,680,216	13.886	4.981	4.963	4.981	4.891	5.198	45,859,149	5.0302	-4.51%
1998-10-19	0	14.40	14.25	14.30	14.20	14.75	17,118,700	249,214,184	14.558	5.217	5.162	5.180	5.144	5.343	47,255,102	5.2738	-3.36%
1998-10-16	0	14.90	14.90	14.95	14.30	15.00	37,784,280	553,595,832	14.651	5.398	5.398	5.416	5.180	5.434	104,301,144	5.3077	6.81%
1998-10-15	0	13.95	13.85	13.95	13.45	13.95	13,635,500	188,031,252	13.790	5.054	5.017	5.054	4.872	5.054	37,639,946	4.9955	2.20%
1998-10-14	0	13.65	13.55	13.60	13.45	13.80	13,838,310	188,730,444	13.638	4.945	4.909	4.927	4.872	4.999	38,199,790	4.9406	0.37%
1998-10-13	0	13.60	13.60	13.65	13.30	14.00	14,482,000	196,142,984	13.544	4.927	4.927	4.945	4.818	5.072	39,976,656	4.9064	-1.81%
1998-10-12	0	13.85	13.70	13.85	13.25	13.90	32,039,000	438,083,050	13.673	5.017	4.963	5.017	4.800	5.035	88,441,658	4.9534	5.32%
1998-10-09	0	13.15	13.15	13.20	12.65	13.20	21,702,000	281,103,438	12.953	4.764	4.764	4.782	4.583	4.782	59,907,015	4.6923	4.37%
1998-10-08	0	12.60	12.50	12.60	12.10	12.70	19,515,000	244,343,214	12.521	4.564	4.528	4.564	4.383	4.601	53,869,938	4.5358	3.70%
1998-10-07	0	12.15	12.00	12.05	11.65	12.30	11,712,500	141,886,865	12.114	4.401	4.347	4.365	4.220	4.456	32,331,625	4.3885	4.29%
1998-10-05	0	11.65	11.65	11.70	11.60	11.95	8,878,300	104,350,650	11.753	4.220	4.220	4.238	4.202	4.329	24,507,992	4.2578	-4.51%
1998-09-30	0	12.20	12.15	12.20	11.95	12.25	6,248,100	75,963,855	12.158	4.420	4.401	4.420	4.329	4.438	17,247,490	4.4043	0.41%
1998-09-29	0	12.15	12.10	12.15	11.95	12.65	12,955,800	160,551,370	12.392	4.401	4.383	4.401	4.329	4.583	35,763,677	4.4892	-3.95%
1998-09-28	0	12.65	12.60	12.65	12.30	12.90	15,515,000	197,383,894	12.722	4.583	4.564	4.583	4.456	4.673	42,828,188	4.6087	2.02%
1998-09-25	0	12.40	12.35	12.40	11.90	12.40	10,778,000	131,386,100	12.190	4.492	4.474	4.492	4.311	4.492	29,751,996	4.4160	0.00%
1998-09-24	0	12.40	12.40	12.50	12.20	12.65	24,094,000	300,954,696	12.491	4.492	4.492	4.528	4.420	4.583	66,509,982	4.5250	4.20%
1998-09-23	0	11.90	11.90	11.95	11.75	12.00	8,402,000	99,852,136	11.884	4.311	4.311	4.329	4.257	4.347	23,193,196	4.3052	0.00%
1998-09-22	0	11.90	11.80	11.90	11.65	12.20	9,441,347	112,703,825	11.937	4.311	4.275	4.311	4.220	4.420	26,062,249	4.3244	1.71%
1998-09-21	0	11.70	11.65	11.70	11.55	11.95	4,852,000	56,775,092	11.701	4.238	4.220	4.238	4.184	4.329	13,393,643	4.2390	-2.90%
1998-09-18	0	12.05	12.00	12.05	11.55	12.05	5,466,200	64,671,878	11.831	4.365	4.347	4.365	4.184	4.365	15,089,104	4.2860	1.26%
1998-09-17	0	11.90	11.85	11.90	11.85	12.45	8,650,800	104,246,202	12.050	4.311	4.293	4.311	4.293	4.510	23,879,993	4.3654	-4.42%
1998-09-16	0	12.45	12.45	12.50	12.25	12.50	7,872,000	97,988,194	12.448	4.510	4.510	4.528	4.438	4.528	21,730,164	4.5093	0.81%
1998-09-15	0	12.35	12.30	12.35	12.00	12.45	15,286,500	187,835,051	12.288	4.474	4.456	4.474	4.347	4.510	42,197,428	4.4513	4.66%
1998-09-14	0	11.80	11.75	11.80	11.30	11.90	6,607,000	76,790,842	11.623	4.275	4.257	4.275	4.094	4.311	18,238,211	4.2104	4.42%
1998-09-11	0	11.30	11.30	11.35	11.05	11.45	11,990,000	135,827,087	11.328	4.094	4.094	4.112	4.003	4.148	33,097,646	4.1038	-4.24%
1998-09-10	0	11.80	11.75	11.80	11.30	12.05	6,865,300	81,096,842	11.813	4.275	4.257	4.275	4.094	4.365	18,951,232	4.2792	0.43%
1998-09-09	0	11.75	11.75	11.80	11.75	12.70	8,701,500	105,177,522	12.087	4.257	4.257	4.275	4.257	4.601	24,019,947	4.3788	-6.75%
1998-09-08	0	12.60	12.50	12.60	12.40	12.90	18,843,600	238,664,242	12.666	4.564	4.528	4.564	4.492	4.673	52,016,581	4.5882	2.02%
1998-09-07	0	12.35	12.30	12.40	11.70	12.60	27,053,375	334,934,770	12.381	4.474	4.456	4.492	4.238	4.564	74,679,152	4.4850	6.47%
1998-09-04	0	11.60	11.60	11.65	10.60	11.85	21,320,800	240,279,022	11.270	4.202	4.202	4.220	3.840	4.293	58,854,736	4.0826	6.42%
1998-09-03	0	10.90	10.85	10.95	10.60	11.20	27,017,025	295,215,839	10.927	3.949	3.931	3.967	3.840	4.057	74,578,810	3.9584	0.00%
1998-09-02	0	10.90	10.85	10.90	10.30	11.10	37,597,800	407,961,508	10.851	3.949	3.931	3.949	3.731	4.021	103,786,378	3.9308	10.66%
1998-09-01	0	9.850	9.800	9.850	9.500	10.35	24,120,500	241,429,276	10.009	3.568	3.550	3.568	3.441	3.749	66,583,133	3.6260	-3.43%
1998-08-31	0	10.20	10.20	10.25	10.10	10.60	31,785,200	328,406,280	10.332	3.695	3.695	3.713	3.659	3.840	87,741,059	3.7429	-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	3.949	3.949	3.967	3.949	4.003	891,038,521	3.9679	-0.91%
1998-08-27	0	11.00	11.00	11.05	10.60	11.05	85,154,600	923,708,144	10.847	3.985	3.985	4.003	3.840	4.003	235,063,953	3.9296	3.77%
1998-08-26	0	10.60	10.55	10.60	10.45	11.10	36,765,510	400,029,634	10.881	3.840	3.822	3.840	3.786	4.021	101,488,894	3.9416	-4.07%
1998-08-25	0	11.05	11.05	11.10	10.70	11.10	49,570,000	542,109,872	10.936	4.003	4.003	4.021	3.876	4.021	136,834,888	3.9618	3.27%
1998-08-24	0	10.70	10.65	10.70	10.30	10.70	57,528,400	602,182,873	10.468	3.876	3.858	3.876	3.731	3.876	158,803,554	3.7920	2.88%
1998-08-21	0	10.40	10.50	10.55	10.35	11.25	39,478,800	424,900,874	10.763	3.768	3.804	3.822	3.749	4.075	108,978,761	3.8989	-8.37%
1998-08-20	0	11.35	11.25	11.30	10.95	11.70	31,098,200	354,380,964	11.396	4.112	4.075	4.094	3.967	4.238	85,844,638	4.1282	2.25%
1998-08-19	0	11.10	11.05	11.10	10.80	11.50	32,841,269	365,587,161	11.132	4.021	4.003	4.021	3.912	4.166	90,656,271	4.0327	3.74%
1998-08-18	0	10.70	10.70	10.75	10.30	10.85	37,397,564	400,439,007	10.708	3.876	3.876	3.894	3.731	3.931	103,233,639	3.8790	-0.93%
1998-08-14	0	10.80	10.75	10.85	9.300	10.90	47,692,000	486,643,032	10.204	3.912	3.894	3.931	3.369	3.949	131,650,787	3.6965	16.13%
1998-08-13	0	9.300	9.300	9.400	8.950	9.350	35,441,000	320,789,208	9.0514	3.369	3.369	3.405	3.242	3.387	97,832,666	3.2790	3.33%
1998-08-12	0	9.000	8.900	8.950	8.750	9.150	26,011,000	233,945,730	8.9941	3.260	3.224	3.242	3.170	3.315	71,801,741	3.2582	1.12%
1998-08-11	0	8.900	8.850	8.900	8.750	9.500	24,528,000	221,814,058	9.0433	3.224	3.206	3.224	3.170	3.441	67,708,012	3.2760	-5.32%
1998-08-10	0	9.400	9.400	9.450	9.350	9.750	17,799,600	170,145,596	9.5590	3.405	3.405	3.423	3.387	3.532	49,134,684	3.4628	-2.08%
1998-08-07	0	9.600	9.550	9.600	9.550	10.10	28,473,923	277,252,113	9.7371	3.478	3.460	3.478	3.460	3.659	78,600,486	3.5274	-4.00%
1998-08-06	0	10.00	10.00	10.05	9.900	10.20	25,891,000	260,530,153	10.063	3.623	3.623	3.641	3.586	3.695	71,470,488	3.6453	1.52%
1998-08-05	0	9.850	9.850	9.900	9.800	10.20	36,433,000	363,591,130	9.9797	3.568	3.568	3.586	3.550	3.695	100,571,020	3.6153	-4.83%
1998-08-04	0	10.35	10.30	10.35	10.10	10.90	26,979,600	280,455,292	10.395	3.749	3.731	3.749	3.659	3.949	74,475,500	3.7657	-5.05%
1998-08-03	0	10.90	10.85	10.90	10.75	11.15	15,811,001	172,314,895	10.898	3.949	3.931	3.949	3.894	4.039	43,645,281	3.9481	-3.96%
1998-07-31	0	11.35	11.35	11.40	11.20	11.50	10,772,000	121,800,348	11.307	4.112	4.112	4.130	4.057	4.166	29,735,433	4.0961	0.00%
1998-07-30	0	11.35	11.35	11.40	11.20	11.50	19,483,265	220,543,751	11.320	4.112	4.112	4.130	4.057	4.166	53,782,336	4.1007	-0.44%
1998-07-29	0	11.40	11.40	11.45	11.25	11.75	14,389,700	164,903,966	11.460	4.130	4.130	4.148	4.075	4.257	39,721,868	4.1515	-1.30%
1998-07-28	0	11.55	11.50	11.55	11.40	11.95	17,485,800	203,052,864	11.612	4.184	4.166	4.184	4.130	4.329	48,268,459	4.2067	-1.28%
1998-07-27	0	11.70	11.65	11.70	11.65	12.15	13,229,000	156,574,680	11.836	4.238	4.220	4.238	4.220	4.401	36,517,828	4.2876	-2.90%
1998-07-24	0	12.05	12.00	12.05	11.70	12.15	17,676,000	211,366,502	11.958	4.365	4.347	4.365	4.238	4.401	48,793,494	4.3319	1.69%
1998-07-23	0	11.85	11.85	11.90	11.80	12.20	16,835,000	201,478,508	11.968	4.293	4.293	4.311	4.275	4.420	46,471,966	4.3355	-4.05%
1998-07-22	0	12.35	12.35	12.40	12.25	12.75	13,772,800	171,070,558	12.421	4.474	4.474	4.492	4.438	4.619	38,018,954	4.4996	-3.52%
1998-07-21	0	12.80	12.80	12.85	12.70	13.00	9,086,800	117,140,367	12.891	4.637	4.637	4.655	4.601	4.709	25,083,544	4.6700	0.00%
1998-07-20	0	12.80	12.75	12.80	12.75	13.00	6,645,415	85,423,624	12.855	4.637	4.619	4.637	4.619	4.709	18,344,253	4.6567	-0.78%
1998-07-17	0	12.90	12.90	12.95	12.75	13.10	8,712,000	112,202,832	12.879	4.673	4.673	4.691	4.619	4.746	24,048,932	4.6656	0.00%
1998-07-16	0	12.90	12.80	12.90	12.50	13.05	11,840,000	152,070,658	12.844	4.673	4.637	4.673	4.528	4.728	32,683,580	4.6528	1.98%
1998-07-15	0	12.65	12.60	12.65	12.30	12.75	16,482,000	206,739,730	12.543	4.583	4.564	4.583	4.456	4.619	45,497,531	4.5440	4.12%
1998-07-14	0	12.15	12.10	12.15	12.10	12.60	11,685,000	143,268,200	12.261	4.401	4.383	4.401	4.383	4.564	32,255,713	4.4416	-1.62%
1998-07-13	0	12.35	12.35	12.40	12.10	12.50	11,720,000	144,209,868	12.305	4.474	4.474	4.492	4.383	4.528	32,352,328	4.4575	-1.59%
1998-07-10	0	12.55	12.50	12.55	12.40	12.90	21,066,000	265,346,994	12.596	4.546	4.528	4.546	4.492	4.673	58,151,377	4.5630	-2.71%
1998-07-09	0	12.90	12.90	12.95	12.85	13.35	9,870,400	128,796,330	13.049	4.673	4.673	4.691	4.655	4.836	27,246,623	4.7271	-2.64%
1998-07-08	0	13.25	13.20	13.30	13.20	13.50	6,678,000	89,128,680	13.347	4.800	4.782	4.818	4.782	4.891	18,434,202	4.8350	-0.38%
1998-07-07	0	13.30	13.25	13.35	13.20	13.45	5,717,000	76,282,700	13.343	4.818	4.800	4.836	4.782	4.872	15,781,421	4.8337	0.38%
1998-07-06	0	13.25	13.20	13.25	13.05	13.30	7,117,000	94,091,746	13.221	4.800	4.782	4.800	4.728	4.818	19,646,034	4.7894	-0.38%
1998-07-03	0	13.30	13.30	13.40	13.25	13.70	13,671,000	185,344,792	13.558	4.818	4.818	4.854	4.800	4.963	37,737,941	4.9114	-2.92%
1998-07-02	0	13.70	13.75	13.80	13.65	14.10	21,334,000	294,121,750	13.787	4.963	4.981	4.999	4.945	5.108	58,891,174	4.9943	1.86%
1998-06-30	0	13.45	13.45	13.50	13.10	13.55	16,482,800	220,949,462	13.405	4.872	4.872	4.891	4.746	4.909	45,499,740	4.8561	1.89%
1998-06-29	0	13.20	13.20	13.25	13.00	13.90	22,513,963	304,855,414	13.541	4.782	4.782	4.800	4.709	5.035	62,148,388	4.9053	-4.00%
1998-06-26	0	13.75	13.80	13.85	13.20	13.80	13,562,078	183,746,337	13.549	4.981	4.999	5.017	4.782	4.999	37,437,269	4.9081	1.10%
1998-06-25	0	13.60	13.55	13.60	13.05	13.65	16,309,000	219,278,146	13.445	4.927	4.909	4.927	4.728	4.945	45,019,976	4.8707	3.82%
1998-06-24	0	13.10	13.05	13.10	12.80	13.20	5,999,000	77,942,288	12.993	4.746	4.728	4.746	4.637	4.782	16,559,865	4.7067	0.00%
1998-06-23	0	13.10	13.05	13.15	12.50	13.10	19,658,513	252,302,114	12.834	4.746	4.728	4.764	4.528	4.746	54,266,097	4.6494	3.15%
1998-06-22	0	12.70	12.70	12.75	12.55	13.20	13,855,400	178,510,406	12.884	4.601	4.601	4.619	4.546	4.782	38,246,966	4.6673	-3.79%
1998-06-19	0	13.20	13.15	13.20	12.65	13.40	17,766,000	230,727,612	12.987	4.782	4.764	4.782	4.583	4.854	49,041,933	4.7047	1.54%
1998-06-18	0	13.00	12.95	13.00	12.30	13.15	43,419,000	559,042,140	12.876	4.709	4.691	4.709	4.456	4.764	119,855,437	4.6643	9.70%
1998-06-17	0	11.85	11.85	11.90	11.70	11.95	24,858,190	293,043,542	11.789	4.293	4.293	4.311	4.238	4.329	68,619,481	4.2706	3.95%
1998-06-16	0	11.40	11.30	11.35	11.15	12.05	27,491,000	317,906,294	11.564	4.130	4.094	4.112	4.039	4.365	75,887,188	4.1892	-1.30%
1998-06-15	0	11.55	11.50	11.55	11.45	12.45	25,117,000	297,555,120	11.847	4.184	4.166	4.184	4.148	4.510	69,333,909	4.2916	-7.97%
1998-06-12	0	12.55	12.50	12.55	12.15	12.75	28,266,500	353,601,870	12.510	4.546	4.528	4.546	4.401	4.619	78,027,907	4.5317	0.40%
1998-06-11	0	12.50	12.45	12.50	12.30	12.65	22,018,000	275,348,444	12.506	4.528	4.510	4.528	4.456	4.583	60,779,313	4.5303	-1.57%
1998-06-10	0	12.70	12.65	12.70	12.50	13.00	31,711,300	404,240,753	12.748	4.601	4.583	4.601	4.528	4.709	87,537,063	4.6179	-2.31%
1998-06-09	0	13.00	12.95	13.15	12.90	13.60	10,064,000	132,686,988	13.184	4.709	4.691	4.764	4.673	4.927	27,781,043	4.7762	-4.06%
1998-06-08	0	13.55	13.55	13.65	13.30	13.70	10,114,000	136,745,168	13.520	4.909	4.909	4.945	4.818	4.963	27,919,065	4.8979	-0.37%
1998-06-05	0	13.60	13.60	13.65	13.50	13.75	11,164,077	151,815,568	13.599	4.927	4.927	4.945	4.891	4.981	30,817,737	4.9262	1.12%
1998-06-04	0	13.45	13.40	13.45	13.30	13.70	16,348,000	219,993,408	13.457	4.872	4.854	4.872	4.818	4.963	45,127,633	4.8749	-1.10%
1998-06-03	0	13.60	13.55	13.60	13.15	13.70	20,776,000	278,484,260	13.404	4.927	4.909	4.927	4.764	4.963	57,350,850	4.8558	2.26%
1998-06-02	0	13.30	13.30	13.35	12.70	13.35	29,843,800	389,211,470	13.042	4.818	4.818	4.836	4.601	4.836	82,381,945	4.7245	-0.37%
1998-06-01	0	13.35	13.35	13.40	13.25	14.00	20,122,000	271,351,890	13.485	4.836	4.836	4.854	4.800	5.072	55,545,524	4.8852	-3.61%
1998-05-29	0	13.85	13.80	13.85	13.70	14.00	11,773,000	163,012,029	13.846	5.017	4.999	5.017	4.963	5.072	32,498,631	5.0160	0.73%
1998-05-28	0	13.75	13.75	13.80	13.60	14.15	21,704,000	301,293,268	13.882	4.981	4.981	4.999	4.927	5.126	59,912,536	5.0289	0.00%
1998-05-27	0	13.75	13.80	13.90	13.50	14.40	29,218,000	407,320,190	13.941	4.981	4.999	5.035	4.891	5.217	80,654,464	5.0502	-5.82%
1998-05-26	0	14.60	14.60	14.65	14.45	14.75	6,746,000	98,490,570	14.600	5.289	5.289	5.307	5.235	5.343	18,621,912	5.2890	-1.02%
1998-05-25	0	14.75	14.70	14.75	14.70	14.85	6,460,000	95,379,920	14.765	5.343	5.325	5.343	5.325	5.380	17,832,426	5.3487	0.00%
1998-05-22	0	14.75	14.70	14.75	14.70	14.90	12,998,000	192,048,952	14.775	5.343	5.325	5.343	5.325	5.398	35,880,167	5.3525	-1.01%
1998-05-21	0	14.90	14.90	14.95	14.70	15.20	20,850,000	310,075,600	14.872	5.398	5.398	5.416	5.325	5.506	57,555,122	5.3875	-0.33%
1998-05-20	0	14.95	14.95	15.00	14.30	15.00	39,990,000	587,443,645	14.690	5.416	5.416	5.434	5.180	5.434	110,389,897	5.3215	4.55%
1998-05-19	0	14.30	14.30	14.35	13.90	14.45	18,311,000	259,455,595	14.169	5.180	5.180	5.198	5.035	5.235	50,546,372	5.1330	1.78%
1998-05-18	0	14.05	14.05	14.10	14.00	14.20	10,120,000	142,740,286	14.105	5.090	5.090	5.108	5.072	5.144	27,935,628	5.1096	-0.71%
1998-05-15	0	14.15	14.10	14.15	13.80	14.25	18,497,000	260,403,242	14.078	5.126	5.108	5.126	4.999	5.162	51,059,813	5.1000	1.80%
1998-05-14	0	13.90	13.85	13.90	13.50	13.95	16,473,000	227,043,070	13.783	5.035	5.017	5.035	4.891	5.054	45,472,687	4.9930	2.58%
1998-05-13	0	13.55	13.55	13.60	13.50	13.85	19,094,000	259,983,090	13.616	4.909	4.909	4.927	4.891	5.017	52,707,794	4.9325	-2.17%
1998-05-12	0	13.85	13.85	13.90	13.80	14.45	14,288,000	201,115,360	14.076	5.017	5.017	5.035	4.999	5.235	39,441,131	5.0991	-4.15%
1998-05-11	0	14.45	14.45	14.50	14.05	14.55	14,259,560	204,184,740	14.319	5.235	5.235	5.253	5.090	5.271	39,362,625	5.1873	0.70%
1998-05-08	0	14.35	14.35	14.40	13.75	14.45	17,706,000	251,060,316	14.179	5.198	5.198	5.217	4.981	5.235	48,876,307	5.1366	3.61%
1998-05-07	0	13.85	13.75	13.80	13.50	13.85	16,964,000	231,724,182	13.660	5.017	4.981	4.999	4.891	5.017	46,828,062	4.9484	0.36%
1998-05-06	0	13.80	13.75	13.80	13.50	14.10	15,720,000	217,420,860	13.831	4.999	4.981	4.999	4.891	5.108	43,394,078	5.0104	-0.36%
1998-05-05	0	13.85	13.80	13.85	13.80	14.50	25,066,000	351,817,800	14.036	5.017	4.999	5.017	4.999	5.253	69,193,127	5.0846	-3.48%
1998-05-04	0	14.35	14.35	14.40	14.30	14.80	12,511,000	180,593,500	14.435	5.198	5.198	5.217	5.180	5.361	34,535,834	5.2292	-2.38%
1998-05-01	0	14.70	14.75	14.80	14.60	15.25	10,259,600	151,680,682	14.784	5.325	5.343	5.361	5.289	5.524	28,320,985	5.3558	0.00%
1998-04-30	0	14.70	14.70	14.75	14.35	14.90	23,837,900	348,919,302	14.637	5.325	5.325	5.343	5.198	5.398	65,803,034	5.3025	-1.34%
1998-04-29	0	14.90	14.90	14.95	14.80	15.50	45,054,000	676,017,630	15.005	5.398	5.398	5.416	5.361	5.615	124,368,752	5.4356	-2.93%
1998-04-28	0	15.35	15.35	15.40	14.55	15.40	20,426,000	307,379,900	15.048	5.561	5.561	5.579	5.271	5.579	56,384,697	5.4515	1.99%
1998-04-27	0	15.05	15.00	15.05	15.00	15.50	19,205,000	290,326,404	15.117	5.452	5.434	5.452	5.434	5.615	53,014,203	5.4764	-3.22%
1998-04-24	0	15.55	15.45	15.55	15.35	15.60	12,018,000	186,240,704	15.497	5.633	5.597	5.633	5.561	5.651	33,174,938	5.6139	0.97%
1998-04-23	0	15.40	15.35	15.45	15.30	15.75	21,173,000	327,213,136	15.454	5.579	5.561	5.597	5.543	5.706	58,446,744	5.5985	-1.91%
1998-04-22	0	15.70	15.65	15.75	15.65	16.00	13,861,000	219,570,024	15.841	5.688	5.669	5.706	5.669	5.796	38,262,425	5.7385	-1.26%
1998-04-21	0	15.90	15.85	15.90	15.80	16.30	23,234,000	373,775,804	16.087	5.760	5.742	5.760	5.724	5.905	64,136,006	5.8279	-0.63%
1998-04-20	0	16.00	16.00	16.05	15.80	16.05	14,795,900	235,774,820	15.935	5.796	5.796	5.814	5.724	5.814	40,843,158	5.7727	0.31%
1998-04-17	0	15.95	15.90	15.95	15.75	16.05	28,627,200	455,974,646	15.928	5.778	5.760	5.778	5.706	5.814	79,023,597	5.7701	-0.31%
1998-04-16	0	16.00	16.00	16.05	15.75	16.15	17,744,479	282,827,984	15.939	5.796	5.796	5.814	5.706	5.851	48,982,526	5.7741	0.63%
1998-04-15	0	15.90	15.85	15.90	15.65	16.00	17,060,000	269,526,150	15.799	5.760	5.742	5.760	5.669	5.796	47,093,064	5.7233	-0.63%
1998-04-14	0	16.00	15.95	16.05	15.95	16.55	26,250,600	427,110,664	16.271	5.796	5.778	5.814	5.778	5.995	72,463,141	5.8942	-0.93%
1998-04-09	0	16.15	16.15	16.20	15.55	16.20	26,689,000	426,800,950	15.992	5.851	5.851	5.869	5.633	5.869	73,673,317	5.7932	3.86%
1998-04-08	0	15.55	15.55	15.60	15.25	15.65	12,425,000	192,677,180	15.507	5.633	5.633	5.651	5.524	5.669	34,298,436	5.6177	0.97%
1998-04-07	0	15.40	15.40	15.50	15.30	15.75	11,320,000	174,677,156	15.431	5.579	5.579	5.615	5.543	5.706	31,248,153	5.5900	-0.65%
1998-04-03	0	15.50	15.45	15.50	15.30	15.80	16,382,000	253,831,572	15.495	5.615	5.597	5.615	5.543	5.724	45,221,488	5.6131	-0.96%
1998-04-02	0	15.65	15.60	15.65	15.50	16.10	13,159,000	206,711,328	15.709	5.669	5.651	5.669	5.615	5.832	36,324,597	5.6907	-1.26%
1998-04-01	0	15.85	15.80	15.85	15.65	16.10	14,133,000	223,877,163	15.841	5.742	5.724	5.742	5.669	5.832	39,013,264	5.7385	0.96%
1998-03-31	0	15.70	15.70	15.75	15.20	15.85	17,668,000	276,131,586	15.629	5.688	5.688	5.706	5.506	5.742	48,771,410	5.6618	2.61%
1998-03-30	0	15.30	15.35	15.40	15.05	16.00	24,476,000	385,531,378	15.751	5.543	5.561	5.579	5.452	5.796	67,564,469	5.7061	-3.16%
1998-03-27	0	15.80	15.80	15.85	15.70	16.30	19,002,500	304,480,750	16.023	5.724	5.724	5.742	5.688	5.905	52,455,214	5.8046	-2.77%
1998-03-26	0	16.25	16.20	16.25	16.05	16.50	24,557,000	398,323,272	16.220	5.887	5.869	5.887	5.814	5.977	67,788,064	5.8760	0.00%
1998-03-25	0	16.25	16.25	16.30	16.05	16.80	48,130,200	794,190,632	16.501	5.887	5.887	5.905	5.814	6.086	132,860,410	5.9776	0.62%
1998-03-24	0	16.15	16.15	16.20	15.70	16.35	46,496,000	747,076,290	16.068	5.851	5.851	5.869	5.688	5.923	128,349,303	5.8206	2.54%
1998-03-23	0	15.75	15.75	15.80	15.35	15.95	45,249,847	707,304,017	15.631	5.706	5.706	5.724	5.561	5.778	124,909,376	5.6625	1.61%
1998-03-20	0	15.50	15.45	15.50	15.30	15.65	61,749,100	955,238,290	15.470	5.615	5.597	5.615	5.543	5.669	170,454,533	5.6041	2.31%
1998-03-19	0	15.15	15.10	15.15	14.65	15.15	49,768,000	743,466,680	14.939	5.488	5.470	5.488	5.307	5.488	137,381,455	5.4117	3.41%
1998-03-18	0	14.65	14.65	14.70	14.40	14.75	34,566,000	503,017,900	14.552	5.307	5.307	5.325	5.217	5.343	95,417,284	5.2718	1.03%
1998-03-17	0	14.50	14.45	14.50	14.35	14.70	61,149,000	889,847,796	14.552	5.253	5.235	5.253	5.198	5.325	168,797,994	5.2717	2.11%
1998-03-16	0	14.20	14.15	14.20	13.80	14.25	24,476,700	344,956,870	14.093	5.144	5.126	5.144	4.999	5.162	67,566,401	5.1054	2.53%
1998-03-13	0	13.85	13.85	13.90	13.70	13.90	7,683,000	106,454,200	13.856	5.017	5.017	5.035	4.963	5.035	21,208,442	5.0194	1.09%
1998-03-12	0	13.70	13.70	13.75	13.65	14.20	19,760,500	276,382,066	13.987	4.963	4.963	4.981	4.945	5.144	54,547,626	5.0668	-1.44%
1998-03-11	0	13.90	13.85	13.90	13.70	13.90	13,968,800	193,031,720	13.819	5.035	5.017	5.035	4.963	5.035	38,560,000	5.0060	2.21%
1998-03-10	0	13.60	13.55	13.60	13.55	13.80	8,864,000	121,119,952	13.664	4.927	4.909	4.927	4.909	4.999	24,468,518	4.9500	0.00%
1998-03-09	0	13.60	13.60	13.65	13.30	13.65	15,185,501	204,823,457	13.488	4.927	4.927	4.945	4.818	4.945	41,918,627	4.8862	-0.37%
1998-03-06	0	13.65	13.60	13.65	13.35	13.70	32,051,000	434,850,400	13.567	4.945	4.927	4.945	4.836	4.963	88,474,783	4.9150	-1.09%
1998-03-05	0	13.80	13.80	13.85	13.70	13.95	35,035,000	483,836,780	13.810	4.999	4.999	5.017	4.963	5.054	96,711,929	5.0029	-1.08%
1998-03-04	0	13.95	13.95	14.00	13.85	14.10	19,120,000	267,057,160	13.967	5.054	5.054	5.072	5.017	5.108	52,779,566	5.0599	-0.71%
1998-03-03	0	14.05	14.00	14.05	13.80	14.10	19,826,000	277,398,650	13.992	5.090	5.072	5.090	4.999	5.108	54,728,434	5.0686	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	5.035	5.017	5.035	5.035	5.289	210,643,467	5.1699	-1.07%
1998-02-27	0	14.05	14.05	14.10	13.55	14.10	69,664,000	962,346,330	13.814	5.090	5.090	5.108	4.909	5.108	192,303,120	5.0043	4.46%
1998-02-26	0	13.45	13.40	13.45	13.20	13.55	44,967,000	603,072,012	13.411	4.872	4.854	4.872	4.782	4.909	124,128,594	4.8584	1.89%
1998-02-25	0	13.20	13.15	13.20	13.00	13.20	11,106,000	145,980,900	13.144	4.782	4.764	4.782	4.709	4.782	30,657,419	4.7617	0.76%
1998-02-24	0	13.10	13.05	13.10	12.80	13.25	9,786,000	127,546,122	13.034	4.746	4.728	4.746	4.637	4.800	27,013,642	4.7215	0.00%
1998-02-23	0	13.10	13.10	13.15	13.00	13.20	10,214,000	133,689,100	13.089	4.746	4.746	4.764	4.709	4.782	28,195,109	4.7416	0.77%
1998-02-20	0	13.00	12.95	13.00	12.75	13.05	7,926,000	102,568,738	12.941	4.709	4.691	4.709	4.619	4.728	21,879,228	4.6880	0.39%
1998-02-19	0	12.95	12.90	12.95	12.90	13.60	18,655,000	243,808,345	13.069	4.691	4.673	4.691	4.673	4.927	51,495,962	4.7345	-0.38%
1998-02-18	0	13.00	13.00	13.05	12.70	13.10	11,079,000	143,164,102	12.922	4.709	4.709	4.728	4.601	4.746	30,582,887	4.6812	2.77%
1998-02-17	0	12.65	12.65	12.70	12.65	13.00	6,989,000	89,749,080	12.841	4.583	4.583	4.601	4.583	4.709	19,292,698	4.6520	-1.56%
1998-02-16	0	12.85	12.65	12.85	12.40	12.95	15,913,000	200,801,958	12.619	4.655	4.583	4.655	4.492	4.691	43,926,842	4.5713	-0.77%
1998-02-13	0	12.95	12.85	12.95	12.75	13.00	20,898,000	268,427,200	12.845	4.691	4.655	4.691	4.619	4.709	57,687,623	4.6531	-0.38%
1998-02-12	0	13.00	12.95	13.00	12.85	13.15	17,012,800	221,875,742	13.042	4.709	4.691	4.709	4.655	4.764	46,962,772	4.7245	0.39%
1998-02-11	0	12.95	12.80	12.85	12.85	13.50	21,659,600	287,042,760	13.252	4.691	4.637	4.655	4.655	4.891	59,789,973	4.8009	-1.89%
1998-02-10	0	13.20	13.20	13.25	12.75	13.35	22,342,200	291,635,296	13.053	4.782	4.782	4.800	4.619	4.836	61,674,247	4.7286	0.00%
1998-02-09	0	13.20	13.20	13.25	13.05	13.45	32,942,700	435,795,675	13.229	4.782	4.782	4.800	4.728	4.872	90,936,265	4.7923	1.15%
1998-02-06	0	13.05	13.05	13.10	13.05	13.45	35,822,700	472,535,080	13.191	4.728	4.728	4.746	4.728	4.872	98,886,325	4.7786	0.00%
1998-02-05	0	13.05	13.00	13.05	12.45	13.20	31,260,000	405,807,140	12.982	4.728	4.709	4.728	4.510	4.782	86,291,277	4.7028	2.35%
1998-02-04	0	12.75	12.75	12.80	12.70	13.20	28,868,800	373,867,538	12.951	4.619	4.619	4.637	4.601	4.782	79,690,519	4.6915	-1.54%
1998-02-03	0	12.95	12.95	13.00	12.65	13.15	55,048,932	711,957,126	12.933	4.691	4.691	4.709	4.583	4.764	151,959,138	4.6852	1.17%
1998-02-02	0	12.80	12.75	12.80	11.50	12.95	62,616,000	767,331,416	12.255	4.637	4.619	4.637	4.166	4.691	172,847,556	4.4394	16.89%
1998-01-27	0	10.95	10.90	10.95	10.55	10.95	27,720,000	297,592,428	10.736	3.967	3.949	3.967	3.822	3.967	76,519,328	3.8891	6.31%
1998-01-26	0	10.30	10.30	10.35	10.30	11.20	21,931,000	238,251,152	10.864	3.731	3.731	3.749	3.731	4.057	60,539,155	3.9355	-7.21%
1998-01-23	0	11.10	11.10	11.15	10.90	11.45	19,576,000	218,236,748	11.148	4.021	4.021	4.039	3.949	4.148	54,038,325	4.0386	-2.63%
1998-01-22	0	11.40	11.35	11.40	11.30	11.80	9,898,000	113,405,400	11.457	4.130	4.112	4.130	4.094	4.275	27,322,811	4.1506	-3.80%
1998-01-21	0	11.85	11.80	11.85	11.80	12.40	14,222,000	170,882,450	12.015	4.293	4.275	4.293	4.275	4.492	39,258,943	4.3527	-2.07%
1998-01-20	0	12.10	12.05	12.10	11.70	12.15	18,408,000	219,662,580	11.933	4.383	4.365	4.383	4.238	4.401	50,814,134	4.3229	0.41%
1998-01-19	0	12.05	12.00	12.05	11.70	12.15	23,192,000	277,478,700	11.964	4.365	4.347	4.365	4.238	4.401	64,020,067	4.3342	4.33%
1998-01-16	0	11.55	11.55	11.60	11.15	11.60	10,628,000	120,738,800	11.360	4.184	4.184	4.202	4.039	4.202	29,337,930	4.1155	3.59%
1998-01-15	0	11.15	11.10	11.15	11.00	11.45	19,065,000	213,646,100	11.206	4.039	4.021	4.039	3.985	4.148	52,627,741	4.0596	-2.62%
1998-01-14	0	11.45	11.45	11.50	11.10	11.65	31,884,000	365,547,900	11.465	4.148	4.148	4.166	4.021	4.220	88,013,790	4.1533	4.57%
1998-01-13	0	10.95	10.95	11.00	10.40	11.25	46,101,000	498,129,106	10.805	3.967	3.967	3.985	3.768	4.075	127,258,930	3.9143	0.92%
1998-01-12	0	10.85	10.80	10.85	10.40	11.50	57,364,000	616,635,234	10.750	3.931	3.912	3.931	3.768	4.166	158,349,738	3.8941	-9.21%
1998-01-09	0	11.95	11.90	11.95	11.60	12.15	33,208,000	395,403,500	11.907	4.329	4.311	4.329	4.202	4.401	91,668,609	4.3134	-2.05%
1998-01-08	0	12.20	12.15	12.20	11.90	12.75	34,958,200	429,298,960	12.280	4.420	4.401	4.420	4.311	4.619	96,499,927	4.4487	-3.56%
1998-01-07	0	12.65	12.65	12.70	12.60	13.05	29,357,000	375,111,250	12.778	4.583	4.583	4.601	4.564	4.728	81,038,164	4.6288	-3.44%
1998-01-06	0	13.10	13.05	13.10	13.00	13.20	12,247,000	160,280,500	13.087	4.746	4.728	4.746	4.709	4.782	33,807,078	4.7410	-1.13%
1998-01-05	0	13.25	13.20	13.25	13.20	13.55	18,638,000	249,589,100	13.391	4.800	4.782	4.800	4.782	4.909	51,449,035	4.8512	-0.75%
1998-01-02	0	13.35	13.35	13.40	13.25	13.45	9,976,000	133,146,140	13.347	4.836	4.836	4.854	4.800	4.872	27,538,125	4.8350	0.38%
1997-12-31	0	13.30	13.25	13.30	13.15	13.35	17,949,000	237,441,800	13.229	4.818	4.800	4.818	4.764	4.836	49,547,093	4.7922	1.14%
1997-12-30	0	13.15	13.15	13.20	13.00	13.20	11,388,000	148,973,550	13.082	4.764	4.764	4.782	4.709	4.782	31,435,863	4.7390	1.15%
1997-12-29	0	13.00	13.00	13.05	12.85	13.05	9,875,000	127,948,700	12.957	4.709	4.709	4.728	4.655	4.728	27,259,321	4.6938	0.00%
1997-12-24	0	13.00	12.95	13.00	12.90	13.10	5,386,000	69,929,852	12.984	4.709	4.691	4.709	4.673	4.746	14,867,717	4.7035	0.00%
1997-12-23	0	13.00	12.95	13.00	12.90	13.15	17,763,000	231,168,252	13.014	4.709	4.691	4.709	4.673	4.764	49,033,652	4.7145	-0.38%
1997-12-22	0	13.05	13.10	13.15	12.95	13.25	18,140,000	237,336,600	13.084	4.728	4.746	4.764	4.691	4.800	50,074,337	4.7397	-1.14%
1997-12-19	0	13.20	13.15	13.20	13.10	13.30	24,990,000	329,606,400	13.190	4.782	4.764	4.782	4.746	4.818	68,983,334	4.7781	-2.58%
1997-12-18	0	13.55	13.50	13.55	13.40	13.70	27,149,000	366,805,940	13.511	4.909	4.891	4.909	4.854	4.963	74,943,118	4.8945	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	4.909	4.891	4.909	4.709	4.999	213,561,249	4.9145	6.27%
1997-12-16	0	12.75	12.70	12.80	12.70	12.95	13,360,100	170,998,440	12.799	4.619	4.601	4.637	4.601	4.691	36,879,721	4.6367	-0.78%
1997-12-15	0	12.85	12.80	12.85	12.80	13.20	17,163,000	222,003,825	12.935	4.655	4.637	4.655	4.637	4.782	47,377,389	4.6859	-1.91%
1997-12-12	0	13.10	13.10	13.15	12.80	13.25	29,903,800	391,531,660	13.093	4.746	4.746	4.764	4.637	4.800	82,547,572	4.7431	0.38%
1997-12-11	0	13.05	13.00	13.05	12.60	13.10	29,780,000	381,755,600	12.819	4.728	4.709	4.728	4.564	4.746	82,205,830	4.6439	1.16%
1997-12-10	0	12.90	12.85	12.90	12.85	13.35	16,935,000	221,436,874	13.076	4.673	4.655	4.673	4.655	4.836	46,748,010	4.7368	-3.01%
1997-12-09	0	13.30	13.30	13.35	13.20	13.45	12,608,000	168,009,500	13.326	4.818	4.818	4.836	4.782	4.872	34,803,596	4.8274	-1.48%
1997-12-08	0	13.50	13.50	13.55	13.45	13.75	26,943,000	366,207,500	13.592	4.891	4.891	4.909	4.872	4.981	74,374,468	4.9238	-0.74%
1997-12-05	0	13.60	13.55	13.60	13.40	13.80	47,663,600	649,080,466	13.618	4.927	4.909	4.927	4.854	4.999	131,572,390	4.9333	0.74%
1997-12-04	0	13.50	13.45	13.50	12.95	13.70	46,573,500	626,700,450	13.456	4.891	4.872	4.891	4.691	4.963	128,563,237	4.8746	3.45%
1997-12-03	0	13.05	13.00	13.05	12.95	13.45	21,629,000	284,758,592	13.166	4.728	4.709	4.728	4.691	4.872	59,705,503	4.7694	-1.51%
1997-12-02	0	13.25	13.20	13.25	12.65	13.35	29,280,000	381,509,500	13.030	4.800	4.782	4.800	4.583	4.836	80,825,611	4.7202	3.52%
1997-12-01	0	12.80	12.75	12.80	12.75	13.10	15,262,000	196,864,140	12.899	4.637	4.619	4.637	4.619	4.746	42,129,798	4.6728	-0.78%
1997-11-28	0	12.90	12.85	12.90	12.60	12.95	13,196,000	168,751,500	12.788	4.673	4.655	4.673	4.564	4.691	36,426,734	4.6326	0.39%
1997-11-27	0	12.85	12.85	12.90	12.60	13.10	27,368,000	351,375,860	12.839	4.655	4.655	4.673	4.564	4.746	75,547,654	4.6510	-1.53%
1997-11-26	0	13.05	13.00	13.05	13.00	13.25	16,609,000	218,053,500	13.129	4.728	4.709	4.728	4.709	4.800	45,848,107	4.7560	-0.76%
1997-11-25	0	13.15	13.15	13.20	12.95	13.25	16,954,000	222,383,200	13.117	4.764	4.764	4.782	4.691	4.800	46,800,458	4.7517	-1.50%
1997-11-24	0	13.35	13.35	13.40	13.10	13.40	18,930,271	251,374,807	13.279	4.836	4.836	4.854	4.746	4.854	52,255,830	4.8105	0.75%
1997-11-21	0	13.25	13.25	13.30	13.15	13.50	21,389,000	284,139,744	13.284	4.800	4.800	4.818	4.764	4.891	59,042,998	4.8124	0.76%
1997-11-20	0	13.15	13.10	13.15	13.05	13.45	18,154,000	239,843,000	13.212	4.764	4.746	4.764	4.728	4.872	50,112,983	4.7860	-1.50%
1997-11-19	0	13.35	13.35	13.40	12.80	13.40	30,115,000	393,475,780	13.066	4.836	4.836	4.854	4.637	4.854	83,130,576	4.7332	1.91%
1997-11-18	0	13.10	13.05	13.10	13.05	13.70	29,193,000	388,979,234	13.324	4.746	4.728	4.746	4.728	4.963	80,585,453	4.8269	-3.32%
1997-11-17	0	13.55	13.55	13.60	13.35	14.10	47,691,000	647,508,040	13.577	4.909	4.909	4.927	4.836	5.108	131,648,026	4.9185	2.65%
1997-11-14	0	13.20	13.15	13.20	13.00	13.45	60,088,000	798,349,400	13.286	4.782	4.764	4.782	4.709	4.872	165,869,170	4.8131	1.93%
1997-11-13	0	12.95	12.90	12.95	12.20	13.10	76,030,500	961,987,100	12.653	4.691	4.673	4.691	4.420	4.746	209,877,445	4.5836	2.37%
1997-11-12	0	12.65	12.65	12.70	12.35	13.20	63,007,000	802,394,700	12.735	4.583	4.583	4.601	4.474	4.782	173,926,887	4.6134	-4.17%
1997-11-11	0	13.20	13.15	13.20	13.10	13.55	40,578,000	539,837,300	13.304	4.782	4.764	4.782	4.746	4.909	112,013,034	4.8194	-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	4.800	4.764	4.782	4.746	4.963	255,864,333	4.8605	-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	4.927	4.927	4.945	4.728	5.035	306,066,271	4.8597	-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	5.035	5.035	5.054	4.999	5.434	307,852,826	5.1860	-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	5.217	5.217	5.235	4.927	5.289	376,212,669	5.1553	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	4.963	4.963	4.981	4.945	5.488	668,802,117	5.2808	-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	5.054	5.035	5.054	4.528	5.108	566,159,250	4.8969	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	4.474	4.474	4.492	4.275	4.583	315,045,975	4.4691	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	4.420	4.401	4.420	4.166	4.438	319,071,521	4.3409	-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	4.438	4.438	4.456	4.347	4.637	483,483,456	4.4443	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	3.822	3.822	3.840	3.514	4.057	432,556,696	3.9125	-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	4.329	4.311	4.329	4.257	4.546	542,235,228	4.4107	-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	4.401	4.383	4.401	3.695	4.637	1,109,091,350	4.3180	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	3.822	3.804	3.822	3.441	3.876	1,132,768,175	4.0400

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---