CHINA LIFE INSURANCE COMPANY LIMITED: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02628	2003-12-18			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
2026-07-07	0	28.30	28.30	28.32	28.04	29.22	46,182,348	1,309,813,363	28.362	28.30	28.30	28.32	28.04	29.22	46,182,348	28.362	-4.13%
2026-07-06	0	29.52	29.50	29.52	28.50	29.58	58,692,984	1,715,663,353	29.231	29.52	29.50	29.52	28.50	29.58	58,692,984	29.231	3.94%
2026-07-03	0	28.40	28.38	28.40	28.10	29.18	62,127,628	1,780,333,684	28.656	28.40	28.38	28.40	28.10	29.18	62,127,628	28.656	1.14%
2026-07-02	0	28.08	28.06	28.08	27.50	28.74	74,888,609	2,104,362,049	28.100	28.08	28.06	28.08	27.50	28.74	74,888,609	28.100	5.33%
2026-06-30	0	26.66	26.66	26.70	26.32	27.18	45,376,024	1,210,885,052	26.686	26.66	26.66	26.70	26.32	27.18	45,376,024	26.686	-1.00%
2026-06-29	0	27.64	27.62	27.64	26.94	28.28	44,946,286	1,247,341,077	27.752	26.93	26.91	26.93	26.25	27.55	46,132,307	27.038	2.67%
2026-06-26	0	26.92	26.90	26.92	26.70	28.56	79,725,231	2,169,969,244	27.218	26.23	26.21	26.23	26.01	27.83	81,828,982	26.518	-5.48%
2026-06-25	0	28.48	28.48	28.50	27.62	29.18	41,445,303	1,178,584,733	28.437	27.75	27.75	27.77	26.91	28.43	42,538,942	27.706	0.56%
2026-06-24	0	28.32	28.32	28.34	28.06	29.48	46,680,956	1,325,436,409	28.394	27.59	27.59	27.61	27.34	28.72	47,912,751	27.664	-3.34%
2026-06-23	0	29.30	29.30	29.32	29.00	30.56	37,947,073	1,120,451,099	29.527	28.55	28.55	28.57	28.25	29.77	38,948,402	28.768	-3.17%
2026-06-22	0	30.26	30.24	30.26	27.48	30.76	97,684,000	2,905,454,527	29.743	29.48	29.46	29.48	26.77	29.97	100,261,638	28.979	7.99%
2026-06-18	0	28.02	28.00	28.02	27.80	29.84	74,373,740	2,096,580,533	28.190	27.30	27.28	27.30	27.09	29.07	76,336,278	27.465	-6.60%
2026-06-17	0	30.00	29.98	30.00	29.70	30.88	38,384,523	1,154,953,527	30.089	29.23	29.21	29.23	28.94	30.09	39,397,395	29.315	-1.32%
2026-06-16	0	30.40	30.38	30.40	30.24	31.34	45,303,724	1,385,785,944	30.589	29.62	29.60	29.62	29.46	30.53	46,499,177	29.802	-2.50%
2026-06-15	0	31.18	31.18	31.20	30.42	31.58	51,151,326	1,591,933,050	31.122	30.38	30.38	30.40	29.64	30.77	52,501,082	30.322	3.52%
2026-06-12	0	30.12	30.10	30.12	28.30	30.38	76,665,203	2,283,156,481	29.781	29.35	29.33	29.35	27.57	29.60	78,688,207	29.015	6.58%
2026-06-11	0	28.26	28.26	28.28	27.96	29.54	54,594,949	1,557,590,226	28.530	27.53	27.53	27.55	27.24	28.78	56,035,574	27.796	0.21%
2026-06-10	0	28.20	28.20	28.22	27.08	28.30	39,183,208	1,095,978,913	27.971	27.48	27.48	27.49	26.38	27.57	40,217,156	27.252	2.99%
2026-06-09	0	27.38	27.36	27.38	27.00	27.66	29,671,513	811,851,818	27.361	26.68	26.66	26.68	26.31	26.95	30,454,471	26.658	-0.36%
2026-06-08	0	27.48	27.46	27.48	27.00	27.74	30,939,077	848,669,518	27.430	26.77	26.75	26.77	26.31	27.03	31,755,482	26.725	-1.86%
2026-06-05	0	28.00	28.00	28.04	27.82	28.86	37,384,732	1,054,033,819	28.194	27.28	27.28	27.32	27.10	28.12	38,371,222	27.469	0.00%
2026-06-04	0	28.00	27.98	28.00	27.62	28.10	32,634,567	910,438,192	27.898	27.28	27.26	27.28	26.91	27.38	33,495,712	27.181	0.36%
2026-06-03	0	27.90	27.88	27.90	27.62	28.30	36,005,744	1,002,916,967	27.854	27.18	27.16	27.18	26.91	27.57	36,955,846	27.138	-2.04%
2026-06-02	0	28.48	28.46	28.48	28.10	28.92	32,522,778	924,195,674	28.417	27.75	27.73	27.75	27.38	28.18	33,380,973	27.686	-1.45%
2026-06-01	0	28.90	28.90	28.92	28.34	29.20	23,798,284	685,657,140	28.811	28.16	28.16	28.18	27.61	28.45	24,426,262	28.070	0.07%
2026-05-29	0	28.88	28.86	28.88	28.52	29.16	49,861,181	1,437,706,355	28.834	28.14	28.12	28.14	27.79	28.41	51,176,894	28.093	1.12%
2026-05-28	0	28.56	28.48	28.56	27.82	28.70	60,666,280	1,718,747,935	28.331	27.83	27.75	27.83	27.10	27.96	62,267,112	27.603	-0.97%
2026-05-27	0	28.84	28.82	28.84	28.66	29.50	39,455,626	1,144,689,770	29.012	28.10	28.08	28.10	27.92	28.74	40,496,762	28.266	-1.97%
2026-05-26	0	29.42	29.40	29.42	28.80	29.96	48,418,215	1,428,274,943	29.499	28.66	28.64	28.66	28.06	29.19	49,695,851	28.740	1.73%
2026-05-22	0	28.92	28.90	28.92	28.78	29.30	32,851,980	953,618,147	29.028	28.18	28.16	28.18	28.04	28.55	33,718,862	28.281	0.70%
2026-05-21	0	28.72	28.70	28.72	28.52	29.80	51,424,508	1,486,396,479	28.904	27.98	27.96	27.98	27.79	29.03	52,781,473	28.161	-1.37%
2026-05-20	0	29.12	29.10	29.12	28.40	29.68	95,960,760	2,796,734,626	29.145	28.37	28.35	28.37	27.67	28.92	98,492,926	28.395	-1.69%
2026-05-19	0	29.62	29.60	29.62	28.66	29.98	76,188,604	2,247,003,460	29.493	28.86	28.84	28.86	27.92	29.21	78,199,032	28.734	-0.47%
2026-05-18	0	29.76	29.74	29.76	29.06	29.88	92,458,209	2,734,603,760	29.577	28.99	28.98	28.99	28.31	29.11	94,897,952	28.816	-0.40%
2026-05-15	0	29.88	29.86	29.88	29.52	30.02	47,758,565	1,422,889,638	29.793	29.11	29.09	29.11	28.76	29.25	49,018,795	29.027	0.00%
2026-05-14	0	29.88	29.86	29.88	29.46	30.36	44,288,898	1,322,557,105	29.862	29.11	29.09	29.11	28.70	29.58	45,457,572	29.094	-0.27%
2026-05-13	0	29.96	29.94	29.96	29.28	30.74	51,947,297	1,546,977,260	29.780	29.19	29.17	29.19	28.53	29.95	53,318,057	29.014	-2.03%
2026-05-12	0	30.58	30.56	30.58	30.40	31.66	32,180,963	993,074,346	30.859	29.79	29.77	29.79	29.62	30.85	33,030,139	30.066	-2.55%
2026-05-11	0	31.38	31.36	31.38	31.04	31.84	52,773,401	1,660,610,759	31.467	30.57	30.55	30.57	30.24	31.02	54,165,960	30.658	0.38%
2026-05-08	0	31.26	31.26	31.28	30.54	31.50	57,590,612	1,792,438,013	31.124	30.46	30.46	30.48	29.75	30.69	59,110,285	30.324	0.26%
2026-05-07	0	31.18	31.18	31.20	29.98	31.60	72,755,339	2,259,307,248	31.054	30.38	30.38	30.40	29.21	30.79	74,675,172	30.255	4.28%
2026-05-06	0	29.90	29.88	29.90	28.98	30.06	68,642,166	2,037,524,351	29.683	29.13	29.11	29.13	28.23	29.29	70,453,462	28.920	2.68%
2026-05-05	0	29.12	29.10	29.12	28.34	29.26	23,265,241	674,082,352	28.974	28.37	28.35	28.37	27.61	28.51	23,879,153	28.229	1.18%
2026-05-04	0	28.78	28.78	28.80	28.76	29.44	23,504,904	680,095,904	28.934	28.04	28.04	28.06	28.02	28.68	24,125,140	28.190	0.56%
2026-04-30	0	28.62	28.60	28.62	28.22	29.18	102,332,708	2,938,618,230	28.716	27.88	27.86	27.88	27.49	28.43	105,033,014	27.978	4.45%
2026-04-29	0	27.40	27.40	27.42	26.26	27.50	60,455,670	1,643,273,973	27.182	26.70	26.70	26.72	25.58	26.79	62,050,945	26.483	5.14%
2026-04-28	0	26.06	26.04	26.06	25.58	26.84	109,055,637	2,851,825,088	26.150	25.39	25.37	25.39	24.92	26.15	111,933,344	25.478	-2.54%
2026-04-27	0	26.74	26.72	26.74	26.62	27.26	49,919,647	1,345,292,650	26.949	26.05	26.03	26.05	25.94	26.56	51,236,903	26.256	-1.55%
2026-04-24	0	27.16	27.16	27.18	26.38	27.30	34,587,028	932,298,727	26.955	26.46	26.46	26.48	25.70	26.60	35,499,694	26.262	1.34%
2026-04-23	0	26.80	26.78	26.80	26.66	27.30	36,699,998	984,779,266	26.833	26.11	26.09	26.11	25.97	26.60	37,668,420	26.143	-1.76%
2026-04-22	0	27.28	27.28	27.30	27.16	27.60	25,562,336	698,178,898	27.313	26.58	26.58	26.60	26.46	26.89	26,236,863	26.611	-0.87%
2026-04-21	0	27.52	27.50	27.52	27.24	27.84	31,136,726	856,670,142	27.513	26.81	26.79	26.81	26.54	27.12	31,958,347	26.806	-0.36%
2026-04-20	0	27.62	27.60	27.62	27.10	27.84	34,227,818	939,775,103	27.457	26.91	26.89	26.91	26.40	27.12	35,131,005	26.751	-0.43%
2026-04-17	0	27.74	27.70	27.74	27.20	28.10	54,507,943	1,509,331,909	27.690	27.03	26.99	27.03	26.50	27.38	55,946,272	26.978	-1.14%
2026-04-16	0	28.06	28.04	28.06	27.40	28.18	43,424,869	1,214,357,853	27.965	27.34	27.32	27.34	26.70	27.46	44,570,743	27.246	2.33%
2026-04-15	0	27.42	27.42	27.44	27.32	28.04	47,420,700	1,306,215,316	27.545	26.72	26.72	26.73	26.62	27.32	48,672,015	26.837	-0.29%
2026-04-14	0	27.50	27.48	27.50	27.08	27.74	57,393,538	1,578,028,133	27.495	26.79	26.77	26.79	26.38	27.03	58,908,011	26.788	1.63%
2026-04-13	0	27.06	27.04	27.06	26.10	27.18	69,136,315	1,857,452,401	26.867	26.36	26.34	26.36	25.43	26.48	70,960,651	26.176	-0.37%
2026-04-10	0	27.16	27.14	27.16	26.44	27.48	51,895,695	1,413,596,492	27.239	26.46	26.44	26.46	25.76	26.77	53,265,094	26.539	3.19%
2026-04-09	0	26.32	26.30	26.32	25.92	26.50	44,410,889	1,166,794,034	26.273	25.64	25.62	25.64	25.25	25.82	45,582,782	25.597	0.23%
2026-04-08	0	26.26	26.24	26.26	25.80	26.74	108,411,568	2,850,376,230	26.292	25.58	25.57	25.58	25.14	26.05	111,272,280	25.616	5.04%
2026-04-02	0	25.00	25.00	25.02	24.74	25.26	33,731,940	842,573,330	24.979	24.36	24.36	24.38	24.10	24.61	34,622,042	24.336	-0.79%
2026-04-01	0	25.20	25.18	25.20	25.12	25.86	65,282,019	1,657,230,256	25.386	24.55	24.53	24.55	24.47	25.20	67,004,649	24.733	2.44%
2026-03-31	0	24.60	24.58	24.60	24.18	25.14	47,540,413	1,168,227,372	24.573	23.97	23.95	23.97	23.56	24.49	48,794,886	23.942	0.90%
2026-03-30	0	24.38	24.38	24.40	23.94	24.44	70,467,752	1,707,694,717	24.234	23.75	23.75	23.77	23.32	23.81	72,327,221	23.611	-2.48%
2026-03-27	0	25.00	24.98	25.00	24.60	25.34	61,048,394	1,525,965,822	24.996	24.36	24.34	24.36	23.97	24.69	62,659,310	24.353	-0.16%
2026-03-26	0	25.04	25.02	25.04	24.78	27.30	148,874,829	3,768,419,384	25.313	24.40	24.38	24.40	24.14	26.60	152,803,266	24.662	-8.48%
2026-03-25	0	27.36	27.34	27.36	27.08	27.96	55,240,701	1,513,106,626	27.391	26.66	26.64	26.66	26.38	27.24	56,698,366	26.687	1.71%
2026-03-24	0	26.90	26.88	26.90	26.16	26.96	63,486,833	1,689,149,456	26.606	26.21	26.19	26.21	25.49	26.27	65,162,093	25.922	3.38%
2026-03-23	0	26.02	26.00	26.02	25.56	27.60	130,265,747	3,399,010,847	26.093	25.35	25.33	25.35	24.90	26.89	133,703,137	25.422	-7.60%
2026-03-20	0	28.16	28.16	28.18	27.92	28.76	41,442,779	1,168,758,204	28.202	27.44	27.44	27.46	27.20	28.02	42,536,351	27.477	-0.14%
2026-03-19	0	28.20	28.18	28.20	27.98	28.44	41,928,111	1,182,609,700	28.206	27.48	27.46	27.48	27.26	27.71	43,034,490	27.481	-3.03%
2026-03-18	0	29.08	29.06	29.08	28.72	29.30	25,410,043	737,224,965	29.013	28.33	28.31	28.33	27.98	28.55	26,080,551	28.267	1.04%
2026-03-17	0	28.78	28.78	28.80	28.54	29.74	49,371,887	1,437,362,229	29.113	28.04	28.04	28.06	27.81	28.98	50,674,689	28.365	1.20%
2026-03-16	0	28.44	28.42	28.44	27.44	28.60	31,577,869	889,679,161	28.174	27.71	27.69	27.71	26.73	27.86	32,411,131	27.450	1.28%
2026-03-13	0	28.08	28.06	28.08	28.00	28.68	27,927,366	791,649,632	28.347	27.36	27.34	27.36	27.28	27.94	28,664,300	27.618	-1.20%
2026-03-12	0	28.42	28.42	28.44	27.86	28.70	32,247,702	912,068,358	28.283	27.69	27.69	27.71	27.14	27.96	33,098,639	27.556	-1.04%
2026-03-11	0	28.72	28.72	28.74	28.66	29.56	41,879,367	1,211,617,375	28.931	27.98	27.98	28.00	27.92	28.80	42,984,460	28.187	-2.31%
2026-03-10	0	29.40	29.38	29.40	28.98	29.50	57,392,305	1,681,133,550	29.292	28.64	28.62	28.64	28.23	28.74	58,906,745	28.539	2.87%
2026-03-09	0	28.58	28.56	28.58	26.60	28.70	129,718,156	3,601,208,385	27.762	27.85	27.83	27.85	25.92	27.96	133,141,096	27.048	-0.76%
2026-03-06	0	28.80	28.78	28.80	28.12	29.02	78,666,420	2,246,409,257	28.556	28.06	28.04	28.06	27.40	28.27	80,742,231	27.822	0.63%
2026-03-05	0	28.62	28.60	28.62	28.20	29.68	91,599,575	2,644,888,600	28.875	27.88	27.86	27.88	27.48	28.92	94,016,660	28.132	-0.90%
2026-03-04	0	28.88	28.86	28.88	27.88	29.34	117,066,494	3,324,094,678	28.395	28.14	28.12	28.14	27.16	28.59	120,155,588	27.665	-3.86%
2026-03-03	0	30.04	30.04	30.06	29.48	30.70	73,245,212	2,194,025,963	29.955	29.27	29.27	29.29	28.72	29.91	75,177,971	29.184	-1.51%
2026-03-02	0	30.50	30.48	30.50	29.92	31.34	94,881,622	2,886,465,370	30.422	29.72	29.70	29.72	29.15	30.53	97,385,312	29.640	-3.42%
2026-02-27	0	31.58	31.58	31.60	31.38	31.96	52,153,713	1,648,618,986	31.611	30.77	30.77	30.79	30.57	31.14	53,529,920	30.798	0.64%
2026-02-26	0	31.38	31.36	31.38	31.32	33.00	76,940,104	2,438,616,933	31.695	30.57	30.55	30.57	30.51	32.15	78,970,362	30.880	-4.10%
2026-02-25	0	32.72	32.70	32.72	32.08	33.24	45,557,318	1,488,430,109	32.672	31.88	31.86	31.88	31.26	32.39	46,759,463	31.832	0.74%
2026-02-24	0	32.48	32.46	32.48	32.26	34.16	66,538,004	2,174,388,991	32.679	31.64	31.63	31.64	31.43	33.28	68,293,777	31.839	-6.07%
2026-02-23	0	34.58	34.56	34.58	34.14	34.78	21,868,952	756,436,606	34.590	33.69	33.67	33.69	33.26	33.89	22,446,019	33.700	3.04%
2026-02-20	0	33.56	33.54	33.56	33.22	34.08	16,794,776	566,233,937	33.715	32.70	32.68	32.70	32.37	33.20	17,237,948	32.848	-0.47%
2026-02-16	0	33.72	33.70	33.72	32.82	33.78	8,914,512	298,894,985	33.529	32.85	32.83	32.85	31.98	32.91	9,149,744	32.667	1.93%
2026-02-13	0	33.08	33.06	33.08	32.50	33.90	81,508,901	2,693,693,325	33.048	32.23	32.21	32.23	31.66	33.03	83,659,719	32.198	-3.67%
2026-02-12	0	34.34	34.32	34.34	33.82	34.46	33,096,795	1,129,155,653	34.117	33.46	33.44	33.46	32.95	33.57	33,970,137	33.240	0.64%
2026-02-11	0	34.12	34.12	34.14	34.06	36.16	64,142,181	2,218,400,689	34.586	33.24	33.24	33.26	33.18	35.23	65,834,734	33.697	-3.94%
2026-02-10	0	35.52	35.52	35.54	34.92	35.60	47,067,944	1,662,581,523	35.323	34.61	34.61	34.63	34.02	34.68	48,309,950	34.415	1.37%
2026-02-09	0	35.04	35.04	35.06	34.20	35.74	57,192,027	2,009,389,639	35.134	34.14	34.14	34.16	33.32	34.82	58,701,183	34.231	3.98%
2026-02-06	0	33.70	33.70	33.72	33.36	34.44	44,295,254	1,502,417,272	33.918	32.83	32.83	32.85	32.50	33.55	45,464,096	33.046	-1.46%
2026-02-05	0	34.20	34.20	34.22	33.14	35.30	101,193,871	3,434,287,482	33.938	33.32	33.32	33.34	32.29	34.39	103,864,126	33.065	-2.73%
2026-02-04	0	35.16	35.14	35.16	34.00	35.48	49,992,989	1,744,790,232	34.901	34.26	34.24	34.26	33.13	34.57	51,312,180	34.003	2.03%
2026-02-03	0	34.46	34.44	34.46	33.56	34.88	67,477,030	2,315,242,425	34.312	33.57	33.55	33.57	32.70	33.98	69,257,581	33.429	2.87%
2026-02-02	0	33.50	33.50	33.52	32.84	34.80	111,276,126	3,737,210,041	33.585	32.64	32.64	32.66	32.00	33.91	114,212,427	32.722	-3.96%
2026-01-30	0	34.88	34.88	34.90	34.42	35.56	92,036,049	3,201,783,613	34.788	33.98	33.98	34.00	33.54	34.65	94,464,652	33.894	-1.80%
2026-01-29	0	35.52	35.52	35.54	34.80	35.96	68,742,771	2,435,265,557	35.426	34.61	34.61	34.63	33.91	35.04	70,556,722	34.515	0.97%
2026-01-28	0	35.18	35.16	35.18	34.26	35.26	99,012,881	3,455,115,253	34.896	34.28	34.26	34.28	33.38	34.35	101,625,585	33.998	3.17%
2026-01-27	0	34.10	34.08	34.10	32.08	34.10	115,324,037	3,863,473,596	33.501	33.22	33.20	33.22	31.26	33.22	118,367,152	32.640	5.97%
2026-01-26	0	32.18	32.16	32.18	31.10	32.68	61,808,611	1,982,870,500	32.081	31.35	31.33	31.35	30.30	31.84	63,439,587	31.256	2.03%
2026-01-23	0	31.54	31.52	31.54	30.68	31.82	80,054,529	2,499,222,993	31.219	30.73	30.71	30.73	29.89	31.00	82,166,969	30.416	-0.57%
2026-01-22	0	31.72	31.72	31.76	31.46	33.32	89,103,614	2,863,877,491	32.141	30.90	30.90	30.94	30.65	32.46	91,454,837	31.315	-3.82%
2026-01-21	0	32.98	32.96	32.98	32.36	33.30	71,072,998	2,342,035,417	32.953	32.13	32.11	32.13	31.53	32.44	72,948,438	32.105	-1.26%
2026-01-20	0	33.40	33.40	33.42	31.86	33.44	91,083,648	3,005,384,211	32.996	32.54	32.54	32.56	31.04	32.58	93,487,119	32.148	4.31%
2026-01-19	0	32.02	32.00	32.02	31.30	32.32	45,587,807	1,455,056,536	31.918	31.20	31.18	31.20	30.50	31.49	46,790,756	31.097	0.25%
2026-01-16	0	31.94	31.94	31.96	31.22	32.42	69,214,435	2,194,170,448	31.701	31.12	31.12	31.14	30.42	31.59	71,040,832	30.886	0.57%
2026-01-15	0	31.76	31.74	31.76	31.40	33.44	101,862,639	3,260,736,674	32.011	30.94	30.92	30.94	30.59	32.58	104,550,541	31.188	-2.87%
2026-01-14	0	32.70	32.68	32.70	31.90	33.04	114,210,570	3,710,958,071	32.492	31.86	31.84	31.86	31.08	32.19	117,224,303	31.657	-0.91%
2026-01-13	0	33.00	32.98	33.00	31.68	33.18	82,703,772	2,707,429,194	32.737	32.15	32.13	32.15	30.87	32.33	84,886,119	31.895	4.83%
2026-01-09	0	31.48	31.46	31.48	30.90	31.82	41,532,040	1,302,698,392	31.366	30.67	30.65	30.67	30.11	31.00	42,627,967	30.560	1.09%
2026-01-08	0	31.14	31.10	31.14	30.66	31.60	60,500,235	1,879,700,372	31.069	30.34	30.30	30.34	29.87	30.79	62,096,686	30.271	-2.14%
2026-01-07	0	31.82	31.80	31.82	30.80	32.26	101,401,172	3,221,352,265	31.768	31.00	30.98	31.00	30.01	31.43	104,076,897	30.952	2.32%
2026-01-06	0	31.10	31.08	31.10	29.52	31.30	126,221,467	3,885,611,573	30.784	30.30	30.28	30.30	28.76	30.50	129,552,138	29.993	4.29%
2026-01-05	0	29.82	29.82	29.84	28.28	29.88	104,240,202	3,075,786,119	29.507	29.05	29.05	29.07	27.55	29.11	106,990,842	28.748	8.91%
2025-12-31	0	27.38	27.38	27.40	27.38	27.94	21,231,585	585,380,693	27.571	26.68	26.68	26.70	26.68	27.22	21,791,834	26.862	-2.00%
2025-12-30	0	27.94	27.92	27.94	27.52	28.20	35,033,201	975,844,943	27.855	27.22	27.20	27.22	26.81	27.48	35,957,640	27.139	-0.64%
2025-12-29	0	28.12	28.12	28.14	28.06	29.28	47,037,153	1,349,367,425	28.687	27.40	27.40	27.42	27.34	28.53	48,278,347	27.950	-1.13%
2025-12-24	0	28.44	28.42	28.44	28.18	28.62	13,481,036	383,654,652	28.459	27.71	27.69	27.71	27.46	27.88	13,836,767	27.727	0.14%
2025-12-23	0	28.40	28.38	28.40	28.32	29.14	31,452,263	902,644,340	28.699	27.67	27.65	27.67	27.59	28.39	32,282,210	27.961	-0.28%
2025-12-22	0	28.48	28.46	28.48	28.00	29.04	38,067,870	1,081,185,449	28.402	27.75	27.73	27.75	27.28	28.29	39,072,387	27.671	-1.11%
2025-12-19	0	28.80	28.78	28.80	28.32	28.90	37,845,425	1,085,033,039	28.670	28.06	28.04	28.06	27.59	28.16	38,844,072	27.933	1.19%
2025-12-18	0	28.46	28.46	28.48	28.26	28.70	31,735,578	904,458,777	28.500	27.73	27.73	27.75	27.53	27.96	32,573,001	27.767	-0.35%
2025-12-17	0	28.56	28.56	28.58	27.18	28.96	91,813,995	2,599,501,894	28.313	27.83	27.83	27.85	26.48	28.22	94,236,738	27.585	4.31%
2025-12-16	0	27.38	27.36	27.38	27.14	28.82	86,623,721	2,385,914,713	27.543	26.68	26.66	26.68	26.44	28.08	88,909,506	26.835	-4.13%
2025-12-15	0	28.56	28.54	28.56	27.68	29.08	82,526,780	2,362,100,698	28.622	27.83	27.81	27.83	26.97	28.33	84,704,457	27.886	0.92%
2025-12-12	0	28.30	28.28	28.30	26.78	28.38	97,978,090	2,712,042,318	27.680	27.57	27.55	27.57	26.09	27.65	100,563,489	26.968	5.52%
2025-12-11	0	26.82	26.82	26.84	26.70	27.56	27,652,725	746,475,029	26.995	26.13	26.13	26.15	26.01	26.85	28,382,412	26.301	-1.18%
2025-12-10	0	27.14	27.12	27.14	26.64	27.14	43,503,366	1,169,541,517	26.884	26.44	26.42	26.44	25.96	26.44	44,651,312	26.193	0.89%
2025-12-09	0	26.90	26.88	26.90	26.88	28.18	64,117,819	1,745,701,469	27.227	26.21	26.19	26.21	26.19	27.46	65,809,729	26.526	-4.13%
2025-12-08	0	28.06	28.04	28.06	28.02	28.94	65,342,325	1,854,015,621	28.374	27.34	27.32	27.34	27.30	28.20	67,066,547	27.644	-0.57%
2025-12-05	0	28.22	28.20	28.22	26.60	28.26	94,277,651	2,616,255,720	27.751	27.49	27.48	27.49	25.92	27.53	96,765,404	27.037	5.46%
2025-12-04	0	26.76	26.74	26.76	26.16	26.76	28,150,729	746,425,688	26.515	26.07	26.05	26.07	25.49	26.07	28,893,557	25.834	1.67%
2025-12-03	0	26.32	26.30	26.32	26.24	27.34	45,885,461	1,219,594,751	26.579	25.64	25.62	25.64	25.57	26.64	47,096,264	25.896	-3.59%
2025-12-02	0	27.30	27.28	27.30	27.12	27.86	45,412,874	1,246,744,905	27.454	26.60	26.58	26.60	26.42	27.14	46,611,207	26.748	0.66%
2025-12-01	0	27.12	27.10	27.12	26.60	27.44	34,351,465	930,208,367	27.079	26.42	26.40	26.42	25.92	26.73	35,257,915	26.383	0.97%
2025-11-28	0	26.86	26.86	26.88	26.82	27.48	30,734,911	829,675,434	26.995	26.17	26.17	26.19	26.13	26.77	31,545,929	26.301	-1.68%
2025-11-27	0	27.32	27.32	27.34	26.32	27.88	63,460,564	1,728,932,602	27.244	26.62	26.62	26.64	25.64	27.16	65,135,131	26.544	2.17%
2025-11-26	0	26.74	26.72	26.74	26.50	27.08	41,639,699	1,116,064,100	26.803	26.05	26.03	26.05	25.82	26.38	42,738,467	26.114	0.15%
2025-11-25	0	26.70	26.68	26.70	26.08	26.74	46,215,401	1,224,719,926	26.500	26.01	25.99	26.01	25.41	26.05	47,434,911	25.819	2.22%
2025-11-24	0	26.12	26.06	26.12	25.94	26.42	47,720,745	1,246,430,364	26.119	25.45	25.39	25.45	25.27	25.74	48,979,977	25.448	0.93%
2025-11-21	0	25.88	25.86	25.88	25.76	26.60	75,487,494	1,968,551,041	26.078	25.21	25.20	25.21	25.10	25.92	77,479,422	25.407	-3.79%
2025-11-20	0	26.90	26.88	26.90	26.60	27.22	36,552,101	981,117,268	26.842	26.21	26.19	26.21	25.92	26.52	37,516,620	26.152	0.82%
2025-11-19	0	26.68	26.66	26.68	26.00	26.88	57,597,711	1,526,191,229	26.497	25.99	25.97	25.99	25.33	26.19	59,117,572	25.816	2.07%
2025-11-18	0	26.14	26.14	26.16	25.90	26.80	68,353,754	1,793,771,779	26.243	25.47	25.47	25.49	25.23	26.11	70,157,440	25.568	-3.11%
2025-11-17	0	26.98	26.98	27.00	26.64	27.52	43,778,360	1,181,005,110	26.977	26.29	26.29	26.31	25.96	26.81	44,933,562	26.283	-1.46%
2025-11-14	0	27.38	27.36	27.38	27.20	28.26	103,195,994	2,853,198,873	27.648	26.68	26.66	26.68	26.50	27.53	105,919,080	26.938	-3.25%
2025-11-13	0	28.30	28.28	28.30	27.50	28.36	83,382,808	2,335,952,168	28.015	27.57	27.55	27.57	26.79	27.63	85,583,073	27.295	2.39%
2025-11-12	0	27.64	27.62	27.64	26.60	27.72	98,925,346	2,709,389,984	27.388	26.93	26.91	26.93	25.92	27.01	101,535,740	26.684	4.30%
2025-11-11	0	26.50	26.48	26.50	26.12	27.08	64,368,244	1,711,699,482	26.592	25.82	25.80	25.82	25.45	26.38	66,066,762	25.909	-0.53%
2025-11-10	0	26.64	26.62	26.64	25.54	26.74	95,249,735	2,503,081,424	26.279	25.96	25.94	25.96	24.88	26.05	97,763,139	25.604	3.74%
2025-11-07	0	25.68	25.66	25.68	25.58	26.06	52,221,588	1,348,806,713	25.829	25.02	25.00	25.02	24.92	25.39	53,599,586	25.164	-0.85%
2025-11-06	0	25.90	25.88	25.90	24.96	25.92	95,661,543	2,454,587,092	25.659	25.23	25.21	25.23	24.32	25.25	98,185,814	24.999	4.86%
2025-11-05	0	24.70	24.68	24.70	23.98	24.78	57,628,782	1,407,684,132	24.427	24.06	24.05	24.06	23.36	24.14	59,149,462	23.799	0.00%
2025-11-04	0	24.70	24.70	24.72	24.50	25.34	67,355,022	1,674,130,593	24.855	24.06	24.06	24.08	23.87	24.69	69,132,354	24.216	0.49%
2025-11-03	0	24.58	24.56	24.58	24.34	24.94	35,083,600	864,583,195	24.644	23.95	23.93	23.95	23.71	24.30	36,009,369	24.010	0.24%
2025-10-31	0	24.52	24.52	24.54	24.50	25.54	87,878,095	2,194,119,598	24.968	23.89	23.89	23.91	23.87	24.88	90,196,980	24.326	-0.81%
2025-10-30	0	24.72	24.72	24.74	24.50	25.70	82,186,995	2,057,930,133	25.040	24.08	24.08	24.10	23.87	25.04	84,355,706	24.396	-1.28%
2025-10-28	0	25.04	25.04	25.06	24.90	25.54	44,649,606	1,120,973,146	25.106	24.40	24.40	24.42	24.26	24.88	45,827,798	24.461	-0.71%
2025-10-27	0	25.22	25.22	25.24	24.78	25.60	76,729,009	1,937,311,380	25.249	24.57	24.57	24.59	24.14	24.94	78,753,697	24.600	1.37%
2025-10-24	0	24.88	24.88	24.90	24.38	24.94	46,149,330	1,140,951,230	24.723	24.24	24.24	24.26	23.75	24.30	47,367,096	24.087	1.22%
2025-10-23	0	24.58	24.56	24.58	24.04	24.88	49,579,730	1,210,269,483	24.411	23.95	23.93	23.95	23.42	24.24	50,888,016	23.783	0.90%
2025-10-22	0	24.36	24.36	24.38	24.32	24.92	60,751,180	1,490,898,568	24.541	23.73	23.73	23.75	23.69	24.28	62,354,253	23.910	-2.33%
2025-10-21	0	24.94	24.92	24.94	23.68	25.36	169,079,813	4,224,325,637	24.984	24.30	24.28	24.30	23.07	24.71	173,541,409	24.342	6.04%
2025-10-20	0	23.52	23.50	23.52	23.26	24.40	116,185,029	2,748,830,964	23.659	22.92	22.90	22.92	22.66	23.77	119,250,863	23.051	2.44%
2025-10-17	0	22.96	22.94	22.96	22.80	24.50	95,644,067	2,234,489,730	23.363	22.37	22.35	22.37	22.21	23.87	98,167,876	22.762	-5.75%
2025-10-16	0	24.36	24.36	24.38	23.52	24.56	145,235,138	3,512,040,138	24.182	23.73	23.73	23.75	22.92	23.93	149,067,533	23.560	4.82%
2025-10-15	0	23.24	23.22	23.24	22.30	23.36	135,924,196	3,114,087,447	22.911	22.64	22.62	22.64	21.73	22.76	139,510,898	22.321	6.02%
2025-10-14	0	21.92	21.92	21.94	21.76	22.62	87,790,257	1,948,029,498	22.190	21.36	21.36	21.38	21.20	22.04	90,106,824	21.619	1.58%
2025-10-13	0	21.58	21.56	21.58	20.90	21.58	85,712,685	1,824,829,025	21.290	21.03	21.01	21.03	20.36	21.03	87,974,430	20.743	-2.18%
2025-10-10	0	22.06	22.06	22.08	21.70	22.76	77,246,750	1,723,319,982	22.309	21.49	21.49	21.51	21.14	22.17	79,285,100	21.736	0.91%
2025-10-09	0	21.86	21.86	21.88	21.10	22.08	46,708,487	1,011,625,034	21.658	21.30	21.30	21.32	20.56	21.51	47,941,008	21.101	1.58%
2025-10-08	0	21.78	21.76	21.78	21.38	22.04	25,380,255	548,877,025	21.626	20.97	20.95	20.97	20.58	21.22	26,365,001	20.818	-0.37%
2025-10-06	0	21.86	21.84	21.86	21.84	22.04	8,282,106	181,251,521	21.885	21.04	21.02	21.04	21.02	21.22	8,603,449	21.067	-0.82%
2025-10-03	0	22.04	22.04	22.06	21.84	22.16	14,574,995	320,535,036	21.992	21.22	21.22	21.24	21.02	21.33	15,140,500	21.171	-0.27%
2025-10-02	0	22.10	22.08	22.10	21.90	22.32	26,191,978	579,749,673	22.135	21.27	21.26	21.27	21.08	21.49	27,208,219	21.308	0.00%
2025-09-30	0	22.10	22.10	22.12	21.92	22.62	47,441,255	1,053,264,293	22.201	21.27	21.27	21.29	21.10	21.78	49,281,961	21.372	-0.54%
2025-09-29	0	22.22	22.22	22.24	21.24	22.68	89,891,835	1,985,944,903	22.093	21.39	21.39	21.41	20.45	21.83	93,379,611	21.267	4.61%
2025-09-26	0	21.24	21.24	21.26	20.90	21.52	70,781,881	1,501,169,983	21.208	20.45	20.45	20.47	20.12	20.72	73,528,196	20.416	-0.09%
2025-09-25	0	21.26	21.26	21.28	21.18	21.56	40,125,338	854,338,122	21.292	20.47	20.47	20.49	20.39	20.75	41,682,189	20.496	-1.39%
2025-09-24	0	21.56	21.56	21.58	21.34	21.72	31,418,297	676,255,910	21.524	20.75	20.75	20.77	20.54	20.91	32,637,317	20.720	0.37%
2025-09-23	0	21.48	21.48	21.50	21.32	21.76	44,886,320	963,232,531	21.459	20.68	20.68	20.70	20.52	20.95	46,627,896	20.658	-0.56%
2025-09-22	0	21.60	21.58	21.60	21.46	22.28	64,948,342	1,410,715,311	21.721	20.79	20.77	20.79	20.66	21.45	67,468,318	20.909	-3.05%
2025-09-19	0	22.28	22.26	22.28	22.04	22.42	54,181,000	1,203,187,441	22.207	21.45	21.43	21.45	21.22	21.58	56,283,206	21.377	-0.09%
2025-09-18	0	22.30	22.28	22.30	22.10	23.32	94,541,276	2,150,013,009	22.742	21.47	21.45	21.47	21.27	22.45	98,209,449	21.892	-1.85%
2025-09-17	0	22.72	22.72	22.74	22.34	22.78	42,517,359	962,330,808	22.634	21.87	21.87	21.89	21.51	21.93	44,167,020	21.788	1.61%
2025-09-16	0	22.36	22.34	22.36	22.10	23.10	71,081,054	1,591,490,948	22.390	21.52	21.51	21.52	21.27	22.24	73,838,977	21.554	-2.44%
2025-09-15	0	22.92	22.90	22.92	22.76	23.38	47,144,594	1,087,567,978	23.069	22.06	22.04	22.06	21.91	22.51	48,973,790	22.207	-1.38%
2025-09-12	0	23.24	23.22	23.24	23.16	23.74	45,893,437	1,071,650,864	23.351	22.37	22.35	22.37	22.29	22.85	47,674,088	22.479	0.35%
2025-09-11	0	23.16	23.16	23.20	22.62	23.44	59,519,487	1,377,393,097	23.142	22.29	22.29	22.33	21.78	22.56	61,828,825	22.278	0.17%
2025-09-10	0	23.12	23.12	23.14	22.64	23.42	69,343,177	1,601,170,249	23.091	22.26	22.26	22.28	21.79	22.55	72,033,671	22.228	1.85%
2025-09-09	0	22.70	22.68	22.70	22.42	23.08	48,488,724	1,104,199,174	22.772	21.85	21.83	21.85	21.58	22.22	50,370,072	21.922	0.89%
2025-09-08	0	22.50	22.48	22.50	22.28	22.70	33,875,809	761,064,254	22.466	21.66	21.64	21.66	21.45	21.85	35,190,180	21.627	-0.35%
2025-09-05	0	22.58	22.58	22.60	22.18	22.60	52,390,412	1,174,046,912	22.410	21.74	21.74	21.76	21.35	21.76	54,423,144	21.573	0.80%
2025-09-04	0	22.40	22.38	22.40	22.18	23.48	96,027,026	2,160,376,900	22.498	21.56	21.54	21.56	21.35	22.60	99,752,845	21.657	-3.28%
2025-09-03	0	23.16	23.14	23.16	22.94	23.98	59,548,390	1,387,006,652	23.292	22.29	22.28	22.29	22.08	23.08	61,858,849	22.422	-0.77%
2025-09-02	0	23.34	23.34	23.36	23.26	23.90	53,223,576	1,252,445,950	23.532	22.47	22.47	22.49	22.39	23.01	55,288,635	22.653	-1.35%
2025-09-01	0	23.66	23.64	23.66	23.58	24.38	76,142,035	1,813,139,294	23.813	22.78	22.76	22.78	22.70	23.47	79,096,323	22.923	-1.50%
2025-08-29	0	24.02	24.02	24.04	23.96	25.14	133,935,175	3,279,728,814	24.487	23.12	23.12	23.14	23.07	24.20	139,131,819	23.573	0.42%
2025-08-28	0	23.92	23.92	23.94	22.92	24.30	178,064,516	4,207,557,994	23.629	23.03	23.03	23.05	22.06	23.39	184,973,365	22.747	0.17%
2025-08-27	0	23.88	23.86	23.88	23.76	24.80	108,429,830	2,614,361,205	24.111	22.99	22.97	22.99	22.87	23.87	112,636,874	23.211	-3.24%
2025-08-26	0	24.68	24.68	24.70	24.58	25.30	80,192,244	1,998,683,502	24.924	23.76	23.76	23.78	23.66	24.36	83,303,679	23.993	-0.24%
2025-08-25	0	24.74	24.74	24.76	24.60	25.38	91,740,063	2,281,978,353	24.874	23.82	23.82	23.84	23.68	24.43	95,299,549	23.945	-0.16%
2025-08-22	0	24.78	24.76	24.78	24.16	24.90	77,892,065	1,912,914,838	24.559	23.85	23.84	23.85	23.26	23.97	80,914,253	23.641	0.65%
2025-08-21	0	24.62	24.62	24.64	24.34	25.12	65,087,128	1,607,218,866	24.693	23.70	23.70	23.72	23.43	24.18	67,612,489	23.771	0.00%
2025-08-20	0	24.62	24.62	24.64	23.64	24.80	74,795,438	1,818,698,600	24.316	23.70	23.70	23.72	22.76	23.87	77,697,478	23.407	1.48%
2025-08-19	0	24.26	24.26	24.28	24.18	25.58	86,178,399	2,131,020,975	24.728	23.35	23.35	23.37	23.28	24.62	89,522,095	23.804	-3.19%
2025-08-18	0	25.06	25.06	25.10	24.50	25.58	145,802,038	3,666,056,884	25.144	24.12	24.12	24.16	23.58	24.62	151,459,113	24.205	2.87%
2025-08-15	0	24.36	24.34	24.36	23.38	24.42	143,039,145	3,447,585,851	24.102	23.45	23.43	23.45	22.51	23.51	148,589,020	23.202	3.13%
2025-08-14	0	23.62	23.60	23.62	22.84	24.08	191,784,364	4,524,660,654	23.592	22.74	22.72	22.74	21.99	23.18	199,225,539	22.711	3.60%
2025-08-13	0	22.80	22.78	22.80	22.32	23.04	83,585,858	1,894,707,553	22.668	21.95	21.93	21.95	21.49	22.18	86,828,964	21.821	0.71%
2025-08-12	0	22.64	22.64	22.66	21.88	22.72	64,869,250	1,455,758,565	22.441	21.79	21.79	21.81	21.06	21.87	67,386,157	21.603	3.10%
2025-08-11	0	21.96	21.94	21.96	21.86	22.54	76,124,646	1,678,774,288	22.053	21.14	21.12	21.14	21.04	21.70	79,078,259	21.229	-2.23%
2025-08-08	0	22.46	22.44	22.46	22.36	22.86	54,146,086	1,220,887,902	22.548	21.62	21.60	21.62	21.52	22.01	56,246,938	21.706	-1.66%
2025-08-07	0	22.84	22.82	22.84	22.40	22.98	39,004,846	887,319,647	22.749	21.99	21.97	21.99	21.56	22.12	40,518,222	21.899	0.71%
2025-08-06	0	22.68	22.68	22.70	22.52	23.22	50,453,745	1,148,263,060	22.759	21.83	21.83	21.85	21.68	22.35	52,411,335	21.909	-0.87%
2025-08-05	0	22.88	22.88	22.90	22.22	22.96	75,949,269	1,721,116,975	22.661	22.03	22.03	22.04	21.39	22.10	78,896,077	21.815	2.79%
2025-08-04	0	22.26	22.24	22.26	21.58	22.40	81,194,290	1,794,469,807	22.101	21.43	21.41	21.43	20.77	21.56	84,344,604	21.275	0.50%
2025-08-01	0	22.15	22.10	22.15	21.85	23.10	133,621,354	2,982,990,279	22.324	21.32	21.27	21.32	21.03	22.24	138,805,822	21.490	-2.64%
2025-07-31	0	22.75	22.70	22.75	22.40	23.20	119,873,240	2,719,240,618	22.684	21.90	21.85	21.90	21.56	22.33	124,524,285	21.837	-2.15%
2025-07-30	0	23.25	23.25	23.30	22.45	23.60	135,790,792	3,150,580,764	23.202	22.38	22.38	22.43	21.61	22.72	141,059,433	22.335	1.53%
2025-07-29	0	22.90	22.85	22.90	22.45	23.45	129,235,221	2,952,065,019	22.843	22.04	22.00	22.04	21.61	22.57	134,249,508	21.989	-1.08%
2025-07-28	0	23.15	23.10	23.15	22.90	24.45	256,773,481	6,074,521,374	23.657	22.29	22.24	22.29	22.04	23.54	266,736,214	22.774	1.76%
2025-07-25	0	22.75	22.75	22.80	22.10	23.15	153,697,977	3,480,734,347	22.647	21.90	21.90	21.95	21.27	22.29	159,661,412	21.801	1.79%
2025-07-24	0	22.35	22.30	22.35	21.60	22.70	155,607,338	3,474,181,662	22.327	21.52	21.47	21.52	20.79	21.85	161,644,855	21.493	3.23%
2025-07-23	0	21.65	21.60	21.65	21.10	22.20	187,050,561	4,041,730,169	21.608	20.84	20.79	20.84	20.31	21.37	194,308,066	20.801	3.34%
2025-07-22	0	20.95	20.95	21.00	20.05	21.00	155,090,704	3,199,947,279	20.633	20.17	20.17	20.22	19.30	20.22	161,108,176	19.862	4.23%
2025-07-21	0	20.10	20.05	20.10	19.58	20.20	115,096,543	2,295,388,470	19.943	19.35	19.30	19.35	18.85	19.45	119,562,254	19.198	2.24%
2025-07-18	0	19.66	19.66	19.68	18.82	19.70	139,407,641	2,706,656,280	19.415	18.93	18.93	18.94	18.12	18.96	144,816,615	18.690	5.13%
2025-07-17	0	18.70	18.70	18.72	18.58	18.92	43,523,337	814,711,356	18.719	18.00	18.00	18.02	17.89	18.21	45,212,029	18.020	0.11%
2025-07-16	0	18.68	18.68	18.70	18.58	18.92	35,391,590	661,987,220	18.705	17.98	17.98	18.00	17.89	18.21	36,764,773	18.006	-0.53%
2025-07-15	0	18.78	18.76	18.78	18.44	19.40	76,004,239	1,427,475,860	18.782	18.08	18.06	18.08	17.75	18.68	78,953,180	18.080	-1.37%
2025-07-14	0	19.04	19.04	19.06	18.86	19.30	46,260,289	880,246,491	19.028	18.33	18.33	18.35	18.16	18.58	48,055,174	18.317	0.95%
2025-07-11	0	18.86	18.84	18.86	18.56	19.44	116,327,101	2,214,197,254	19.034	18.16	18.14	18.16	17.87	18.71	120,840,557	18.323	1.51%
2025-07-10	0	18.58	18.56	18.58	18.00	18.80	78,311,996	1,446,085,069	18.466	17.89	17.87	17.89	17.33	18.10	81,350,478	17.776	2.88%
2025-07-09	0	18.06	18.04	18.06	17.98	18.36	62,188,085	1,127,895,832	18.137	17.39	17.37	17.39	17.31	17.67	64,600,964	17.459	-1.63%
2025-07-08	0	18.36	18.34	18.36	18.04	18.40	62,129,737	1,131,382,698	18.210	17.67	17.65	17.67	17.37	17.71	64,540,352	17.530	0.55%
2025-07-07	0	18.26	18.24	18.26	18.16	18.46	42,288,000	771,941,862	18.254	17.58	17.56	17.58	17.48	17.77	43,928,761	17.573	-1.08%
2025-07-04	0	18.46	18.46	18.48	18.06	18.82	63,459,302	1,168,213,346	18.409	17.77	17.77	17.79	17.39	18.12	65,921,504	17.721	-0.22%
2025-07-03	0	18.50	18.48	18.50	18.16	18.66	45,096,237	827,844,063	18.357	17.81	17.79	17.81	17.48	17.96	46,845,957	17.672	0.22%
2025-07-02	0	18.46	18.44	18.46	18.20	18.64	67,731,975	1,248,150,561	18.428	17.77	17.75	17.77	17.52	17.94	70,359,955	17.740	0.62%
2025-06-30	0	18.84	18.82	18.84	18.80	19.20	70,246,491	1,331,833,281	18.959	17.66	17.64	17.66	17.62	18.00	74,932,284	17.774	-0.63%
2025-06-27	0	18.96	18.94	18.96	18.90	19.80	111,203,593	2,135,350,158	19.202	17.77	17.76	17.77	17.72	18.56	118,621,430	18.001	-2.97%
2025-06-26	0	19.54	19.54	19.56	19.38	19.90	75,767,421	1,484,665,387	19.595	18.32	18.32	18.34	18.17	18.66	80,821,488	18.370	-1.81%
2025-06-25	0	19.90	19.88	19.90	19.18	19.98	136,626,863	2,684,442,739	19.648	18.66	18.64	18.66	17.98	18.73	145,740,560	18.419	3.22%
2025-06-24	0	19.28	19.26	19.28	18.68	19.42	118,065,251	2,262,633,601	19.164	18.07	18.06	18.07	17.51	18.21	125,940,795	17.966	3.88%
2025-06-23	0	18.56	18.54	18.56	18.14	18.62	67,088,635	1,235,787,918	18.420	17.40	17.38	17.40	17.01	17.46	71,563,783	17.268	-0.11%
2025-06-20	0	18.58	18.58	18.60	17.68	18.70	125,732,650	2,315,874,445	18.419	17.42	17.42	17.44	16.57	17.53	134,119,648	17.267	4.74%
2025-06-19	0	17.74	17.74	17.76	17.58	18.30	91,461,182	1,631,859,335	17.842	16.63	16.63	16.65	16.48	17.16	97,562,102	16.726	-2.63%
2025-06-18	0	18.22	18.22	18.24	18.08	18.54	68,798,175	1,254,398,094	18.233	17.08	17.08	17.10	16.95	17.38	73,387,358	17.093	-1.83%
2025-06-17	0	18.56	18.54	18.56	18.22	18.68	68,219,785	1,264,419,093	18.535	17.40	17.38	17.40	17.08	17.51	72,770,387	17.375	0.76%
2025-06-16	0	18.42	18.40	18.42	17.78	18.50	84,818,185	1,550,327,561	18.278	17.27	17.25	17.27	16.67	17.34	90,475,983	17.135	2.91%
2025-06-13	0	17.90	17.90	17.92	17.62	18.18	74,562,938	1,334,359,610	17.896	16.78	16.78	16.80	16.52	17.04	79,536,660	16.777	-0.33%
2025-06-12	0	17.96	17.94	17.96	17.66	18.72	136,796,326	2,489,037,204	18.195	16.84	16.82	16.84	16.56	17.55	145,921,327	17.057	0.90%
2025-06-11	0	17.80	17.78	17.80	17.08	17.86	124,642,848	2,203,395,110	17.678	16.69	16.67	16.69	16.01	16.74	132,957,151	16.572	4.58%
2025-06-10	0	17.02	17.02	17.04	16.84	17.20	62,640,659	1,067,272,567	17.038	15.96	15.96	15.97	15.79	16.12	66,819,105	15.973	0.24%
2025-06-09	0	16.98	16.98	17.00	16.70	17.06	54,943,189	928,478,928	16.899	15.92	15.92	15.94	15.66	15.99	58,608,175	15.842	1.80%
2025-06-06	0	16.68	16.68	16.70	16.54	16.94	46,921,160	784,398,733	16.717	15.64	15.64	15.66	15.51	15.88	50,051,037	15.672	-0.36%
2025-06-05	0	16.74	16.74	16.76	16.40	16.78	73,550,729	1,223,828,951	16.639	15.69	15.69	15.71	15.37	15.73	78,456,931	15.599	2.20%
2025-06-04	0	16.38	16.36	16.38	16.04	16.38	57,428,488	934,722,223	16.276	15.36	15.34	15.36	15.04	15.36	61,259,256	15.258	1.87%
2025-06-03	0	16.08	16.08	16.10	15.84	16.16	52,249,700	835,701,324	15.994	15.07	15.07	15.09	14.85	15.15	55,735,017	14.994	1.39%
2025-06-02	0	15.86	15.84	15.86	15.32	15.86	32,541,912	506,596,364	15.568	14.87	14.85	14.87	14.36	14.87	34,712,621	14.594	-0.75%
2025-05-30	0	15.98	15.96	15.98	15.74	16.04	49,746,228	790,388,556	15.888	14.98	14.96	14.98	14.76	15.04	53,064,551	14.895	-1.11%
2025-05-29	0	16.16	16.14	16.16	15.96	16.16	38,614,714	620,771,525	16.076	15.15	15.13	15.15	14.96	15.15	41,190,509	15.071	0.75%
2025-05-28	0	16.04	16.02	16.04	15.90	16.28	46,406,423	744,966,812	16.053	15.04	15.02	15.04	14.91	15.26	49,501,964	15.049	-0.37%
2025-05-27	0	16.10	16.08	16.10	15.82	16.14	56,134,209	900,417,895	16.040	15.09	15.07	15.09	14.83	15.13	59,878,642	15.037	2.55%
2025-05-26	0	15.70	15.70	15.72	15.70	16.22	50,480,387	803,591,409	15.919	14.72	14.72	14.74	14.72	15.21	53,847,682	14.923	-0.38%
2025-05-23	0	15.76	15.74	15.76	15.50	15.92	59,723,308	941,944,537	15.772	14.77	14.76	14.77	14.53	14.92	63,707,152	14.786	1.55%
2025-05-22	0	15.52	15.52	15.54	15.48	15.76	39,345,635	613,672,437	15.597	14.55	14.55	14.57	14.51	14.77	41,970,186	14.622	-1.15%
2025-05-21	0	15.70	15.70	15.72	15.66	15.94	39,809,155	628,130,399	15.779	14.72	14.72	14.74	14.68	14.94	42,464,625	14.792	-0.13%
2025-05-20	0	15.72	15.72	15.74	15.60	15.82	42,433,755	667,228,670	15.724	14.74	14.74	14.76	14.62	14.83	45,264,299	14.741	0.90%
2025-05-19	0	15.58	15.56	15.58	15.52	15.72	32,069,963	500,037,014	15.592	14.61	14.59	14.61	14.55	14.74	34,209,190	14.617	-0.76%
2025-05-16	0	15.70	15.70	15.74	15.52	15.92	47,303,664	742,640,173	15.699	14.72	14.72	14.76	14.55	14.92	50,459,056	14.718	-1.63%
2025-05-15	0	15.96	15.94	15.96	15.88	16.30	71,101,689	1,144,497,777	16.097	14.96	14.94	14.96	14.89	15.28	75,844,528	15.090	-1.85%
2025-05-14	0	16.26	16.26	16.28	15.34	16.30	131,088,994	2,097,362,560	16.000	15.24	15.24	15.26	14.38	15.28	139,833,287	14.999	6.55%
2025-05-13	0	15.26	15.26	15.28	15.24	15.60	45,466,911	699,950,077	15.395	14.31	14.31	14.32	14.29	14.62	48,499,782	14.432	-2.43%
2025-05-12	0	15.64	15.64	15.66	15.10	15.84	81,333,527	1,258,083,990	15.468	14.66	14.66	14.68	14.16	14.85	86,758,881	14.501	4.97%
2025-05-09	0	14.90	14.90	14.92	14.86	15.10	31,616,851	472,664,557	14.950	13.97	13.97	13.99	13.93	14.16	33,725,854	14.015	-1.06%
2025-05-08	0	15.06	15.04	15.06	14.80	15.30	56,998,048	860,913,052	15.104	14.12	14.10	14.12	13.87	14.34	60,800,104	14.160	1.76%
2025-05-07	0	14.80	14.78	14.80	14.78	15.12	65,836,109	983,099,290	14.933	13.87	13.86	13.87	13.86	14.17	70,227,708	13.999	1.51%
2025-05-06	0	14.58	14.58	14.60	14.30	14.64	40,165,883	584,294,431	14.547	13.67	13.67	13.69	13.41	13.72	42,845,149	13.637	0.55%
2025-05-02	0	14.50	14.48	14.50	14.24	14.56	29,709,659	429,936,430	14.471	13.59	13.57	13.59	13.35	13.65	31,691,442	13.566	2.11%
2025-04-30	0	14.20	14.20	14.22	14.14	14.48	73,809,824	1,053,789,063	14.277	13.31	13.31	13.33	13.26	13.57	78,733,309	13.384	1.57%
2025-04-29	0	13.98	13.96	13.98	13.88	14.14	33,351,529	467,464,677	14.016	13.11	13.09	13.11	13.01	13.26	35,576,243	13.140	0.58%
2025-04-28	0	13.90	13.88	13.90	13.58	14.04	53,147,277	731,910,498	13.771	13.03	13.01	13.03	12.73	13.16	56,692,467	12.910	-0.71%
2025-04-25	0	14.00	13.98	14.00	13.94	14.26	55,117,272	777,160,412	14.100	13.12	13.11	13.12	13.07	13.37	58,793,870	13.218	0.00%
2025-04-24	0	14.00	14.00	14.02	13.88	14.28	72,365,779	1,015,629,569	14.035	13.12	13.12	13.14	13.01	13.39	77,192,939	13.157	-0.85%
2025-04-23	0	14.12	14.10	14.12	13.92	14.28	81,095,088	1,142,252,106	14.085	13.24	13.22	13.24	13.05	13.39	86,504,537	13.205	1.88%
2025-04-22	0	13.86	13.84	13.86	13.60	13.96	69,631,701	963,338,308	13.835	12.99	12.97	12.99	12.75	13.09	74,276,485	12.970	1.32%
2025-04-17	0	13.68	13.68	13.70	13.50	13.80	53,972,252	738,234,555	13.678	12.82	12.82	12.84	12.66	12.94	57,572,472	12.823	1.18%
2025-04-16	0	13.52	13.50	13.52	13.32	13.70	36,656,175	494,486,966	13.490	12.67	12.66	12.67	12.49	12.84	39,101,326	12.646	-1.31%
2025-04-15	0	13.70	13.70	13.72	13.60	13.82	61,505,978	843,205,822	13.709	12.84	12.84	12.86	12.75	12.96	65,608,735	12.852	0.29%
2025-04-14	0	13.66	13.66	13.68	13.50	13.80	69,182,878	944,823,997	13.657	12.81	12.81	12.82	12.66	12.94	73,797,723	12.803	3.02%
2025-04-11	0	13.26	13.26	13.28	13.04	13.46	78,993,392	1,046,947,738	13.254	12.43	12.43	12.45	12.22	12.62	84,262,647	12.425	0.61%
2025-04-10	0	13.18	13.16	13.18	13.08	13.58	124,078,417	1,650,951,186	13.306	12.36	12.34	12.36	12.26	12.73	132,355,070	12.474	0.76%
2025-04-09	0	13.08	13.08	13.10	12.38	13.20	114,644,222	1,467,156,408	12.798	12.26	12.26	12.28	11.61	12.37	122,291,567	11.997	1.40%
2025-04-08	0	12.90	12.88	12.90	12.66	13.00	123,000,009	1,579,245,009	12.839	12.09	12.07	12.09	11.87	12.19	131,204,726	12.036	1.42%
2025-04-07	0	12.72	12.72	12.74	12.54	14.18	260,590,575	3,415,168,690	13.106	11.92	11.92	11.94	11.76	13.29	277,973,273	12.286	-16.32%
2025-04-03	0	15.20	15.18	15.20	15.08	15.42	53,067,392	806,887,421	15.205	14.25	14.23	14.25	14.14	14.46	56,607,253	14.254	-2.44%
2025-04-02	0	15.58	15.56	15.58	15.14	15.64	57,745,878	893,472,278	15.473	14.61	14.59	14.61	14.19	14.66	61,597,818	14.505	2.50%
2025-04-01	0	15.20	15.18	15.20	15.04	15.40	42,234,399	643,377,484	15.234	14.25	14.23	14.25	14.10	14.44	45,051,645	14.281	1.33%
2025-03-31	0	15.00	14.98	15.00	14.92	15.30	62,309,035	938,444,455	15.061	14.06	14.04	14.06	13.99	14.34	66,465,360	14.119	-1.57%
2025-03-28	0	15.24	15.22	15.24	15.16	15.68	59,817,414	915,189,614	15.300	14.29	14.27	14.29	14.21	14.70	63,807,536	14.343	-1.68%
2025-03-27	0	15.50	15.48	15.50	15.12	15.68	104,764,865	1,611,984,718	15.387	14.53	14.51	14.53	14.17	14.70	111,753,207	14.425	-0.64%
2025-03-26	0	15.60	15.58	15.60	15.52	15.82	44,016,049	688,617,920	15.645	14.62	14.61	14.62	14.55	14.83	46,952,140	14.666	-0.38%
2025-03-25	0	15.66	15.66	15.68	15.60	16.06	64,158,814	1,009,111,582	15.728	14.68	14.68	14.70	14.62	15.06	68,438,529	14.745	-2.97%
2025-03-24	0	16.14	16.12	16.14	15.74	16.20	47,198,206	755,871,169	16.015	15.13	15.11	15.13	14.76	15.19	50,346,563	15.013	1.51%
2025-03-21	0	15.90	15.88	15.90	15.66	16.20	88,609,491	1,408,807,255	15.899	14.91	14.89	14.91	14.68	15.19	94,520,188	14.905	-0.50%
2025-03-20	0	15.98	15.98	16.00	15.96	16.98	122,139,274	1,985,645,394	16.257	14.98	14.98	15.00	14.96	15.92	130,286,576	15.241	-5.89%
2025-03-19	0	16.98	16.96	16.98	16.82	17.10	42,970,021	728,657,982	16.957	15.92	15.90	15.92	15.77	16.03	45,836,337	15.897	-0.12%
2025-03-18	0	17.00	16.98	17.00	16.70	17.00	79,002,268	1,333,391,449	16.878	15.94	15.92	15.94	15.66	15.94	84,272,115	15.822	2.53%
2025-03-17	0	16.58	16.58	16.60	16.56	16.88	82,628,023	1,379,705,882	16.698	15.54	15.54	15.56	15.52	15.82	88,139,727	15.654	0.36%
2025-03-14	0	16.52	16.52	16.54	15.60	16.88	191,574,292	3,156,431,156	16.476	15.49	15.49	15.51	14.62	15.82	204,353,258	15.446	6.31%
2025-03-13	0	15.54	15.52	15.54	15.28	15.76	37,940,531	589,237,838	15.531	14.57	14.55	14.57	14.32	14.77	40,471,355	14.559	-0.26%
2025-03-12	0	15.58	15.56	15.58	15.36	15.86	48,182,074	751,470,344	15.597	14.61	14.59	14.61	14.40	14.87	51,396,060	14.621	-0.64%
2025-03-11	0	15.68	15.66	15.68	15.40	15.74	49,424,443	770,150,849	15.582	14.70	14.68	14.70	14.44	14.76	52,721,301	14.608	-1.01%
2025-03-10	0	15.84	15.82	15.84	15.52	16.12	54,309,618	856,637,923	15.773	14.85	14.83	14.85	14.55	15.11	57,932,342	14.787	-0.63%
2025-03-07	0	15.94	15.92	15.94	15.78	16.22	72,173,981	1,153,144,992	15.977	14.94	14.92	14.94	14.79	15.21	76,988,347	14.978	-0.62%
2025-03-06	0	16.04	16.04	16.06	15.48	16.10	124,786,000	1,978,341,223	15.854	15.04	15.04	15.06	14.51	15.09	133,109,852	14.862	4.43%
2025-03-05	0	15.36	15.34	15.36	15.02	15.38	55,861,345	853,051,617	15.271	14.40	14.38	14.40	14.08	14.42	59,587,577	14.316	3.23%
2025-03-04	0	14.88	14.88	14.90	14.68	15.02	54,182,978	806,282,121	14.881	13.95	13.95	13.97	13.76	14.08	57,797,254	13.950	-0.53%
2025-03-03	0	14.96	14.94	14.96	14.86	15.32	54,461,983	821,089,793	15.076	14.02	14.01	14.02	13.93	14.36	58,094,870	14.134	0.13%
2025-02-28	0	14.94	14.92	14.94	14.84	15.66	122,366,396	1,851,811,126	15.133	14.01	13.99	14.01	13.91	14.68	130,528,848	14.187	-5.32%
2025-02-27	0	15.78	15.78	15.80	15.50	16.06	82,089,596	1,292,284,419	15.742	14.79	14.79	14.81	14.53	15.06	87,565,384	14.758	-0.75%
2025-02-26	0	15.90	15.90	15.92	15.42	16.06	116,840,429	1,845,544,066	15.795	14.91	14.91	14.92	14.46	15.06	124,634,272	14.808	4.06%
2025-02-25	0	15.28	15.26	15.28	15.12	15.78	91,261,789	1,406,861,371	15.416	14.32	14.31	14.32	14.17	14.79	97,349,408	14.452	-3.17%
2025-02-24	0	15.78	15.76	15.78	14.96	16.22	171,552,188	2,705,691,899	15.772	14.79	14.77	14.79	14.02	15.21	182,995,579	14.786	3.82%
2025-02-21	0	15.20	15.18	15.20	14.54	15.20	76,383,992	1,140,513,212	14.931	14.25	14.23	14.25	13.63	14.25	81,479,187	13.998	3.83%
2025-02-20	0	14.64	14.62	14.64	14.60	14.94	54,428,653	800,942,957	14.716	13.72	13.71	13.72	13.69	14.01	58,059,317	13.795	-2.27%
2025-02-19	0	14.98	14.98	15.00	14.84	15.20	45,689,750	685,314,468	14.999	14.04	14.04	14.06	13.91	14.25	48,737,485	14.061	-1.06%
2025-02-18	0	15.14	15.12	15.14	14.90	15.54	95,957,811	1,460,120,768	15.216	14.19	14.17	14.19	13.97	14.57	102,358,678	14.265	-1.69%
2025-02-17	0	15.40	15.38	15.40	15.22	16.04	97,950,385	1,521,680,788	15.535	14.44	14.42	14.44	14.27	15.04	104,484,167	14.564	-1.16%
2025-02-14	0	15.58	15.56	15.58	14.88	15.58	87,636,879	1,340,976,152	15.302	14.61	14.59	14.61	13.95	14.61	93,482,698	14.345	5.56%
2025-02-13	0	14.76	14.74	14.76	14.74	15.38	81,444,633	1,232,606,449	15.134	13.84	13.82	13.84	13.82	14.42	86,877,398	14.188	-3.53%
2025-02-12	0	15.30	15.28	15.30	14.82	15.30	54,292,461	821,343,277	15.128	14.34	14.32	14.34	13.89	14.34	57,914,040	14.182	3.38%
2025-02-11	0	14.80	14.78	14.80	14.80	15.24	44,967,765	672,701,080	14.960	13.87	13.86	13.87	13.87	14.29	47,967,340	14.024	-2.25%
2025-02-10	0	15.14	15.12	15.14	15.00	15.36	58,595,710	889,366,895	15.178	14.19	14.17	14.19	14.06	14.40	62,504,338	14.229	0.66%
2025-02-07	0	15.04	15.00	15.04	14.68	15.08	52,978,034	790,801,271	14.927	14.10	14.06	14.10	13.76	14.14	56,511,935	13.994	1.48%
2025-02-06	0	14.82	14.80	14.82	14.38	14.84	44,630,322	654,537,075	14.666	13.89	13.87	13.89	13.48	13.91	47,607,388	13.749	2.63%
2025-02-05	0	14.44	14.42	14.44	14.36	14.66	35,256,621	511,076,421	14.496	13.54	13.52	13.54	13.46	13.74	37,608,414	13.589	-2.04%
2025-02-04	0	14.74	14.72	14.74	14.24	14.82	38,852,577	568,613,675	14.635	13.82	13.80	13.82	13.35	13.89	41,444,239	13.720	3.66%
2025-02-03	0	14.22	14.20	14.22	13.64	14.32	38,361,353	536,038,187	13.973	13.33	13.31	13.33	12.79	13.42	40,920,248	13.100	-1.11%
2025-01-28	0	14.38	14.38	14.42	14.32	14.60	13,750,066	198,488,934	14.436	13.48	13.48	13.52	13.42	13.69	14,667,264	13.533	-1.10%
2025-01-27	0	14.54	14.52	14.54	14.52	14.82	45,354,994	662,669,906	14.611	13.63	13.61	13.63	13.61	13.89	48,380,400	13.697	0.41%
2025-01-24	0	14.48	14.46	14.48	14.12	14.68	62,102,018	899,310,608	14.481	13.57	13.56	13.57	13.24	13.76	66,244,534	13.576	3.13%
2025-01-23	0	14.04	14.04	14.06	13.96	14.58	75,096,015	1,067,604,029	14.217	13.16	13.16	13.18	13.09	13.67	80,105,296	13.328	2.48%
2025-01-22	0	13.70	13.68	13.70	13.58	14.02	30,722,579	422,291,944	13.745	12.84	12.82	12.84	12.73	13.14	32,771,929	12.886	-2.14%
2025-01-21	0	14.00	13.98	14.00	13.82	14.12	38,609,517	540,173,961	13.991	13.12	13.11	13.12	12.96	13.24	41,184,965	13.116	1.60%
2025-01-20	0	13.78	13.76	13.78	13.70	14.08	38,031,667	529,334,972	13.918	12.92	12.90	12.92	12.84	13.20	40,568,570	13.048	0.73%
2025-01-17	0	13.68	13.66	13.68	13.26	13.78	48,168,179	657,129,742	13.642	12.82	12.81	12.82	12.43	12.92	51,381,238	12.789	1.63%
2025-01-16	0	13.46	13.44	13.46	13.20	13.56	44,810,761	600,789,818	13.407	12.62	12.60	12.62	12.37	12.71	47,799,863	12.569	1.82%
2025-01-15	0	13.22	13.22	13.24	13.00	13.30	35,301,020	463,810,715	13.139	12.39	12.39	12.41	12.19	12.47	37,655,775	12.317	-0.45%
2025-01-14	0	13.28	13.24	13.28	12.90	13.36	71,803,934	945,198,720	13.164	12.45	12.41	12.45	12.09	12.52	76,593,616	12.340	2.15%
2025-01-13	0	13.00	12.98	13.00	12.66	13.00	56,563,694	728,582,130	12.881	12.19	12.17	12.19	11.87	12.19	60,336,776	12.075	-0.76%
2025-01-10	0	13.10	13.08	13.10	13.02	13.78	92,445,048	1,219,093,340	13.187	12.28	12.26	12.28	12.21	12.92	98,611,596	12.363	-4.38%
2025-01-09	0	13.70	13.68	13.70	13.66	13.90	18,429,565	253,513,385	13.756	12.84	12.82	12.84	12.81	13.03	19,658,909	12.896	-1.01%
2025-01-08	0	13.84	13.82	13.84	13.60	14.08	36,866,976	507,745,644	13.772	12.97	12.96	12.97	12.75	13.20	39,326,188	12.911	-1.00%
2025-01-07	0	13.98	13.98	14.00	13.70	14.08	42,245,125	586,076,043	13.873	13.11	13.11	13.12	12.84	13.20	45,063,087	13.006	0.00%
2025-01-06	0	13.98	13.98	14.00	13.92	14.18	21,968,930	308,002,842	14.020	13.11	13.11	13.12	13.05	13.29	23,434,368	13.143	-0.43%
2025-01-03	0	14.04	14.02	14.04	13.84	14.16	29,921,380	418,568,471	13.989	13.16	13.14	13.16	12.97	13.27	31,917,286	13.114	0.43%
2025-01-02	0	13.98	13.96	13.98	13.84	14.64	68,862,069	970,338,147	14.091	13.11	13.09	13.11	12.97	13.72	73,455,514	13.210	-4.77%
2024-12-31	0	14.68	14.68	14.70	14.58	14.86	14,654,150	215,981,490	14.739	13.76	13.76	13.78	13.67	13.93	15,631,655	13.817	-0.68%
2024-12-30	0	14.78	14.76	14.78	14.58	14.94	34,260,216	504,863,537	14.736	13.86	13.84	13.86	13.67	14.01	36,545,544	13.815	0.54%
2024-12-27	0	14.70	14.68	14.70	14.48	14.92	28,936,813	424,749,994	14.679	13.78	13.76	13.78	13.57	13.99	30,867,044	13.761	-1.08%
2024-12-24	0	14.86	14.84	14.86	14.64	14.94	26,960,593	400,308,223	14.848	13.93	13.91	13.93	13.72	14.01	28,759,000	13.919	1.36%
2024-12-23	0	14.66	14.64	14.66	14.56	14.76	24,558,225	359,797,888	14.651	13.74	13.72	13.74	13.65	13.84	26,196,382	13.735	0.96%
2024-12-20	0	14.52	14.52	14.54	14.48	14.72	33,047,963	481,118,347	14.558	13.61	13.61	13.63	13.57	13.80	35,252,428	13.648	-0.14%
2024-12-19	0	14.54	14.54	14.56	14.40	14.72	42,432,820	617,227,529	14.546	13.63	13.63	13.65	13.50	13.80	45,263,302	13.636	-1.49%
2024-12-18	0	14.76	14.74	14.76	14.68	14.92	24,869,340	368,039,313	14.799	13.84	13.82	13.84	13.76	13.99	26,528,250	13.873	1.37%
2024-12-17	0	14.56	14.56	14.58	14.44	14.80	35,130,115	511,355,751	14.556	13.65	13.65	13.67	13.54	13.87	37,473,470	13.646	-0.41%
2024-12-16	0	14.62	14.62	14.64	14.54	15.02	45,968,901	674,733,198	14.678	13.71	13.71	13.72	13.63	14.08	49,035,257	13.760	-1.75%
2024-12-13	0	14.88	14.86	14.88	14.82	15.46	85,678,978	1,287,009,205	15.021	13.95	13.93	13.95	13.89	14.49	91,394,196	14.082	-4.62%
2024-12-12	0	15.60	15.60	15.62	15.44	16.10	66,279,125	1,043,702,901	15.747	14.62	14.62	14.64	14.47	15.09	70,700,275	14.762	1.30%
2024-12-11	0	15.40	15.38	15.40	15.34	15.88	39,012,750	606,370,708	15.543	14.44	14.42	14.44	14.38	14.89	41,615,096	14.571	-1.91%
2024-12-10	0	15.70	15.68	15.70	15.64	16.78	145,745,999	2,365,867,005	16.233	14.72	14.70	14.72	14.66	15.73	155,467,988	15.218	-3.21%
2024-12-09	0	16.22	16.20	16.22	15.24	16.28	75,807,701	1,199,207,568	15.819	15.21	15.19	15.21	14.29	15.26	80,864,455	14.830	5.46%
2024-12-06	0	15.38	15.38	15.40	14.96	15.70	58,578,637	904,661,190	15.444	14.42	14.42	14.44	14.02	14.72	62,486,126	14.478	2.67%
2024-12-05	0	14.98	14.98	15.00	14.78	15.14	25,099,787	374,892,153	14.936	14.04	14.04	14.06	13.86	14.19	26,774,069	14.002	-1.32%
2024-12-04	0	15.18	15.18	15.20	15.04	15.30	22,012,160	334,429,410	15.193	14.23	14.23	14.25	14.10	14.34	23,480,481	14.243	-0.39%
2024-12-03	0	15.24	15.24	15.26	14.80	15.44	44,991,279	682,886,405	15.178	14.29	14.29	14.31	13.87	14.47	47,992,423	14.229	2.14%
2024-12-02	0	14.92	14.92	14.94	14.66	15.12	40,474,989	604,835,994	14.944	13.99	13.99	14.01	13.74	14.17	43,174,874	14.009	1.36%
2024-11-29	0	14.72	14.70	14.72	14.42	15.04	52,300,635	772,247,809	14.766	13.80	13.78	13.80	13.52	14.10	55,789,350	13.842	0.96%
2024-11-28	0	14.58	14.58	14.60	14.46	14.80	24,009,629	350,549,858	14.600	13.67	13.67	13.69	13.56	13.87	25,611,192	13.687	-1.49%
2024-11-27	0	14.80	14.80	14.82	14.02	14.98	51,894,142	756,807,601	14.584	13.87	13.87	13.89	13.14	14.04	55,355,742	13.672	3.64%
2024-11-26	0	14.28	14.28	14.30	14.18	14.58	36,687,036	525,007,249	14.310	13.39	13.39	13.41	13.29	13.67	39,134,245	13.416	-0.14%
2024-11-25	0	14.30	14.28	14.30	14.12	14.62	73,426,638	1,049,741,926	14.297	13.41	13.39	13.41	13.24	13.71	78,324,563	13.402	-1.11%
2024-11-22	0	14.46	14.44	14.46	14.22	15.68	123,695,464	1,812,353,537	14.652	13.56	13.54	13.56	13.33	14.70	131,946,572	13.736	-7.07%
2024-11-21	0	15.56	15.56	15.58	15.50	15.76	18,856,129	294,729,771	15.630	14.59	14.59	14.61	14.53	14.77	20,113,927	14.653	-0.51%
2024-11-20	0	15.64	15.62	15.64	15.50	15.78	22,290,082	347,966,752	15.611	14.66	14.64	14.66	14.53	14.79	23,776,942	14.635	0.26%
2024-11-19	0	15.60	15.60	15.62	15.46	15.80	25,596,740	398,943,620	15.586	14.62	14.62	14.64	14.49	14.81	27,304,171	14.611	0.26%
2024-11-18	0	15.56	15.56	15.58	15.42	15.98	35,153,630	550,667,308	15.665	14.59	14.59	14.61	14.46	14.98	37,498,553	14.685	1.30%
2024-11-15	0	15.36	15.36	15.38	15.30	16.00	50,386,038	782,165,873	15.524	14.40	14.40	14.42	14.34	15.00	53,747,039	14.553	-2.54%
2024-11-14	0	15.76	15.74	15.76	15.62	16.08	51,314,702	811,431,190	15.813	14.77	14.76	14.77	14.64	15.07	54,737,650	14.824	-0.76%
2024-11-13	0	15.88	15.88	15.90	15.40	15.92	53,659,832	843,971,101	15.728	14.89	14.89	14.91	14.44	14.92	57,239,212	14.745	1.28%
2024-11-12	0	15.68	15.68	15.70	15.52	17.06	141,177,394	2,258,607,579	15.998	14.70	14.70	14.72	14.55	15.99	150,594,634	14.998	-6.11%
2024-11-11	0	16.70	16.70	16.72	16.52	17.14	90,643,607	1,513,951,937	16.702	15.66	15.66	15.67	15.49	16.07	96,689,990	15.658	-4.02%
2024-11-08	0	17.40	17.40	17.42	17.28	18.26	116,728,320	2,054,177,225	17.598	16.31	16.31	16.33	16.20	17.12	124,514,684	16.497	-2.36%
2024-11-07	0	17.82	17.80	17.82	16.20	17.86	175,331,255	3,017,685,928	17.211	16.71	16.69	16.71	15.19	16.74	187,026,729	16.135	8.66%
2024-11-06	0	16.40	16.38	16.40	16.20	17.06	95,128,291	1,573,762,776	16.544	15.37	15.36	15.37	15.19	15.99	101,473,825	15.509	-3.98%
2024-11-05	0	17.08	17.06	17.10	16.12	17.12	98,629,393	1,659,942,747	16.830	16.01	15.99	16.03	15.11	16.05	105,208,468	15.778	5.16%
2024-11-04	0	16.46	16.44	16.46	16.14	16.56	46,765,116	764,266,679	16.343	15.23	15.21	15.23	14.93	15.32	50,554,321	15.118	0.24%
2024-11-01	0	16.42	16.40	16.42	16.34	16.86	54,320,482	899,492,543	16.559	15.19	15.17	15.19	15.12	15.60	58,721,870	15.318	-0.48%
2024-10-31	0	16.50	16.50	16.54	16.46	17.04	63,514,338	1,058,455,260	16.665	15.26	15.26	15.30	15.23	15.76	68,660,671	15.416	0.86%
2024-10-30	0	16.36	16.34	16.36	16.18	16.92	46,928,404	769,955,861	16.407	15.13	15.12	15.13	14.97	15.65	50,730,840	15.177	-2.73%
2024-10-29	0	16.82	16.80	16.82	16.58	17.16	52,458,643	883,805,905	16.848	15.56	15.54	15.56	15.34	15.87	56,709,174	15.585	1.08%
2024-10-28	0	16.64	16.62	16.64	16.34	16.76	50,002,421	827,360,111	16.546	15.39	15.37	15.39	15.12	15.50	54,053,933	15.306	-1.07%
2024-10-25	0	16.82	16.80	16.82	16.76	17.06	38,195,353	645,929,901	16.911	15.56	15.54	15.56	15.50	15.78	41,290,182	15.644	0.00%
2024-10-24	0	16.82	16.82	16.84	16.66	17.04	38,044,687	640,333,406	16.831	15.56	15.56	15.58	15.41	15.76	41,127,308	15.570	-0.94%
2024-10-23	0	16.98	16.96	16.98	16.26	17.40	94,866,975	1,613,278,742	17.006	15.71	15.69	15.71	15.04	16.10	102,553,696	15.731	3.66%
2024-10-22	0	16.38	16.36	16.38	16.30	16.86	43,301,768	712,240,304	16.448	15.15	15.13	15.15	15.08	15.60	46,810,351	15.215	-0.61%
2024-10-21	0	16.48	16.46	16.48	16.40	17.08	83,115,228	1,387,007,786	16.688	15.24	15.23	15.24	15.17	15.80	89,849,749	15.437	-1.08%
2024-10-18	0	16.66	16.64	16.66	15.54	16.84	148,312,445	2,397,983,854	16.169	15.41	15.39	15.41	14.38	15.58	160,329,656	14.957	6.52%
2024-10-17	0	15.64	15.62	15.64	15.56	16.56	167,570,105	2,685,520,847	16.026	14.47	14.45	14.47	14.39	15.32	181,147,693	14.825	0.39%
2024-10-16	0	15.58	15.58	15.60	15.20	15.98	80,537,798	1,262,232,512	15.673	14.41	14.41	14.43	14.06	14.78	87,063,479	14.498	-0.13%
2024-10-15	0	15.60	15.60	15.62	15.38	16.48	111,488,576	1,762,492,466	15.809	14.43	14.43	14.45	14.23	15.24	120,522,084	14.624	-4.88%
2024-10-14	0	16.40	16.38	16.40	15.68	16.60	88,406,160	1,431,827,956	16.196	15.17	15.15	15.17	14.50	15.36	95,569,385	14.982	-0.36%
2024-10-10	0	16.46	16.46	16.48	15.80	17.02	167,705,204	2,762,190,019	16.471	15.23	15.23	15.24	14.62	15.74	181,293,739	15.236	4.71%
2024-10-09	0	15.72	15.70	15.72	14.98	16.96	225,974,674	3,617,121,495	16.007	14.54	14.52	14.54	13.86	15.69	244,284,569	14.807	-3.32%
2024-10-08	0	16.26	16.24	16.26	16.10	19.90	451,055,884	7,923,455,851	17.567	15.04	15.02	15.04	14.89	18.41	487,603,280	16.250	-20.88%
2024-10-07	0	20.55	20.50	20.55	18.94	20.60	346,766,397	6,872,854,495	19.820	19.01	18.96	19.01	17.52	19.06	374,863,600	18.334	12.42%
2024-10-04	0	18.28	18.28	18.30	16.54	18.34	205,550,954	3,677,302,689	17.890	16.91	16.91	16.93	15.30	16.97	222,205,990	16.549	7.91%
2024-10-03	0	16.94	16.92	16.94	16.00	17.50	147,764,759	2,467,607,296	16.700	15.67	15.65	15.67	14.80	16.19	159,737,593	15.448	-1.17%
2024-10-02	0	17.14	17.10	17.14	15.46	17.18	210,290,235	3,503,934,267	16.662	15.86	15.82	15.86	14.30	15.89	227,329,278	15.413	9.73%
2024-09-30	0	15.62	15.58	15.62	14.78	15.98	222,789,532	3,458,075,805	15.522	14.45	14.41	14.45	13.67	14.78	240,841,347	14.358	6.26%
2024-09-27	0	14.70	14.68	14.70	13.96	14.74	136,689,250	1,974,288,979	14.444	13.60	13.58	13.60	12.91	13.64	147,764,676	13.361	5.15%
2024-09-26	0	13.98	13.96	13.98	13.28	14.04	108,306,339	1,487,690,467	13.736	12.93	12.91	12.93	12.28	12.99	117,082,003	12.706	4.95%
2024-09-25	0	13.32	13.32	13.34	13.24	13.76	96,980,115	1,305,069,824	13.457	12.32	12.32	12.34	12.25	12.73	104,838,056	12.448	2.15%
2024-09-24	0	13.04	13.00	13.04	12.42	13.04	95,718,757	1,227,166,201	12.821	12.06	12.03	12.06	11.49	12.06	103,474,495	11.860	6.89%
2024-09-23	0	12.20	12.16	12.20	12.00	12.36	38,859,919	474,329,139	12.206	11.29	11.25	11.29	11.10	11.43	42,008,595	11.291	1.67%
2024-09-20	0	12.00	11.98	12.00	11.84	12.10	43,426,229	519,756,907	11.969	11.10	11.08	11.10	10.95	11.19	46,944,896	11.072	0.67%
2024-09-19	0	11.92	11.90	11.92	11.54	11.98	41,747,081	494,391,144	11.843	11.03	11.01	11.03	10.68	11.08	45,129,693	10.955	2.76%
2024-09-17	0	11.60	11.58	11.60	11.40	11.66	16,719,270	193,490,425	11.573	10.73	10.71	10.73	10.55	10.79	18,073,971	10.705	1.58%
2024-09-16	0	11.42	11.40	11.42	11.14	11.42	10,963,271	124,295,840	11.338	10.56	10.55	10.56	10.31	10.56	11,851,584	10.488	0.53%
2024-09-13	0	11.36	11.34	11.36	11.12	11.52	20,515,691	233,419,284	11.378	10.51	10.49	10.51	10.29	10.66	22,178,002	10.525	2.16%
2024-09-12	0	11.12	11.12	11.14	10.86	11.22	27,749,043	307,095,526	11.067	10.29	10.29	10.31	10.05	10.38	29,997,446	10.237	0.36%
2024-09-11	0	11.08	11.06	11.08	10.98	11.16	19,565,952	216,380,796	11.059	10.25	10.23	10.25	10.16	10.32	21,151,309	10.230	-0.54%
2024-09-10	0	11.14	11.14	11.16	10.96	11.18	30,268,538	336,331,274	11.112	10.31	10.31	10.32	10.14	10.34	32,721,086	10.279	-0.71%
2024-09-09	0	11.22	11.20	11.22	11.12	11.46	30,120,518	337,562,740	11.207	10.38	10.36	10.38	10.29	10.60	32,561,073	10.367	-2.43%
2024-09-05	0	11.50	11.50	11.52	11.36	11.54	21,706,229	248,828,175	11.463	10.64	10.64	10.66	10.51	10.68	23,465,005	10.604	1.05%
2024-09-04	0	11.38	11.38	11.40	11.28	11.70	31,144,200	354,735,142	11.390	10.53	10.53	10.55	10.43	10.82	33,667,700	10.536	-2.90%
2024-09-03	0	11.72	11.72	11.74	11.60	11.82	22,844,996	267,016,067	11.688	10.84	10.84	10.86	10.73	10.93	24,696,042	10.812	-0.51%
2024-09-02	0	11.78	11.78	11.80	11.68	12.08	34,157,696	403,371,740	11.809	10.90	10.90	10.92	10.80	11.17	36,925,368	10.924	-0.34%
2024-08-30	0	11.82	11.80	11.82	11.10	12.04	109,000,909	1,283,262,792	11.773	10.93	10.92	10.93	10.27	11.14	117,832,851	10.891	5.54%
2024-08-29	0	11.20	11.18	11.20	11.02	11.56	36,347,313	408,870,057	11.249	10.36	10.34	10.36	10.19	10.69	39,292,402	10.406	0.36%
2024-08-28	0	11.16	11.14	11.16	11.06	11.28	23,658,546	263,730,674	11.147	10.32	10.31	10.32	10.23	10.43	25,575,511	10.312	0.00%
2024-08-27	0	11.16	11.16	11.18	10.88	11.18	21,647,360	239,878,690	11.081	10.32	10.32	10.34	10.06	10.34	23,401,366	10.251	1.27%
2024-08-26	0	11.02	11.02	11.04	10.84	11.08	29,015,466	318,861,874	10.989	10.19	10.19	10.21	10.03	10.25	31,366,482	10.166	1.10%
2024-08-23	0	10.90	10.90	10.92	10.54	10.98	29,849,427	324,266,079	10.863	10.08	10.08	10.10	9.750	10.16	32,268,016	10.049	2.06%
2024-08-22	0	10.68	10.66	10.68	10.52	10.72	22,733,825	241,349,472	10.616	9.880	9.861	9.880	9.731	9.917	24,575,863	9.8206	0.00%
2024-08-21	0	10.68	10.66	10.68	10.52	10.70	15,986,772	169,905,128	10.628	9.880	9.861	9.880	9.731	9.898	17,282,121	9.8313	-0.19%
2024-08-20	0	10.70	10.70	10.72	10.64	10.86	8,789,998	94,193,894	10.716	9.898	9.898	9.917	9.842	10.05	9,502,219	9.9128	-0.74%
2024-08-19	0	10.78	10.76	10.78	10.64	10.88	18,226,471	196,797,199	10.797	9.972	9.954	9.972	9.842	10.06	19,703,295	9.9880	1.13%
2024-08-16	0	10.66	10.64	10.66	10.48	10.68	25,934,248	275,265,135	10.614	9.861	9.842	9.861	9.694	9.880	28,035,605	9.8184	2.30%
2024-08-15	0	10.42	10.40	10.42	10.16	10.54	21,232,567	220,983,006	10.408	9.639	9.620	9.639	9.398	9.750	22,952,964	9.6276	1.17%
2024-08-14	0	10.30	10.30	10.32	10.22	10.46	14,459,521	148,841,076	10.294	9.528	9.528	9.546	9.454	9.676	15,631,123	9.5221	-0.96%
2024-08-13	0	10.40	10.34	10.40	10.32	10.50	19,366,199	201,097,773	10.384	9.620	9.565	9.620	9.546	9.713	20,935,371	9.6056	0.19%
2024-08-12	0	10.38	10.36	10.38	10.18	10.42	15,713,768	162,358,079	10.332	9.602	9.583	9.602	9.417	9.639	16,986,997	9.5578	0.58%
2024-08-09	0	10.32	10.30	10.32	10.28	10.50	14,267,484	147,901,736	10.366	9.546	9.528	9.546	9.509	9.713	15,423,526	9.5894	0.78%
2024-08-08	0	10.24	10.22	10.24	10.12	10.38	17,274,871	177,017,292	10.247	9.472	9.454	9.472	9.361	9.602	18,674,590	9.4790	-0.39%
2024-08-07	0	10.28	10.24	10.28	10.06	10.32	30,054,238	306,821,771	10.209	9.509	9.472	9.509	9.306	9.546	32,489,422	9.4437	1.78%
2024-08-06	0	10.10	10.10	10.12	10.06	10.70	46,827,668	478,217,974	10.212	9.343	9.343	9.361	9.306	9.898	50,621,941	9.4469	-4.54%
2024-08-05	0	10.58	10.56	10.58	10.32	10.78	33,894,195	357,690,080	10.553	9.787	9.768	9.787	9.546	9.972	36,640,517	9.7621	0.38%
2024-08-02	0	10.54	10.52	10.54	10.42	10.64	32,832,643	344,868,965	10.504	9.750	9.731	9.750	9.639	9.842	35,492,951	9.7165	-2.41%
2024-08-01	0	10.80	10.78	10.80	10.70	10.96	15,551,667	167,908,931	10.797	9.991	9.972	9.991	9.898	10.14	16,811,761	9.9876	-0.55%
2024-07-31	0	10.86	10.86	10.88	10.46	10.94	34,702,420	375,531,425	10.822	10.05	10.05	10.06	9.676	10.12	37,514,229	10.010	3.82%
2024-07-30	0	10.46	10.44	10.46	10.38	10.62	26,924,721	281,653,848	10.461	9.676	9.657	9.676	9.602	9.824	29,106,332	9.6767	-1.51%
2024-07-29	0	10.62	10.62	10.64	10.58	10.76	16,039,981	171,086,570	10.666	9.824	9.824	9.842	9.787	9.954	17,339,642	9.8668	0.76%
2024-07-26	0	10.54	10.54	10.56	10.44	10.76	16,470,982	174,176,540	10.575	9.750	9.750	9.768	9.657	9.954	17,805,565	9.7821	0.57%
2024-07-25	0	10.48	10.48	10.50	10.40	10.74	47,330,825	497,547,531	10.512	9.694	9.694	9.713	9.620	9.935	51,165,867	9.7242	-2.24%
2024-07-24	0	10.72	10.70	10.72	10.66	10.90	34,609,591	371,569,551	10.736	9.917	9.898	9.917	9.861	10.08	37,413,879	9.9313	-1.29%
2024-07-23	0	10.86	10.86	10.88	10.86	11.06	18,148,667	198,635,622	10.945	10.05	10.05	10.06	10.05	10.23	19,619,187	10.125	-1.09%
2024-07-22	0	10.98	10.98	11.00	10.76	11.06	17,706,189	193,302,579	10.917	10.16	10.16	10.18	9.954	10.23	19,140,856	10.099	-0.18%
2024-07-19	0	11.00	10.96	11.00	10.90	11.10	29,828,600	327,210,176	10.970	10.18	10.14	10.18	10.08	10.27	32,245,502	10.147	-1.79%
2024-07-18	0	11.20	11.18	11.20	10.98	11.30	20,736,881	232,669,676	11.220	10.36	10.34	10.36	10.16	10.45	22,417,114	10.379	0.72%
2024-07-17	0	11.12	11.12	11.14	10.80	11.14	24,378,584	269,565,565	11.058	10.29	10.29	10.31	9.991	10.31	26,353,891	10.229	2.58%
2024-07-16	0	10.84	10.82	10.84	10.74	10.96	27,492,570	298,216,063	10.847	10.03	10.01	10.03	9.935	10.14	29,720,192	10.034	-1.63%
2024-07-15	0	11.02	11.00	11.02	10.94	11.30	25,849,326	285,832,038	11.058	10.19	10.18	10.19	10.12	10.45	27,943,802	10.229	-2.13%
2024-07-12	0	11.26	11.24	11.26	11.14	11.30	25,935,607	291,344,573	11.233	10.42	10.40	10.42	10.31	10.45	28,037,074	10.391	1.81%
2024-07-11	0	11.06	11.06	11.08	10.90	11.26	30,754,154	341,125,929	11.092	10.23	10.23	10.25	10.08	10.42	33,246,050	10.261	2.41%
2024-07-10	0	10.80	10.80	10.82	10.60	10.90	30,246,488	326,389,369	10.791	9.991	9.991	10.01	9.805	10.08	32,697,249	9.9822	1.89%
2024-07-09	0	10.60	10.58	10.60	10.32	10.68	21,958,857	231,381,106	10.537	9.805	9.787	9.805	9.546	9.880	23,738,102	9.7472	0.95%
2024-07-08	0	10.50	10.48	10.50	10.40	10.64	23,490,812	246,275,467	10.484	9.713	9.694	9.713	9.620	9.842	25,394,186	9.6981	-1.32%
2024-07-05	0	10.64	10.64	10.66	10.64	10.90	19,833,338	212,470,711	10.713	9.842	9.842	9.861	9.842	10.08	21,440,360	9.9098	-1.85%
2024-07-04	0	10.84	10.82	10.84	10.80	11.06	13,359,799	145,293,918	10.876	10.03	10.01	10.03	9.991	10.23	14,442,294	10.060	-0.55%
2024-07-03	0	10.90	10.90	10.92	10.74	11.04	29,930,143	325,654,788	10.881	10.08	10.08	10.10	9.935	10.21	32,355,272	10.065	1.41%
2024-07-02	0	11.22	11.20	11.22	11.04	11.56	51,020,039	577,278,309	11.315	9.943	9.925	9.943	9.784	10.24	57,572,191	10.027	1.63%
2024-06-28	0	11.04	11.02	11.04	11.04	11.30	27,827,832	310,164,542	11.146	9.784	9.766	9.784	9.784	10.01	31,401,569	9.8774	-0.72%
2024-06-27	0	11.12	11.10	11.12	11.06	11.40	35,200,531	392,121,572	11.140	9.854	9.837	9.854	9.801	10.10	39,721,092	9.8719	-2.28%
2024-06-26	0	11.38	11.36	11.38	11.12	11.46	25,074,000	284,929,213	11.364	10.08	10.07	10.08	9.854	10.16	28,294,081	10.070	0.71%
2024-06-25	0	11.30	11.28	11.30	11.14	11.48	28,618,245	322,792,403	11.279	10.01	9.996	10.01	9.872	10.17	32,293,489	9.9956	-0.18%
2024-06-24	0	11.32	11.30	11.32	11.00	11.34	27,544,735	308,709,918	11.208	10.03	10.01	10.03	9.748	10.05	31,082,115	9.9321	0.35%
2024-06-21	0	11.28	11.28	11.30	11.18	11.44	34,683,120	391,547,412	11.289	9.996	9.996	10.01	9.908	10.14	39,137,234	10.004	-0.88%
2024-06-20	0	11.38	11.36	11.38	11.18	11.46	49,551,879	562,913,695	11.360	10.08	10.07	10.08	9.908	10.16	55,915,485	10.067	1.43%
2024-06-19	0	11.22	11.22	11.24	10.82	11.28	53,720,791	598,481,276	11.141	9.943	9.943	9.961	9.589	9.996	60,619,782	9.8727	4.08%
2024-06-18	0	10.78	10.78	10.80	10.70	10.90	44,200,466	477,528,986	10.804	9.553	9.553	9.571	9.482	9.659	49,876,827	9.5742	0.37%
2024-06-17	0	10.74	10.74	10.76	10.62	10.92	20,921,591	225,251,868	10.767	9.518	9.518	9.535	9.411	9.677	23,608,407	9.5412	-0.56%
2024-06-14	0	10.80	10.80	10.82	10.66	10.98	38,088,640	413,072,002	10.845	9.571	9.571	9.589	9.447	9.730	42,980,101	9.6108	-0.18%
2024-06-13	0	10.82	10.82	10.84	10.76	11.10	33,755,625	365,951,950	10.841	9.589	9.589	9.606	9.535	9.837	38,090,627	9.6074	-0.92%
2024-06-12	0	10.92	10.90	10.92	10.84	11.02	23,319,736	254,500,025	10.914	9.677	9.659	9.677	9.606	9.766	26,314,529	9.6715	-1.44%
2024-06-11	0	11.08	11.08	11.10	10.86	11.16	36,253,531	399,680,261	11.025	9.819	9.819	9.837	9.624	9.890	40,909,322	9.7699	-1.95%
2024-06-07	0	11.30	11.28	11.30	11.20	11.52	24,591,575	278,088,318	11.308	10.01	9.996	10.01	9.925	10.21	27,749,701	10.021	-0.18%
2024-06-06	0	11.32	11.30	11.32	11.22	11.60	21,456,875	243,414,300	11.344	10.03	10.01	10.03	9.943	10.28	24,212,433	10.053	-0.70%
2024-06-05	0	11.40	11.38	11.40	11.38	11.66	17,223,921	197,963,115	11.494	10.10	10.08	10.10	10.08	10.33	19,435,870	10.185	-0.70%
2024-06-04	0	11.48	11.48	11.50	11.24	11.66	34,903,628	401,663,591	11.508	10.17	10.17	10.19	9.961	10.33	39,386,060	10.198	1.23%
2024-06-03	0	11.34	11.34	11.36	11.14	11.44	31,591,489	357,353,858	11.312	10.05	10.05	10.07	9.872	10.14	35,648,566	10.024	2.35%
2024-05-31	0	11.08	11.08	11.12	11.08	11.52	54,303,149	609,337,654	11.221	9.819	9.819	9.854	9.819	10.21	61,276,928	9.9440	-1.42%
2024-05-30	0	11.24	11.24	11.26	11.14	11.58	38,551,959	434,849,576	11.280	9.961	9.961	9.979	9.872	10.26	43,502,921	9.9959	-2.09%
2024-05-29	0	11.48	11.46	11.48	11.40	11.72	28,982,064	334,189,659	11.531	10.17	10.16	10.17	10.10	10.39	32,704,031	10.219	-2.38%
2024-05-28	0	11.76	11.76	11.78	11.70	11.98	30,247,779	357,076,703	11.805	10.42	10.42	10.44	10.37	10.62	34,132,293	10.462	0.00%
2024-05-27	0	11.76	11.76	11.78	11.60	11.90	30,006,356	352,880,995	11.760	10.42	10.42	10.44	10.28	10.55	33,859,865	10.422	-0.17%
2024-05-24	0	11.78	11.78	11.80	11.68	12.16	50,662,540	597,636,593	11.796	10.44	10.44	10.46	10.35	10.78	57,168,781	10.454	-2.97%
2024-05-23	0	12.14	12.14	12.16	12.06	12.36	39,679,390	482,796,591	12.167	10.76	10.76	10.78	10.69	10.95	44,775,140	10.783	-2.25%
2024-05-22	0	12.42	12.40	12.42	12.18	12.66	45,782,768	571,647,028	12.486	11.01	10.99	11.01	10.79	11.22	51,662,333	11.065	0.81%
2024-05-21	0	12.32	12.30	12.32	12.24	12.66	58,518,495	724,225,145	12.376	10.92	10.90	10.92	10.85	11.22	66,033,622	10.968	-2.69%
2024-05-20	0	12.66	12.66	12.68	12.62	13.10	66,922,788	857,398,814	12.812	11.22	11.22	11.24	11.18	11.61	75,517,220	11.354	-2.62%
2024-05-17	0	13.00	12.98	13.00	12.40	13.08	106,075,573	1,352,361,501	12.749	11.52	11.50	11.52	10.99	11.59	119,698,127	11.298	5.01%
2024-05-16	0	12.38	12.36	12.38	11.60	12.40	101,340,848	1,233,819,934	12.175	10.97	10.95	10.97	10.28	10.99	114,355,354	10.789	6.36%
2024-05-14	0	11.64	11.62	11.64	11.56	11.88	31,785,172	371,530,445	11.689	10.32	10.30	10.32	10.24	10.53	35,867,122	10.359	-1.02%
2024-05-13	0	11.76	11.74	11.76	11.32	11.94	61,764,808	724,649,318	11.732	10.42	10.40	10.42	10.03	10.58	69,696,836	10.397	1.73%
2024-05-10	0	11.56	11.54	11.56	11.10	11.80	85,257,322	983,845,366	11.540	10.24	10.23	10.24	9.837	10.46	96,206,332	10.226	4.90%
2024-05-09	0	11.02	11.02	11.04	10.84	11.20	23,330,895	258,365,803	11.074	9.766	9.766	9.784	9.606	9.925	26,327,121	9.8137	0.92%
2024-05-08	0	10.92	10.90	10.92	10.86	11.32	39,079,587	431,086,341	11.031	9.677	9.659	9.677	9.624	10.03	44,098,309	9.7756	-2.50%
2024-05-07	0	11.20	11.18	11.20	11.12	11.38	30,216,830	339,201,771	11.226	9.925	9.908	9.925	9.854	10.08	34,097,369	9.9480	0.18%
2024-05-06	0	11.18	11.16	11.18	11.08	11.28	41,426,675	463,050,174	11.178	9.908	9.890	9.908	9.819	9.996	46,746,817	9.9055	-0.36%
2024-05-03	0	11.22	11.20	11.22	10.84	11.38	80,213,077	894,209,763	11.148	9.943	9.925	9.943	9.606	10.08	90,514,289	9.8792	3.70%
2024-05-02	0	10.82	10.80	10.82	10.28	10.86	43,300,660	463,571,510	10.706	9.589	9.571	9.589	9.110	9.624	48,861,465	9.4875	3.84%
2024-04-30	0	10.42	10.40	10.42	10.36	10.60	38,992,909	407,444,754	10.449	9.234	9.216	9.234	9.181	9.394	44,000,499	9.2600	-1.14%
2024-04-29	0	10.54	10.52	10.54	10.24	10.84	72,016,370	762,821,961	10.592	9.340	9.323	9.340	9.075	9.606	81,264,936	9.3869	2.33%
2024-04-26	0	10.30	10.30	10.32	10.02	10.38	61,204,027	626,985,173	10.244	9.128	9.128	9.146	8.880	9.199	69,064,038	9.0783	1.78%
2024-04-25	0	10.12	10.10	10.12	9.980	10.24	69,883,817	707,318,142	10.121	8.968	8.951	8.968	8.844	9.075	78,858,514	8.9695	0.80%
2024-04-24	0	10.04	10.02	10.04	9.550	10.12	101,711,889	1,005,515,421	9.8859	8.897	8.880	8.897	8.463	8.968	114,774,045	8.7608	5.57%
2024-04-23	0	9.510	9.510	9.520	9.330	9.520	45,086,782	426,580,044	9.4613	8.428	8.428	8.437	8.268	8.437	50,876,966	8.3845	1.39%
2024-04-22	0	9.380	9.370	9.380	9.120	9.450	57,988,954	543,164,201	9.3667	8.312	8.304	8.312	8.082	8.375	65,436,075	8.3007	4.22%
2024-04-19	0	9.000	9.000	9.010	8.910	9.090	25,173,524	226,461,855	8.9960	7.976	7.976	7.985	7.896	8.055	28,406,386	7.9722	-0.66%
2024-04-18	0	9.060	9.050	9.060	8.800	9.240	39,330,021	357,443,942	9.0883	8.029	8.020	8.029	7.798	8.188	44,380,904	8.0540	2.60%
2024-04-17	0	8.830	8.820	8.830	8.750	8.880	21,741,178	191,627,243	8.8140	7.825	7.816	7.825	7.754	7.869	24,533,248	7.8109	0.68%
2024-04-16	0	8.770	8.760	8.770	8.750	8.900	28,261,798	248,835,536	8.8047	7.772	7.763	7.772	7.754	7.887	31,891,266	7.8026	-1.68%
2024-04-15	0	8.920	8.910	8.920	8.760	9.000	31,436,117	279,987,003	8.9065	7.905	7.896	7.905	7.763	7.976	35,473,241	7.8929	0.45%
2024-04-12	0	8.880	8.880	8.890	8.880	9.240	59,953,103	538,090,485	8.9752	7.869	7.869	7.878	7.869	8.188	67,652,466	7.9537	-4.00%
2024-04-11	0	9.250	9.240	9.250	9.080	9.250	45,365,869	417,272,238	9.1979	8.197	8.188	8.197	8.047	8.197	51,191,895	8.1511	-1.28%
2024-04-10	0	9.370	9.360	9.370	9.290	9.410	33,105,452	310,025,550	9.3648	8.304	8.295	8.304	8.233	8.339	37,356,957	8.2990	0.75%
2024-04-09	0	9.300	9.300	9.310	9.260	9.450	15,972,117	149,132,457	9.3371	8.242	8.242	8.250	8.206	8.375	18,023,306	8.2744	0.22%
2024-04-08	0	9.280	9.280	9.290	9.160	9.390	15,419,550	143,203,836	9.2872	8.224	8.224	8.233	8.118	8.321	17,399,776	8.2302	-0.32%
2024-04-05	0	9.310	9.300	9.310	9.110	9.500	20,872,104	193,795,152	9.2849	8.250	8.242	8.250	8.073	8.419	23,552,564	8.2282	-1.59%
2024-04-03	0	9.460	9.450	9.460	9.410	9.590	21,841,235	207,181,397	9.4858	8.383	8.375	8.383	8.339	8.499	24,646,154	8.4062	-0.73%
2024-04-02	0	9.530	9.510	9.530	9.460	9.720	42,142,267	403,350,269	9.5712	8.445	8.428	8.445	8.383	8.614	47,554,308	8.4819	1.49%
2024-03-28	0	9.390	9.370	9.390	8.910	9.450	71,701,522	666,856,433	9.3005	8.321	8.304	8.321	7.896	8.375	80,909,654	8.2420	5.15%
2024-03-27	0	8.930	8.920	8.930	8.900	9.140	33,758,456	302,752,021	8.9682	7.914	7.905	7.914	7.887	8.100	38,093,822	7.9475	-2.40%
2024-03-26	0	9.150	9.140	9.150	9.060	9.240	47,152,846	430,807,092	9.1364	8.109	8.100	8.109	8.029	8.188	53,208,361	8.0966	0.88%
2024-03-25	0	9.070	9.060	9.070	9.000	9.440	61,253,456	557,990,264	9.1095	8.038	8.029	8.038	7.976	8.366	69,119,815	8.0728	-4.02%
2024-03-22	0	9.450	9.440	9.450	9.340	9.730	44,952,868	424,473,996	9.4426	8.375	8.366	8.375	8.277	8.623	50,725,855	8.3680	-2.58%
2024-03-21	0	9.700	9.690	9.700	9.490	9.850	30,814,014	298,662,289	9.6924	8.596	8.587	8.596	8.410	8.729	34,771,245	8.5893	2.75%
2024-03-20	0	9.440	9.440	9.450	9.370	9.520	18,154,398	171,584,744	9.4514	8.366	8.366	8.375	8.304	8.437	20,485,842	8.3758	0.21%
2024-03-19	0	9.420	9.420	9.440	9.370	9.540	25,272,670	238,647,443	9.4429	8.348	8.348	8.366	8.304	8.454	28,518,265	8.3682	-1.98%
2024-03-18	0	9.610	9.610	9.620	9.360	9.670	33,179,572	318,061,101	9.5861	8.516	8.516	8.525	8.295	8.569	37,440,596	8.4951	1.16%
2024-03-15	0	9.500	9.490	9.500	9.340	9.710	64,362,640	609,983,518	9.4773	8.419	8.410	8.419	8.277	8.605	72,628,290	8.3987	-3.16%
2024-03-14	0	9.810	9.790	9.810	9.740	10.02	26,117,947	256,789,049	9.8319	8.694	8.676	8.694	8.632	8.880	29,472,095	8.7130	-1.11%
2024-03-13	0	9.920	9.920	9.930	9.860	10.16	42,771,079	426,177,531	9.9642	8.791	8.791	8.800	8.738	9.004	48,263,874	8.8302	-1.59%
2024-03-12	0	10.08	10.08	10.10	9.610	10.14	52,095,917	519,525,453	9.9725	8.933	8.933	8.951	8.516	8.986	58,786,236	8.8375	5.00%
2024-03-11	0	9.600	9.590	9.600	9.450	9.700	25,531,739	245,195,867	9.6036	8.507	8.499	8.507	8.375	8.596	28,810,604	8.5106	1.16%
2024-03-08	0	9.490	9.490	9.500	9.350	9.560	19,938,525	189,543,900	9.5064	8.410	8.410	8.419	8.286	8.472	22,499,092	8.4245	1.50%
2024-03-07	0	9.350	9.340	9.350	9.270	9.630	26,005,070	245,116,973	9.4257	8.286	8.277	8.286	8.215	8.534	29,344,722	8.3530	-0.85%
2024-03-06	0	9.430	9.430	9.440	9.220	9.510	31,317,020	293,775,208	9.3807	8.357	8.357	8.366	8.171	8.428	35,338,849	8.3131	1.95%
2024-03-05	0	9.250	9.250	9.260	9.220	9.450	29,354,183	273,031,431	9.3013	8.197	8.197	8.206	8.171	8.375	33,123,938	8.2427	-1.80%
2024-03-04	0	9.420	9.400	9.420	9.310	9.640	45,712,870	430,434,310	9.4160	8.348	8.330	8.348	8.250	8.543	51,583,459	8.3444	-2.28%
2024-03-01	0	9.640	9.630	9.640	9.470	9.760	27,528,140	265,185,678	9.6333	8.543	8.534	8.543	8.392	8.649	31,063,389	8.5369	-0.10%
2024-02-29	0	9.650	9.650	9.660	9.600	9.830	25,586,929	247,813,024	9.6851	8.552	8.552	8.561	8.507	8.711	28,872,882	8.5829	-0.82%
2024-02-28	0	9.730	9.720	9.730	9.690	9.970	27,714,246	271,224,686	9.7865	8.623	8.614	8.623	8.587	8.835	31,273,395	8.6727	-2.21%
2024-02-27	0	9.950	9.940	9.950	9.700	9.970	38,751,138	381,140,457	9.8356	8.818	8.809	8.818	8.596	8.835	43,727,679	8.7162	-0.40%
2024-02-26	0	9.990	9.980	9.990	9.970	10.30	25,457,907	255,826,886	10.049	8.853	8.844	8.853	8.835	9.128	28,727,290	8.9054	-2.06%
2024-02-23	0	10.20	10.20	10.22	10.12	10.42	32,950,868	338,133,808	10.262	9.039	9.039	9.057	8.968	9.234	37,182,521	9.0939	0.00%
2024-02-22	0	10.20	10.18	10.20	9.870	10.20	37,331,411	375,700,910	10.064	9.039	9.021	9.039	8.747	9.039	42,125,627	8.9186	1.80%
2024-02-21	0	10.02	10.00	10.02	9.470	10.26	68,596,981	684,876,944	9.9841	8.880	8.862	8.880	8.392	9.092	77,406,418	8.8478	4.70%
2024-02-20	0	9.570	9.560	9.570	9.360	9.590	23,690,224	224,700,191	9.4849	8.481	8.472	8.481	8.295	8.499	26,732,596	8.4055	1.06%
2024-02-19	0	9.470	9.460	9.470	9.340	9.730	18,770,881	177,611,859	9.4621	8.392	8.383	8.392	8.277	8.623	21,181,496	8.3852	-2.87%
2024-02-16	0	9.750	9.730	9.750	9.380	9.760	21,106,492	203,841,572	9.6578	8.640	8.623	8.640	8.312	8.649	23,817,053	8.5586	3.28%
2024-02-15	0	9.440	9.420	9.440	9.200	9.460	12,077,100	113,306,447	9.3819	8.366	8.348	8.366	8.153	8.383	13,628,079	8.3142	1.18%
2024-02-14	0	9.330	9.320	9.330	8.910	9.340	16,232,514	148,865,860	9.1708	8.268	8.259	8.268	7.896	8.277	18,317,144	8.1271	1.19%
2024-02-09	0	9.220	9.210	9.220	8.980	9.230	10,618,222	96,756,336	9.1123	8.171	8.162	8.171	7.958	8.180	11,981,847	8.0752	-1.60%
2024-02-08	0	9.370	9.360	9.370	9.250	9.580	28,136,693	264,218,083	9.3905	8.304	8.295	8.304	8.197	8.490	31,750,094	8.3218	-0.95%
2024-02-07	0	9.460	9.450	9.460	9.310	9.580	38,603,582	364,865,879	9.4516	8.383	8.375	8.383	8.250	8.490	43,561,174	8.3759	-0.11%
2024-02-06	0	9.470	9.470	9.480	8.800	9.490	53,196,805	495,630,892	9.3169	8.392	8.392	8.401	7.798	8.410	60,028,504	8.2566	6.76%
2024-02-05	0	8.870	8.860	8.870	8.720	8.980	23,036,399	203,878,880	8.8503	7.861	7.852	7.861	7.728	7.958	25,994,805	7.8431	-0.89%
2024-02-02	0	8.950	8.950	8.960	8.870	9.220	25,394,762	229,757,588	9.0474	7.931	7.931	7.940	7.861	8.171	28,656,036	8.0178	-1.32%
2024-02-01	0	9.070	9.060	9.070	8.860	9.330	31,153,455	283,561,498	9.1021	8.038	8.029	8.038	7.852	8.268	35,154,278	8.0662	1.00%
2024-01-31	0	8.980	8.970	8.980	8.900	9.160	24,898,542	223,567,254	8.9791	7.958	7.949	7.958	7.887	8.118	28,096,090	7.9572	-0.77%
2024-01-30	0	9.050	9.040	9.050	8.960	9.290	34,375,399	310,896,017	9.0441	8.020	8.011	8.020	7.940	8.233	38,789,994	8.0149	-3.00%
2024-01-29	0	9.330	9.310	9.330	9.270	9.540	28,617,973	268,374,195	9.3778	8.268	8.250	8.268	8.215	8.454	32,293,182	8.3106	0.86%
2024-01-26	0	9.250	9.230	9.250	9.170	9.440	26,202,523	243,587,987	9.2964	8.197	8.180	8.197	8.126	8.366	29,567,532	8.2384	-1.18%
2024-01-25	0	9.360	9.350	9.360	8.970	9.460	55,196,558	512,461,512	9.2843	8.295	8.286	8.295	7.949	8.383	62,285,071	8.2277	3.65%
2024-01-24	0	9.030	9.020	9.030	8.590	9.090	41,310,035	365,325,259	8.8435	8.002	7.993	8.002	7.612	8.055	46,615,198	7.8370	4.88%
2024-01-23	0	8.610	8.600	8.610	8.220	8.750	48,379,476	413,687,654	8.5509	7.630	7.621	7.630	7.285	7.754	54,592,518	7.5777	3.36%
2024-01-22	0	8.330	8.320	8.330	8.190	8.550	38,917,076	323,838,716	8.3212	7.382	7.373	7.382	7.258	7.577	43,914,928	7.3742	-2.46%
2024-01-19	0	8.540	8.530	8.540	8.480	8.710	22,117,527	189,362,332	8.5616	7.568	7.559	7.568	7.515	7.719	24,957,928	7.5873	-1.04%
2024-01-18	0	8.630	8.620	8.630	8.470	8.700	32,015,592	274,934,825	8.5875	7.648	7.639	7.648	7.506	7.710	36,127,134	7.6102	1.29%
2024-01-17	0	8.520	8.510	8.520	8.430	8.880	57,069,802	489,599,369	8.5790	7.550	7.541	7.550	7.471	7.869	64,398,883	7.6026	-4.48%
2024-01-16	0	8.920	8.910	8.920	8.850	9.200	22,950,039	205,729,782	8.9642	7.905	7.896	7.905	7.843	8.153	25,897,354	7.9440	-1.87%
2024-01-15	0	9.090	9.080	9.090	9.000	9.180	12,798,873	116,095,594	9.0708	8.055	8.047	8.055	7.976	8.135	14,442,544	8.0384	-0.11%
2024-01-12	0	9.100	9.090	9.100	9.000	9.210	14,529,333	132,259,955	9.1030	8.064	8.055	8.064	7.976	8.162	16,395,235	8.0670	0.22%
2024-01-11	0	9.080	9.070	9.080	8.850	9.210	24,993,207	226,232,106	9.0517	8.047	8.038	8.047	7.843	8.162	28,202,912	8.0216	1.79%
2024-01-10	0	8.920	8.920	8.930	8.830	9.060	40,569,507	361,004,026	8.8984	7.905	7.905	7.914	7.825	8.029	45,779,569	7.8857	-1.76%
2024-01-09	0	9.080	9.070	9.080	9.060	9.390	50,667,480	463,468,064	9.1472	8.047	8.038	8.047	8.029	8.321	57,174,355	8.1062	-2.16%
2024-01-08	0	9.280	9.280	9.290	9.240	9.680	36,082,580	337,128,000	9.3432	8.224	8.224	8.233	8.188	8.578	40,716,417	8.2799	-3.53%
2024-01-05	0	9.620	9.620	9.630	9.600	9.840	20,830,142	201,742,956	9.6851	8.525	8.525	8.534	8.507	8.720	23,505,213	8.5829	-1.03%
2024-01-04	0	9.720	9.720	9.730	9.670	9.900	21,925,414	213,474,820	9.7364	8.614	8.614	8.623	8.569	8.773	24,741,144	8.6283	-1.72%
2024-01-03	0	9.890	9.890	9.900	9.750	9.930	18,272,784	180,358,133	9.8703	8.764	8.764	8.773	8.640	8.800	20,619,432	8.7470	0.00%
2024-01-02	0	9.890	9.880	9.890	9.810	10.14	22,191,061	219,624,717	9.8970	8.764	8.756	8.764	8.694	8.986	25,040,906	8.7706	-2.27%
2023-12-29	0	10.12	10.12	10.14	10.08	10.28	18,447,897	187,041,442	10.139	8.968	8.968	8.986	8.933	9.110	20,817,033	8.9850	-0.98%
2023-12-28	0	10.22	10.20	10.22	9.770	10.32	34,220,550	348,042,329	10.171	9.057	9.039	9.057	8.658	9.146	38,615,259	9.0131	4.61%
2023-12-27	0	9.770	9.770	9.780	9.580	9.820	15,307,108	148,841,541	9.7237	8.658	8.658	8.667	8.490	8.702	17,272,894	8.6171	1.03%
2023-12-22	0	9.670	9.670	9.680	9.630	9.890	18,020,880	175,142,602	9.7189	8.569	8.569	8.578	8.534	8.764	20,335,177	8.6128	-0.31%
2023-12-21	0	9.700	9.690	9.700	9.510	9.740	12,078,597	116,625,034	9.6555	8.596	8.587	8.596	8.428	8.632	13,629,768	8.5566	0.83%
2023-12-20	0	9.620	9.610	9.620	9.550	9.840	20,900,334	201,933,964	9.6618	8.525	8.516	8.525	8.463	8.720	23,584,420	8.5622	-0.31%
2023-12-19	0	9.650	9.650	9.670	9.610	9.850	22,673,137	219,361,396	9.6749	8.552	8.552	8.569	8.516	8.729	25,584,892	8.5739	-2.03%
2023-12-18	0	9.850	9.850	9.860	9.720	9.910	17,552,762	173,129,956	9.8634	8.729	8.729	8.738	8.614	8.782	19,806,942	8.7409	-0.51%
2023-12-15	0	9.900	9.900	9.910	9.820	10.16	40,379,908	401,604,453	9.9457	8.773	8.773	8.782	8.702	9.004	45,565,621	8.8138	2.06%
2023-12-14	0	9.700	9.690	9.700	9.630	9.900	20,895,417	203,060,379	9.7179	8.596	8.587	8.596	8.534	8.773	23,578,871	8.6120	0.62%
2023-12-13	0	9.640	9.630	9.640	9.580	9.870	30,364,405	293,301,831	9.6594	8.543	8.534	8.543	8.490	8.747	34,263,896	8.5601	-2.53%
2023-12-12	0	9.890	9.890	9.900	9.670	9.950	23,717,639	233,414,229	9.8414	8.764	8.764	8.773	8.569	8.818	26,763,532	8.7214	1.54%
2023-12-11	0	9.740	9.740	9.750	9.550	9.960	48,442,347	467,511,852	9.6509	8.632	8.632	8.640	8.463	8.826	54,663,463	8.5525	-2.31%
2023-12-08	0	9.970	9.960	9.970	9.920	10.18	21,799,212	218,135,050	10.007	8.835	8.826	8.835	8.791	9.021	24,598,734	8.8677	-1.29%
2023-12-07	0	10.10	10.10	10.12	9.960	10.20	18,568,133	186,871,315	10.064	8.951	8.951	8.968	8.826	9.039	20,952,710	8.9187	-0.98%
2023-12-06	0	10.20	10.20	10.22	10.02	10.30	24,179,140	246,241,538	10.184	9.039	9.039	9.057	8.880	9.128	27,284,300	9.0250	0.79%
2023-12-05	0	10.12	10.10	10.12	10.02	10.30	30,785,989	311,730,582	10.126	8.968	8.951	8.968	8.880	9.128	34,739,621	8.9733	-1.75%
2023-12-04	0	10.30	10.28	10.30	10.26	10.66	30,888,672	321,357,549	10.404	9.128	9.110	9.128	9.092	9.447	34,855,491	9.2197	-1.90%
2023-12-01	0	10.50	10.50	10.54	10.48	10.72	21,009,891	221,708,727	10.553	9.305	9.305	9.340	9.287	9.500	23,708,046	9.3516	-0.76%
2023-11-30	0	10.58	10.56	10.58	10.46	10.80	40,784,161	431,059,365	10.569	9.376	9.358	9.376	9.270	9.571	46,021,789	9.3664	0.19%
2023-11-29	0	10.56	10.54	10.56	10.46	10.98	35,819,745	379,070,652	10.583	9.358	9.340	9.358	9.270	9.730	40,419,828	9.3783	-2.94%
2023-11-28	0	10.88	10.88	10.90	10.86	11.02	19,149,644	209,047,264	10.917	9.642	9.642	9.659	9.624	9.766	21,608,901	9.6741	-0.37%
2023-11-27	0	10.92	10.90	10.92	10.82	11.14	21,825,561	238,361,771	10.921	9.677	9.659	9.677	9.589	9.872	24,628,467	9.6783	-1.97%
2023-11-24	0	11.14	11.12	11.14	11.08	11.30	21,165,039	236,185,728	11.159	9.872	9.854	9.872	9.819	10.01	23,883,119	9.8892	-2.28%
2023-11-23	0	11.40	11.38	11.40	11.04	11.40	20,324,628	229,613,589	11.297	10.10	10.08	10.10	9.784	10.10	22,934,780	10.012	1.79%
2023-11-22	0	11.20	11.18	11.20	11.14	11.32	11,923,371	133,805,060	11.222	9.925	9.908	9.925	9.872	10.03	13,454,607	9.9449	0.18%
2023-11-21	0	11.18	11.18	11.20	11.16	11.54	25,782,480	292,103,440	11.330	9.908	9.908	9.925	9.890	10.23	29,093,546	10.040	-0.36%
2023-11-20	0	11.22	11.20	11.22	10.96	11.28	24,498,209	273,907,525	11.181	9.943	9.925	9.943	9.713	9.996	27,644,345	9.9083	2.75%
2023-11-17	0	10.92	10.90	10.92	10.78	11.02	20,258,453	221,141,683	10.916	9.677	9.659	9.677	9.553	9.766	22,860,106	9.6737	-1.44%
2023-11-16	0	11.08	11.06	11.08	11.02	11.38	18,839,099	209,219,727	11.106	9.819	9.801	9.819	9.766	10.08	21,258,475	9.8417	-1.95%
2023-11-15	0	11.30	11.28	11.30	10.88	11.36	59,807,172	668,625,298	11.180	10.01	9.996	10.01	9.642	10.07	67,487,795	9.9074	6.00%
2023-11-14	0	10.66	10.64	10.66	10.54	10.74	26,743,161	284,156,182	10.625	9.447	9.429	9.447	9.340	9.518	30,177,601	9.4161	1.72%
2023-11-13	0	10.48	10.46	10.48	10.26	10.50	16,025,932	166,201,424	10.371	9.287	9.270	9.287	9.092	9.305	18,084,032	9.1905	1.75%
2023-11-10	0	10.30	10.28	10.30	10.20	10.50	28,071,896	288,752,063	10.286	9.128	9.110	9.128	9.039	9.305	31,676,976	9.1155	-2.46%
2023-11-09	0	10.56	10.56	10.58	10.44	10.66	21,971,419	231,566,339	10.539	9.358	9.358	9.376	9.252	9.447	24,793,057	9.3400	-0.94%
2023-11-08	0	10.66	10.64	10.66	10.62	10.96	31,337,473	335,839,735	10.717	9.447	9.429	9.447	9.411	9.713	35,361,929	9.4972	-2.38%
2023-11-07	0	10.92	10.90	10.92	10.84	11.24	26,851,549	293,753,504	10.940	9.677	9.659	9.677	9.606	9.961	30,299,908	9.6949	-3.02%
2023-11-06	0	11.26	11.24	11.26	11.08	11.40	32,248,060	363,693,261	11.278	9.979	9.961	9.979	9.819	10.10	36,389,456	9.9945	2.93%
2023-11-03	0	10.94	10.94	10.96	10.64	11.02	25,867,400	282,428,418	10.918	9.695	9.695	9.713	9.429	9.766	29,189,372	9.6757	3.01%
2023-11-02	0	10.62	10.60	10.62	10.48	10.82	15,681,230	166,502,668	10.618	9.411	9.394	9.411	9.287	9.589	17,695,062	9.4096	0.19%
2023-11-01	0	10.60	10.58	10.60	10.50	10.72	14,020,433	148,865,413	10.618	9.394	9.376	9.394	9.305	9.500	15,820,981	9.4094	0.00%
2023-10-31	0	10.60	10.56	10.60	10.50	10.82	23,518,450	249,554,042	10.611	9.394	9.358	9.394	9.305	9.589	26,538,762	9.4034	-0.93%
2023-10-30	0	10.70	10.68	10.70	10.42	10.70	34,072,338	360,008,363	10.566	9.482	9.465	9.482	9.234	9.482	38,448,013	9.3635	0.38%
2023-10-27	0	10.66	10.64	10.66	10.14	10.70	90,435,924	947,938,332	10.482	9.447	9.429	9.447	8.986	9.482	102,049,986	9.2890	-0.74%
2023-10-26	0	10.74	10.72	10.74	10.64	10.94	29,284,763	314,198,832	10.729	9.518	9.500	9.518	9.429	9.695	33,045,603	9.5080	-0.56%
2023-10-25	0	10.80	10.76	10.80	10.70	11.10	36,140,479	392,613,584	10.864	9.571	9.535	9.571	9.482	9.837	40,781,751	9.6272	0.19%
2023-10-24	0	10.78	10.78	10.80	10.68	11.08	49,033,505	530,121,634	10.811	9.553	9.553	9.571	9.465	9.819	55,330,540	9.5810	-2.71%
2023-10-20	0	11.08	11.06	11.08	10.94	11.34	69,363,937	770,052,781	11.102	9.819	9.801	9.819	9.695	10.05	78,271,869	9.8382	-3.15%
2023-10-19	0	11.44	11.44	11.46	11.42	12.12	64,357,533	746,026,370	11.592	10.14	10.14	10.16	10.12	10.74	72,622,527	10.273	-6.69%
2023-10-18	0	12.26	12.26	12.28	12.20	12.44	23,930,589	294,309,712	12.299	10.86	10.86	10.88	10.81	11.02	27,003,829	10.899	-0.97%
2023-10-17	0	12.38	12.38	12.40	12.22	12.58	19,114,595	236,362,661	12.366	10.97	10.97	10.99	10.83	11.15	21,569,351	10.958	0.16%
2023-10-16	0	12.36	12.34	12.36	12.32	12.64	24,201,527	302,624,480	12.504	10.95	10.94	10.95	10.92	11.20	27,309,562	11.081	-0.64%
2023-10-13	0	12.44	12.44	12.46	12.32	12.50	22,782,810	283,165,171	12.429	11.02	11.02	11.04	10.92	11.08	25,708,649	11.014	-0.96%
2023-10-12	0	12.56	12.54	12.56	12.40	12.68	46,166,372	578,598,769	12.533	11.13	11.11	11.13	10.99	11.24	52,095,201	11.107	3.80%
2023-10-11	0	12.10	12.08	12.10	12.06	12.26	25,307,667	307,177,138	12.138	10.72	10.71	10.72	10.69	10.86	28,557,756	10.756	1.51%
2023-10-10	0	11.92	11.90	11.92	11.86	12.18	17,706,669	212,852,735	12.021	10.56	10.55	10.56	10.51	10.79	19,980,614	10.653	0.85%
2023-10-09	0	11.82	11.80	11.82	11.72	11.94	8,164,435	96,596,550	11.831	10.47	10.46	10.47	10.39	10.58	9,212,937	10.485	0.51%
2023-10-06	0	11.76	11.74	11.76	11.68	11.90	13,854,258	162,979,039	11.764	10.42	10.40	10.42	10.35	10.55	15,633,465	10.425	1.55%
2023-10-05	0	11.58	11.56	11.58	11.54	11.72	16,192,331	187,830,997	11.600	10.26	10.24	10.26	10.23	10.39	18,271,800	10.280	-1.19%
2023-10-04	0	11.72	11.68	11.72	11.46	11.72	18,197,929	211,659,417	11.631	10.39	10.35	10.39	10.16	10.39	20,534,964	10.307	0.51%
2023-10-03	0	11.66	11.64	11.66	11.54	12.10	25,461,744	297,424,328	11.681	10.33	10.32	10.33	10.23	10.72	28,731,620	10.352	-4.43%
2023-09-29	0	12.20	12.20	12.22	11.98	12.28	13,531,584	165,070,466	12.199	10.81	10.81	10.83	10.62	10.88	15,269,352	10.811	2.01%
2023-09-28	0	11.96	11.96	11.98	11.96	12.22	14,667,923	176,600,385	12.040	10.60	10.60	10.62	10.60	10.83	16,551,623	10.670	-1.64%
2023-09-27	0	12.16	12.14	12.16	12.04	12.24	21,987,372	267,253,138	12.155	10.78	10.76	10.78	10.67	10.85	24,811,059	10.772	1.67%
2023-09-26	0	11.96	11.94	11.96	11.86	12.36	34,705,947	419,289,274	12.081	10.60	10.58	10.60	10.51	10.95	39,162,992	10.706	-2.92%
2023-09-25	0	12.32	12.32	12.34	12.26	12.42	23,749,221	293,334,389	12.351	10.92	10.92	10.94	10.86	11.01	26,799,170	10.946	-0.96%
2023-09-22	0	12.44	12.42	12.44	11.92	12.46	41,930,018	510,706,761	12.180	11.02	11.01	11.02	10.56	11.04	47,314,801	10.794	1.63%
2023-09-21	0	12.24	12.22	12.24	12.08	12.32	31,517,913	384,360,520	12.195	10.85	10.83	10.85	10.71	10.92	35,565,541	10.807	0.33%
2023-09-20	0	12.20	12.18	12.20	11.90	12.28	19,393,883	235,556,512	12.146	10.81	10.79	10.81	10.55	10.88	21,884,506	10.764	0.99%
2023-09-19	0	12.08	12.06	12.08	11.94	12.14	20,546,775	247,051,222	12.024	10.71	10.69	10.71	10.58	10.76	23,185,456	10.655	0.83%
2023-09-18	0	11.98	11.98	12.04	11.80	12.06	19,053,408	228,103,813	11.972	10.62	10.62	10.67	10.46	10.69	21,500,306	10.609	-0.99%
2023-09-15	0	12.10	12.10	12.16	12.02	12.32	57,848,861	702,697,271	12.147	10.72	10.72	10.78	10.65	10.92	65,277,991	10.765	-0.17%
2023-09-14	0	12.12	12.12	12.14	12.04	12.30	12,709,365	154,360,050	12.145	10.74	10.74	10.76	10.67	10.90	14,341,541	10.763	0.50%
2023-09-13	0	12.06	12.06	12.08	12.00	12.32	13,150,815	158,967,918	12.088	10.69	10.69	10.71	10.63	10.92	14,839,683	10.712	-0.66%
2023-09-12	0	12.14	12.12	12.14	11.98	12.28	24,755,401	300,616,340	12.144	10.76	10.74	10.76	10.62	10.88	27,934,566	10.761	-1.78%
2023-09-11	0	12.36	12.36	12.38	12.12	12.48	20,658,945	254,682,394	12.328	10.95	10.95	10.97	10.74	11.06	23,312,031	10.925	0.82%
2023-09-07	0	12.26	12.26	12.28	12.24	12.52	17,870,223	220,493,967	12.339	10.86	10.86	10.88	10.85	11.10	20,165,172	10.934	-1.76%
2023-09-06	0	12.48	12.46	12.48	12.24	12.58	18,128,509	225,333,860	12.430	11.06	11.04	11.06	10.85	11.15	20,456,628	11.015	0.32%
2023-09-05	0	12.44	12.42	12.44	12.42	12.78	21,203,072	265,259,532	12.510	11.02	11.01	11.02	11.01	11.33	23,926,036	11.087	-3.27%
2023-09-04	0	12.86	12.84	12.86	12.10	13.08	83,733,713	1,063,172,689	12.697	11.40	11.38	11.40	10.72	11.59	94,487,056	11.252	8.07%
2023-08-31	0	11.90	11.88	11.90	11.80	12.10	30,714,057	365,674,699	11.906	10.55	10.53	10.55	10.46	10.72	34,658,451	10.551	0.00%
2023-08-30	0	11.90	11.90	11.92	11.84	12.10	34,376,454	410,791,242	11.950	10.55	10.55	10.56	10.49	10.72	38,791,185	10.590	0.34%
2023-08-29	0	11.86	11.84	11.86	11.46	11.92	37,974,307	447,561,885	11.786	10.51	10.49	10.51	10.16	10.56	42,851,085	10.445	2.95%
2023-08-28	0	11.52	11.50	11.52	11.48	12.32	42,764,039	503,572,299	11.776	10.21	10.19	10.21	10.17	10.92	48,255,930	10.435	0.88%
2023-08-25	0	11.42	11.42	11.44	11.36	11.60	19,854,738	227,600,319	11.463	10.12	10.12	10.14	10.07	10.28	22,404,545	10.159	0.18%
2023-08-24	0	11.40	11.40	11.42	11.26	11.58	30,725,013	351,009,952	11.424	10.10	10.10	10.12	9.979	10.26	34,670,814	10.124	0.88%
2023-08-23	0	11.30	11.28	11.30	11.16	11.42	23,485,338	265,064,241	11.286	10.01	9.996	10.01	9.890	10.12	26,501,398	10.002	0.71%
2023-08-22	0	11.22	11.22	11.24	11.06	11.38	36,153,267	406,043,267	11.231	9.943	9.943	9.961	9.801	10.08	40,796,182	9.9530	0.90%
2023-08-21	0	11.12	11.12	11.14	11.04	11.54	41,755,579	466,781,009	11.179	9.854	9.854	9.872	9.784	10.23	47,117,960	9.9066	-3.97%
2023-08-18	0	11.58	11.58	11.60	11.56	12.00	33,535,501	393,174,221	11.724	10.26	10.26	10.28	10.24	10.63	37,842,234	10.390	-0.52%
2023-08-17	0	11.64	11.62	11.64	11.46	11.68	47,680,420	552,220,257	11.582	10.32	10.30	10.32	10.16	10.35	53,803,687	10.264	-1.69%
2023-08-16	0	11.84	11.82	11.84	11.78	12.18	34,607,355	411,067,190	11.878	10.49	10.47	10.49	10.44	10.79	39,051,739	10.526	-2.79%
2023-08-15	0	12.18	12.16	12.18	12.00	12.38	31,095,664	378,579,130	12.175	10.79	10.78	10.79	10.63	10.97	35,089,066	10.789	-0.98%
2023-08-14	0	12.30	12.28	12.30	12.08	12.38	34,067,098	416,457,738	12.225	10.90	10.88	10.90	10.71	10.97	38,442,100	10.833	-2.84%
2023-08-11	0	12.66	12.66	12.68	12.58	13.00	29,681,746	376,206,325	12.675	11.22	11.22	11.24	11.15	11.52	33,493,568	11.232	-3.36%
2023-08-10	0	13.10	13.08	13.10	12.90	13.14	17,877,025	232,623,086	13.012	11.61	11.59	11.61	11.43	11.64	20,172,848	11.531	-0.15%
2023-08-09	0	13.12	13.10	13.12	12.94	13.20	24,104,067	314,113,206	13.032	11.63	11.61	11.63	11.47	11.70	27,199,586	11.548	-0.76%
2023-08-08	0	13.22	13.20	13.22	13.12	13.50	29,371,658	388,423,503	13.224	11.72	11.70	11.72	11.63	11.96	33,143,657	11.719	-2.07%
2023-08-07	0	13.50	13.48	13.50	13.32	13.80	20,038,685	269,641,639	13.456	11.96	11.95	11.96	11.80	12.23	22,612,115	11.925	-2.17%
2023-08-04	0	13.80	13.78	13.80	13.68	14.18	50,085,645	695,942,142	13.895	12.23	12.21	12.23	12.12	12.57	56,517,799	12.314	2.07%
2023-08-03	0	13.52	13.50	13.52	13.22	13.76	43,499,302	588,673,762	13.533	11.98	11.96	11.98	11.72	12.19	49,085,617	11.993	1.20%
2023-08-02	0	13.36	13.34	13.36	13.28	13.84	40,383,705	543,645,631	13.462	11.84	11.82	11.84	11.77	12.26	45,569,906	11.930	-1.18%
2023-08-01	0	13.52	13.50	13.52	13.40	13.80	34,220,038	464,697,528	13.580	11.98	11.96	11.98	11.87	12.23	38,614,681	12.034	-0.59%
2023-07-31	0	13.60	13.60	13.62	13.54	13.84	56,853,234	777,198,595	13.670	12.05	12.05	12.07	12.00	12.26	64,154,503	12.114	0.89%
2023-07-28	0	13.48	13.48	13.50	12.44	13.66	88,793,333	1,184,641,892	13.342	11.95	11.95	11.96	11.02	12.11	100,196,448	11.823	6.31%
2023-07-27	0	12.68	12.68	12.70	12.20	12.84	56,188,614	711,689,611	12.666	11.24	11.24	11.25	10.81	11.38	63,404,530	11.225	4.28%
2023-07-26	0	12.16	12.14	12.16	12.02	12.20	18,492,268	224,249,403	12.127	10.78	10.76	10.78	10.65	10.81	20,867,102	10.747	0.33%
2023-07-25	0	12.12	12.10	12.12	11.48	12.22	86,256,447	1,029,875,256	11.940	10.74	10.72	10.74	10.17	10.83	97,333,768	10.581	8.21%
2023-07-24	0	11.20	11.20	11.22	11.16	11.48	37,036,440	417,158,180	11.264	9.925	9.925	9.943	9.890	10.17	41,792,775	9.9816	-2.61%
2023-07-21	0	11.50	11.48	11.50	11.42	11.62	13,951,035	160,513,332	11.506	10.19	10.17	10.19	10.12	10.30	15,742,670	10.196	0.35%
2023-07-20	0	11.46	11.46	11.48	11.42	11.76	25,755,968	296,987,228	11.531	10.16	10.16	10.17	10.12	10.42	29,063,629	10.219	-1.55%
2023-07-19	0	11.64	11.64	11.66	11.44	11.80	56,092,718	650,146,798	11.591	10.32	10.32	10.33	10.14	10.46	63,296,319	10.271	-2.84%
2023-07-18	0	11.98	11.96	11.98	11.92	12.48	46,212,441	554,827,409	12.006	10.62	10.60	10.62	10.56	11.06	52,147,186	10.640	-4.16%
2023-07-14	0	12.50	12.48	12.50	12.46	12.64	21,755,474	272,757,751	12.537	11.08	11.06	11.08	11.04	11.20	24,549,379	11.111	-0.48%
2023-07-13	0	12.56	12.54	12.56	12.38	12.66	22,691,446	284,546,787	12.540	11.13	11.11	11.13	10.97	11.22	25,605,552	11.113	2.45%
2023-07-12	0	12.26	12.24	12.26	12.10	12.38	13,617,453	166,935,224	12.259	10.86	10.85	10.86	10.72	10.97	15,366,249	10.864	1.66%
2023-07-11	0	12.06	12.06	12.08	12.02	12.32	17,646,725	214,246,299	12.141	10.69	10.69	10.71	10.65	10.92	19,912,972	10.759	0.17%
2023-07-10	0	12.04	12.04	12.06	11.92	12.34	26,786,430	322,470,684	12.039	10.67	10.67	10.69	10.56	10.94	30,226,426	10.669	-0.50%
2023-07-07	0	12.10	12.10	12.14	12.10	12.38	25,265,202	307,835,675	12.184	10.72	10.72	10.76	10.72	10.97	28,509,838	10.798	-2.42%
2023-07-06	0	12.40	12.38	12.40	12.34	12.74	17,340,964	216,421,664	12.480	10.99	10.97	10.99	10.94	11.29	19,567,944	11.060	-2.21%
2023-07-05	0	12.68	12.66	12.68	12.62	12.88	14,299,341	181,723,434	12.709	11.24	11.22	11.24	11.18	11.41	16,135,707	11.262	-1.30%
2023-07-04	0	13.38	13.36	13.38	13.28	13.54	13,281,920	177,801,347	13.387	11.38	11.37	11.38	11.30	11.52	15,609,691	11.390	-0.89%
2023-07-03	0	13.50	13.48	13.50	13.00	13.58	23,856,160	320,617,302	13.440	11.49	11.47	11.49	11.06	11.55	28,037,158	11.435	3.37%
2023-06-30	0	13.06	13.06	13.08	12.90	13.14	18,094,496	236,361,924	13.063	11.11	11.11	11.13	10.98	11.18	21,265,713	11.115	0.46%
2023-06-29	0	13.00	12.98	13.00	12.96	13.22	17,069,281	222,486,526	13.034	11.06	11.04	11.06	11.03	11.25	20,060,820	11.091	-1.07%
2023-06-28	0	13.14	13.14	13.16	12.96	13.22	12,302,099	161,660,802	13.141	11.18	11.18	11.20	11.03	11.25	14,458,148	11.181	0.31%
2023-06-27	0	13.10	13.10	13.12	12.68	13.18	29,036,768	378,584,325	13.038	11.15	11.15	11.16	10.79	11.21	34,125,713	11.094	2.34%
2023-06-26	0	12.80	12.78	12.80	12.72	13.04	26,727,161	343,031,830	12.835	10.89	10.87	10.89	10.82	11.10	31,411,327	10.921	-1.23%
2023-06-23	0	12.96	12.96	12.98	12.90	13.30	21,996,496	285,391,150	12.974	11.03	11.03	11.04	10.98	11.32	25,851,572	11.040	-1.82%
2023-06-21	0	13.20	13.20	13.22	13.20	13.32	13,745,420	182,007,881	13.241	11.23	11.23	11.25	11.23	11.33	16,154,424	11.267	-1.35%
2023-06-20	0	13.38	13.38	13.40	13.32	13.76	19,721,589	264,442,609	13.409	11.38	11.38	11.40	11.33	11.71	23,177,968	11.409	-2.05%
2023-06-19	0	13.66	13.64	13.66	13.52	13.88	15,930,369	217,197,597	13.634	11.62	11.61	11.62	11.50	11.81	18,722,304	11.601	-1.30%
2023-06-16	0	13.84	13.82	13.84	13.62	13.90	30,646,889	423,444,096	13.817	11.78	11.76	11.78	11.59	11.83	36,018,021	11.756	1.32%
2023-06-15	0	13.66	13.64	13.66	13.38	13.72	21,621,639	293,691,954	13.583	11.62	11.61	11.62	11.38	11.67	25,411,018	11.558	1.19%
2023-06-14	0	13.50	13.50	13.52	13.40	13.64	18,725,602	253,100,845	13.516	11.49	11.49	11.50	11.40	11.61	22,007,426	11.501	0.75%
2023-06-13	0	13.40	13.38	13.40	13.14	13.46	18,273,400	243,367,481	13.318	11.40	11.38	11.40	11.18	11.45	21,475,971	11.332	0.45%
2023-06-12	0	13.34	13.32	13.34	13.16	13.50	30,279,599	402,346,255	13.288	11.35	11.33	11.35	11.20	11.49	35,586,361	11.306	-1.48%
2023-06-09	0	13.54	13.52	13.54	13.52	13.82	18,675,497	253,757,813	13.588	11.52	11.50	11.52	11.50	11.76	21,948,539	11.561	-0.88%
2023-06-08	0	13.66	13.66	13.68	13.38	13.72	22,724,813	308,616,933	13.581	11.62	11.62	11.64	11.38	11.67	26,707,533	11.555	1.49%
2023-06-07	0	13.46	13.46	13.48	13.44	13.70	19,522,875	264,132,227	13.529	11.45	11.45	11.47	11.44	11.66	22,944,428	11.512	0.00%
2023-06-06	0	13.46	13.44	13.46	13.30	13.74	29,398,746	398,176,140	13.544	11.45	11.44	11.45	11.32	11.69	34,551,131	11.524	0.30%
2023-06-05	0	13.42	13.40	13.42	13.24	13.44	17,624,512	235,797,911	13.379	11.42	11.40	11.42	11.27	11.44	20,713,360	11.384	0.45%
2023-06-02	0	13.36	13.36	13.38	13.16	13.48	43,816,407	584,975,194	13.351	11.37	11.37	11.38	11.20	11.47	51,495,611	11.360	2.45%
2023-06-01	0	13.04	13.04	13.06	13.02	13.22	32,640,592	427,443,878	13.096	11.10	11.10	11.11	11.08	11.25	38,361,138	11.143	-1.36%
2023-05-31	0	13.22	13.20	13.22	13.04	13.32	43,791,275	576,520,344	13.165	11.25	11.23	11.25	11.10	11.33	51,466,075	11.202	-1.93%
2023-05-30	0	13.48	13.48	13.50	13.40	13.76	21,256,274	286,962,427	13.500	11.47	11.47	11.49	11.40	11.71	24,981,620	11.487	-0.44%
2023-05-29	0	13.54	13.54	13.58	13.48	13.90	30,218,851	411,861,756	13.629	11.52	11.52	11.55	11.47	11.83	35,514,966	11.597	-1.46%
2023-05-25	0	13.74	13.72	13.74	13.64	13.90	36,212,731	497,082,325	13.727	11.69	11.67	11.69	11.61	11.83	42,559,325	11.680	-1.86%
2023-05-24	0	14.00	13.98	14.00	13.96	14.32	44,719,630	630,071,324	14.089	11.91	11.90	11.91	11.88	12.18	52,557,132	11.988	-2.78%
2023-05-23	0	14.40	14.38	14.40	14.36	14.86	33,881,343	491,290,710	14.500	12.25	12.24	12.25	12.22	12.64	39,819,342	12.338	-2.17%
2023-05-22	0	14.72	14.72	14.76	14.64	15.00	17,641,309	260,776,986	14.782	12.52	12.52	12.56	12.46	12.76	20,733,101	12.578	0.00%
2023-05-19	0	14.72	14.70	14.72	14.60	14.96	32,069,805	472,009,395	14.718	12.52	12.51	12.52	12.42	12.73	37,690,316	12.523	-1.87%
2023-05-18	0	15.00	15.00	15.02	14.50	15.14	55,988,699	836,486,557	14.940	12.76	12.76	12.78	12.34	12.88	65,801,203	12.712	3.59%
2023-05-17	0	14.48	14.48	14.50	14.44	14.90	41,608,706	608,988,161	14.636	12.32	12.32	12.34	12.29	12.68	48,900,992	12.453	-2.95%
2023-05-16	0	14.92	14.90	14.92	14.86	15.46	39,450,923	592,463,754	15.018	12.70	12.68	12.70	12.64	13.15	46,365,039	12.778	-1.97%
2023-05-15	0	15.22	15.22	15.24	14.54	15.42	62,606,603	944,174,653	15.081	12.95	12.95	12.97	12.37	13.12	73,578,952	12.832	3.68%
2023-05-12	0	14.68	14.68	14.70	14.66	15.00	48,390,353	716,275,959	14.802	12.49	12.49	12.51	12.47	12.76	56,871,181	12.595	-2.65%
2023-05-11	0	15.08	15.06	15.08	14.84	15.24	33,119,679	497,823,470	15.031	12.83	12.81	12.83	12.63	12.97	38,924,189	12.790	0.00%
2023-05-10	0	15.08	15.08	15.10	14.92	15.54	35,726,655	539,157,830	15.091	12.83	12.83	12.85	12.70	13.22	41,988,060	12.841	-2.71%
2023-05-09	0	15.50	15.48	15.50	15.40	15.84	68,059,023	1,063,451,989	15.625	13.19	13.17	13.19	13.10	13.48	79,986,956	13.295	-1.27%
2023-05-08	0	15.70	15.68	15.70	15.26	15.74	60,689,352	946,402,882	15.594	13.36	13.34	13.36	12.98	13.39	71,325,686	13.269	1.29%
2023-05-05	0	15.50	15.48	15.50	15.34	15.64	71,750,002	1,110,295,521	15.475	13.19	13.17	13.19	13.05	13.31	84,324,811	13.167	0.65%
2023-05-04	0	15.40	15.38	15.40	14.62	15.44	102,523,234	1,566,660,279	15.281	13.10	13.09	13.10	12.44	13.14	120,491,318	13.002	5.19%
2023-05-03	0	14.64	14.62	14.64	14.52	14.76	25,591,088	373,912,327	14.611	12.46	12.44	12.46	12.35	12.56	30,076,148	12.432	-1.08%
2023-05-02	0	14.80	14.78	14.80	14.64	15.26	29,822,202	442,485,598	14.838	12.59	12.58	12.59	12.46	12.98	35,048,801	12.625	-1.46%
2023-04-28	0	15.02	15.00	15.02	14.76	15.28	90,078,374	1,357,702,105	15.073	12.78	12.76	12.78	12.56	13.00	105,865,389	12.825	2.04%
2023-04-27	0	14.72	14.70	14.72	13.96	14.84	78,764,091	1,145,734,345	14.546	12.52	12.51	12.52	11.88	12.63	92,568,180	12.377	5.14%
2023-04-26	0	14.00	13.98	14.00	13.90	14.34	32,876,276	461,049,725	14.024	11.91	11.90	11.91	11.83	12.20	38,638,128	11.933	-1.82%
2023-04-25	0	14.26	14.24	14.26	14.00	14.40	42,761,973	610,337,287	14.273	12.13	12.12	12.13	11.91	12.25	50,256,379	12.144	1.13%
2023-04-24	0	14.10	14.08	14.10	13.90	14.46	25,063,099	354,356,578	14.139	12.00	11.98	12.00	11.83	12.30	29,455,624	12.030	-0.56%
2023-04-21	0	14.18	14.16	14.18	14.12	14.54	39,211,566	559,786,008	14.276	12.07	12.05	12.07	12.01	12.37	46,083,732	12.147	-1.66%
2023-04-20	0	14.42	14.40	14.42	13.94	14.54	53,560,660	767,109,265	14.322	12.27	12.25	12.27	11.86	12.37	62,947,629	12.186	3.15%
2023-04-19	0	13.98	13.98	14.00	13.94	14.28	21,307,155	300,542,750	14.105	11.90	11.90	11.91	11.86	12.15	25,041,418	12.002	-1.27%
2023-04-18	0	14.16	14.14	14.16	13.68	14.40	59,171,843	840,451,034	14.204	12.05	12.03	12.05	11.64	12.25	69,542,221	12.085	2.76%
2023-04-17	0	13.78	13.76	13.78	13.14	13.84	41,013,534	558,261,321	13.612	11.73	11.71	11.73	11.18	11.78	48,201,511	11.582	3.77%
2023-04-14	0	13.28	13.26	13.28	13.16	13.46	25,783,530	342,666,233	13.290	11.30	11.28	11.30	11.20	11.45	30,302,317	11.308	0.76%
2023-04-13	0	13.18	13.16	13.18	12.86	13.18	14,597,522	190,751,989	13.067	11.21	11.20	11.21	10.94	11.21	17,155,864	11.119	0.46%
2023-04-12	0	13.12	13.10	13.12	13.00	13.30	18,523,785	243,172,315	13.128	11.16	11.15	11.16	11.06	11.32	21,770,239	11.170	0.31%
2023-04-11	0	13.08	13.06	13.08	12.92	13.34	21,835,671	285,946,066	13.095	11.13	11.11	11.13	10.99	11.35	25,662,561	11.143	1.24%
2023-04-06	0	12.92	12.92	12.94	12.80	13.00	10,962,695	141,448,053	12.903	10.99	10.99	11.01	10.89	11.06	12,884,002	10.979	-0.31%
2023-04-04	0	12.96	12.94	12.96	12.88	13.04	17,029,692	220,769,869	12.964	11.03	11.01	11.03	10.96	11.10	20,014,293	11.031	0.15%
2023-04-03	0	12.94	12.94	12.96	12.78	13.04	17,381,629	224,901,026	12.939	11.01	11.01	11.03	10.87	11.10	20,427,910	11.009	0.31%
2023-03-31	0	12.90	12.90	12.92	12.40	13.16	64,098,143	830,353,450	12.954	10.98	10.98	10.99	10.55	11.20	75,331,897	11.023	3.86%
2023-03-30	0	12.42	12.40	12.42	12.26	12.96	76,646,095	955,599,842	12.468	10.57	10.55	10.57	10.43	11.03	90,078,986	10.608	-5.62%
2023-03-29	0	13.16	13.10	13.16	12.98	13.34	20,468,715	268,599,056	13.122	11.20	11.15	11.20	11.04	11.35	24,056,034	11.166	0.30%
2023-03-28	0	13.12	13.10	13.12	12.96	13.24	18,972,515	249,467,379	13.149	11.16	11.15	11.16	11.03	11.27	22,297,612	11.188	1.55%
2023-03-27	0	12.92	12.92	12.94	12.74	13.06	33,075,601	426,381,051	12.891	10.99	10.99	11.01	10.84	11.11	38,872,386	10.969	-1.07%
2023-03-24	0	13.06	13.06	13.08	13.04	13.28	14,564,074	190,886,772	13.107	11.11	11.11	11.13	11.10	11.30	17,116,554	11.152	-1.80%
2023-03-23	0	13.30	13.30	13.32	12.96	13.38	17,901,396	237,267,654	13.254	11.32	11.32	11.33	11.03	11.38	21,038,771	11.278	1.37%
2023-03-22	0	13.12	13.12	13.14	13.00	13.28	19,802,908	260,315,505	13.145	11.16	11.16	11.18	11.06	11.30	23,273,539	11.185	1.23%
2023-03-21	0	12.96	12.94	12.96	12.88	13.18	11,358,676	147,351,197	12.973	11.03	11.01	11.03	10.96	11.21	13,349,382	11.038	0.00%
2023-03-20	0	12.96	12.96	12.98	12.92	13.24	21,407,165	279,059,410	13.036	11.03	11.03	11.04	10.99	11.27	25,158,956	11.092	-1.82%
2023-03-17	0	13.20	13.20	13.24	12.88	13.34	41,442,719	546,631,518	13.190	11.23	11.23	11.27	10.96	11.35	48,705,914	11.223	2.96%
2023-03-16	0	12.82	12.80	12.82	12.70	12.96	20,064,182	257,749,220	12.846	10.91	10.89	10.91	10.81	11.03	23,580,604	10.931	-1.99%
2023-03-15	0	13.08	13.08	13.10	12.74	13.20	27,903,459	364,984,134	13.080	11.13	11.13	11.15	10.84	11.23	32,793,782	11.130	3.48%
2023-03-14	0	12.64	12.62	12.64	12.56	13.18	36,703,125	467,365,946	12.734	10.76	10.74	10.76	10.69	11.21	43,135,665	10.835	-4.10%
2023-03-13	0	13.18	13.18	13.20	12.94	13.28	18,524,320	243,454,787	13.142	11.21	11.21	11.23	11.01	11.30	21,770,867	11.183	1.54%
2023-03-10	0	12.98	12.98	13.00	12.92	13.26	36,237,863	471,916,313	13.023	11.04	11.04	11.06	10.99	11.28	42,588,862	11.081	-2.70%
2023-03-09	0	13.34	13.34	13.36	13.24	13.60	19,502,467	261,818,065	13.425	11.35	11.35	11.37	11.27	11.57	22,920,443	11.423	-1.77%
2023-03-08	0	13.58	13.56	13.58	13.48	13.72	18,748,305	254,443,818	13.572	11.55	11.54	11.55	11.47	11.67	22,034,108	11.548	-2.02%
2023-03-07	0	13.86	13.86	13.88	13.66	14.30	31,351,469	437,836,235	13.965	11.79	11.79	11.81	11.62	12.17	36,846,085	11.883	0.00%
2023-03-06	0	13.86	13.84	13.86	13.70	13.94	18,627,312	257,347,453	13.816	11.79	11.78	11.79	11.66	11.86	21,891,910	11.755	-0.72%
2023-03-03	0	13.96	13.94	13.96	13.94	14.34	20,140,894	283,116,625	14.057	11.88	11.86	11.88	11.86	12.20	23,670,760	11.961	-1.55%
2023-03-02	0	14.18	14.18	14.20	13.94	14.30	33,925,734	480,408,174	14.161	12.07	12.07	12.08	11.86	12.17	39,871,512	12.049	0.57%
2023-03-01	0	14.10	14.06	14.10	13.32	14.12	43,525,931	605,000,322	13.900	12.00	11.96	12.00	11.33	12.01	51,154,227	11.827	6.02%
2023-02-28	0	13.30	13.28	13.30	13.24	13.66	32,899,455	440,005,467	13.374	11.32	11.30	11.32	11.27	11.62	38,665,369	11.380	-0.60%
2023-02-27	0	13.38	13.36	13.38	13.28	13.46	16,818,487	224,698,491	13.360	11.38	11.37	11.38	11.30	11.45	19,766,072	11.368	-0.89%
2023-02-24	0	13.50	13.48	13.50	13.44	13.80	25,097,270	339,623,901	13.532	11.49	11.47	11.49	11.44	11.74	29,495,784	11.514	-1.89%
2023-02-23	0	13.76	13.74	13.76	13.70	13.96	15,445,504	213,161,265	13.801	11.71	11.69	11.71	11.66	11.88	18,152,462	11.743	-0.29%
2023-02-22	0	13.80	13.80	13.82	13.76	14.02	17,491,618	242,439,013	13.860	11.74	11.74	11.76	11.71	11.93	20,557,175	11.793	-1.57%
2023-02-21	0	14.02	14.02	14.04	13.92	14.18	19,539,984	274,087,659	14.027	11.93	11.93	11.95	11.84	12.07	22,964,535	11.935	-0.57%
2023-02-20	0	14.10	14.08	14.10	13.46	14.16	30,358,776	425,203,779	14.006	12.00	11.98	12.00	11.45	12.05	35,679,414	11.917	4.29%
2023-02-17	0	13.52	13.52	13.54	13.46	13.80	15,240,886	207,361,923	13.606	11.50	11.50	11.52	11.45	11.74	17,911,983	11.577	-1.02%
2023-02-16	0	13.66	13.64	13.66	13.58	13.86	16,859,000	231,034,823	13.704	11.62	11.61	11.62	11.55	11.79	19,813,686	11.660	0.74%
2023-02-15	0	13.56	13.54	13.56	13.40	14.08	31,916,249	433,009,625	13.567	11.54	11.52	11.54	11.40	11.98	37,509,848	11.544	-3.14%
2023-02-14	0	14.00	13.98	14.00	13.76	14.16	28,709,357	401,571,519	13.988	11.91	11.90	11.91	11.71	12.05	33,740,920	11.902	1.74%
2023-02-13	0	13.76	13.76	13.78	13.36	13.82	28,486,099	388,911,758	13.653	11.71	11.71	11.73	11.37	11.76	33,478,534	11.617	1.18%
2023-02-10	0	13.60	13.60	13.62	13.52	13.98	23,298,355	318,236,594	13.659	11.57	11.57	11.59	11.50	11.90	27,381,593	11.622	-2.72%
2023-02-09	0	13.98	13.96	13.98	13.40	14.02	42,428,117	588,383,630	13.868	11.90	11.88	11.90	11.40	11.93	49,864,012	11.800	3.56%
2023-02-08	0	13.50	13.50	13.52	13.36	13.58	17,012,788	229,468,580	13.488	11.49	11.49	11.50	11.37	11.55	19,994,426	11.477	0.45%
2023-02-07	0	13.44	13.44	13.46	13.38	13.58	20,885,998	281,378,661	13.472	11.44	11.44	11.45	11.38	11.55	24,546,450	11.463	-0.15%
2023-02-06	0	13.46	13.46	13.48	13.28	13.52	41,765,385	559,361,173	13.393	11.45	11.45	11.47	11.30	11.50	49,085,130	11.396	-2.18%
2023-02-03	0	13.76	13.76	13.78	13.60	14.08	43,407,914	594,610,616	13.698	11.71	11.71	11.73	11.57	11.98	51,015,527	11.655	-2.41%
2023-02-02	0	14.10	14.08	14.10	14.02	14.50	29,191,903	412,648,850	14.136	12.00	11.98	12.00	11.93	12.34	34,308,037	12.028	-2.08%
2023-02-01	0	14.40	14.38	14.40	14.22	14.50	26,741,957	383,374,642	14.336	12.25	12.24	12.25	12.10	12.34	31,428,716	12.198	0.00%
2023-01-31	0	14.40	14.38	14.40	14.22	14.74	45,620,319	657,883,578	14.421	12.25	12.24	12.25	12.10	12.54	53,615,675	12.270	-1.64%
2023-01-30	0	14.64	14.62	14.64	14.54	15.14	49,278,545	726,877,458	14.750	12.46	12.44	12.46	12.37	12.88	57,915,036	12.551	-3.43%
2023-01-27	0	15.16	15.12	15.16	14.94	15.26	18,820,979	283,768,704	15.077	12.90	12.87	12.90	12.71	12.98	22,119,518	12.829	-0.66%
2023-01-26	0	15.26	15.24	15.26	15.08	15.36	30,160,283	458,767,960	15.211	12.98	12.97	12.98	12.83	13.07	35,446,134	12.943	1.60%
2023-01-20	0	15.02	15.00	15.02	14.86	15.06	29,500,975	441,745,470	14.974	12.78	12.76	12.78	12.64	12.81	34,671,276	12.741	1.90%
2023-01-19	0	14.74	14.72	14.74	14.46	14.90	25,053,239	369,409,192	14.745	12.54	12.52	12.54	12.30	12.68	29,444,036	12.546	0.41%
2023-01-18	0	14.68	14.66	14.68	14.42	14.76	32,147,843	470,284,276	14.629	12.49	12.47	12.49	12.27	12.56	37,782,031	12.447	1.80%
2023-01-17	0	14.42	14.40	14.42	14.28	14.86	53,320,127	768,207,989	14.408	12.27	12.25	12.27	12.15	12.64	62,664,941	12.259	-3.22%
2023-01-16	0	14.90	14.88	14.90	14.86	15.34	44,629,323	671,519,835	15.047	12.68	12.66	12.68	12.64	13.05	52,450,998	12.803	-0.53%
2023-01-13	0	14.98	14.96	14.98	14.80	15.00	35,227,883	526,430,659	14.944	12.75	12.73	12.75	12.59	12.76	41,401,874	12.715	0.81%
2023-01-12	0	14.86	14.84	14.86	14.74	15.00	55,789,178	829,113,956	14.862	12.64	12.63	12.64	12.54	12.76	65,566,714	12.645	0.41%
2023-01-11	0	14.80	14.78	14.80	14.28	14.96	74,588,923	1,098,157,074	14.723	12.59	12.58	12.59	12.15	12.73	87,661,277	12.527	3.93%
2023-01-10	0	14.24	14.22	14.24	14.14	14.46	32,519,083	463,396,962	14.250	12.12	12.10	12.12	12.03	12.30	38,218,334	12.125	-0.70%
2023-01-09	0	14.34	14.34	14.36	14.06	14.44	47,372,482	677,923,920	14.311	12.20	12.20	12.22	11.96	12.29	55,674,919	12.176	2.87%
2023-01-06	0	13.94	13.92	13.94	13.82	14.06	37,638,113	524,568,117	13.937	11.86	11.84	11.86	11.76	11.96	44,234,518	11.859	0.00%
2023-01-05	0	13.94	13.92	13.94	13.86	14.40	48,651,464	684,545,376	14.070	11.86	11.84	11.86	11.79	12.25	57,178,054	11.972	-1.83%
2023-01-04	0	14.20	14.18	14.20	13.72	14.24	67,261,149	943,176,685	14.023	12.08	12.07	12.08	11.67	12.12	79,049,247	11.932	3.95%
2023-01-03	0	13.66	13.66	13.68	13.12	13.84	48,934,360	665,964,262	13.609	11.62	11.62	11.64	11.16	11.78	57,510,530	11.580	1.94%
2022-12-30	0	13.40	13.38	13.40	13.18	13.46	51,219,999	685,446,334	13.382	11.40	11.38	11.40	11.21	11.45	60,196,747	11.387	2.60%
2022-12-29	0	13.06	13.02	13.06	12.76	13.06	34,469,592	446,758,410	12.961	11.11	11.08	11.11	10.86	11.11	40,510,686	11.028	0.00%
2022-12-28	0	13.06	13.04	13.06	12.62	13.20	58,576,594	763,320,389	13.031	11.11	11.10	11.11	10.74	11.23	68,842,649	11.088	3.98%
2022-12-23	0	12.56	12.54	12.56	12.28	12.64	19,884,138	249,250,769	12.535	10.69	10.67	10.69	10.45	10.76	23,369,005	10.666	0.64%
2022-12-22	0	12.48	12.46	12.48	12.32	12.54	41,757,257	520,083,263	12.455	10.62	10.60	10.62	10.48	10.67	49,075,578	10.598	2.30%
2022-12-21	0	12.20	12.18	12.20	12.00	12.24	26,643,640	323,261,785	12.133	10.38	10.36	10.38	10.21	10.41	31,313,168	10.324	1.67%
2022-12-20	0	12.00	11.98	12.00	11.86	12.02	22,247,608	265,743,770	11.945	10.21	10.19	10.21	10.09	10.23	26,146,694	10.164	-0.33%
2022-12-19	0	12.04	12.04	12.06	11.94	12.34	21,289,031	257,000,172	12.072	10.24	10.24	10.26	10.16	10.50	25,020,118	10.272	-1.47%
2022-12-16	0	12.22	12.20	12.24	11.84	12.32	45,069,649	549,064,253	12.183	10.40	10.38	10.41	10.07	10.48	52,968,495	10.366	2.35%
2022-12-15	0	11.94	11.94	11.96	11.80	12.10	33,857,837	402,337,881	11.883	10.16	10.16	10.18	10.04	10.30	39,791,716	10.111	-0.50%
2022-12-14	0	12.00	12.00	12.02	11.90	12.26	27,145,936	326,895,432	12.042	10.21	10.21	10.23	10.13	10.43	31,903,496	10.246	-0.66%
2022-12-13	0	12.08	12.06	12.08	12.02	12.28	20,809,467	251,548,468	12.088	10.28	10.26	10.28	10.23	10.45	24,456,506	10.286	-0.66%
2022-12-12	0	12.16	12.14	12.16	12.08	12.32	23,564,311	286,385,626	12.153	10.35	10.33	10.35	10.28	10.48	27,694,160	10.341	-1.94%
2022-12-09	0	12.40	12.38	12.40	12.12	12.40	36,993,329	455,062,261	12.301	10.55	10.53	10.55	10.31	10.55	43,476,730	10.467	2.14%
2022-12-08	0	12.14	12.14	12.16	11.94	12.26	39,339,247	477,378,720	12.135	10.33	10.33	10.35	10.16	10.43	46,233,790	10.325	2.36%
2022-12-07	0	11.86	11.86	11.88	11.84	12.36	55,084,473	664,461,484	12.063	10.09	10.09	10.11	10.07	10.52	64,738,504	10.264	-3.58%
2022-12-06	0	12.30	12.28	12.30	12.10	12.50	32,120,461	394,627,898	12.286	10.47	10.45	10.47	10.30	10.64	37,749,850	10.454	-2.38%
2022-12-05	0	12.60	12.58	12.60	12.02	12.62	86,739,857	1,075,823,882	12.403	10.72	10.70	10.72	10.23	10.74	101,941,768	10.553	6.60%
2022-12-02	0	11.82	11.82	11.84	11.64	11.90	38,060,414	447,493,462	11.758	10.06	10.06	10.07	9.904	10.13	44,730,831	10.004	-0.34%
2022-12-01	0	11.86	11.84	11.86	11.78	12.34	66,286,918	795,736,349	12.004	10.09	10.07	10.09	10.02	10.50	77,904,274	10.214	0.00%
2022-11-30	0	11.86	11.84	11.86	11.50	11.88	72,560,069	854,079,514	11.771	10.09	10.07	10.09	9.785	10.11	85,276,849	10.015	1.89%
2022-11-29	0	11.64	11.62	11.64	10.94	11.66	77,158,436	882,968,671	11.444	9.904	9.887	9.904	9.309	9.921	90,681,120	9.7371	8.18%
2022-11-28	0	10.76	10.76	10.78	10.60	10.94	33,077,402	354,882,241	10.729	9.155	9.155	9.172	9.019	9.309	38,874,503	9.1289	-4.10%
2022-11-25	0	11.22	11.20	11.22	10.84	11.24	31,881,953	354,214,426	11.110	9.547	9.530	9.547	9.224	9.564	37,469,541	9.4534	2.56%
2022-11-24	0	10.94	10.92	10.94	10.86	11.02	22,416,455	244,844,634	10.923	9.309	9.292	9.309	9.241	9.377	26,345,133	9.2937	0.92%
2022-11-23	0	10.84	10.84	10.86	10.62	11.00	44,636,824	486,261,628	10.894	9.224	9.224	9.241	9.036	9.360	52,459,814	9.2692	0.74%
2022-11-22	0	10.76	10.74	10.76	10.34	10.80	47,544,038	506,310,320	10.649	9.155	9.138	9.155	8.798	9.189	55,876,542	9.0612	3.86%
2022-11-21	0	10.36	10.34	10.36	10.16	10.38	19,788,109	203,215,211	10.270	8.815	8.798	8.815	8.645	8.832	23,256,146	8.7381	-1.52%
2022-11-18	0	10.52	10.50	10.52	10.44	10.62	18,507,115	194,685,842	10.520	8.951	8.934	8.951	8.883	9.036	21,750,647	8.9508	-0.94%
2022-11-17	0	10.62	10.60	10.62	10.24	10.72	35,976,631	377,365,123	10.489	9.036	9.019	9.036	8.713	9.121	42,281,847	8.9250	0.95%
2022-11-16	0	10.52	10.52	10.54	10.44	10.72	32,293,048	340,573,185	10.546	8.951	8.951	8.968	8.883	9.121	37,952,684	8.9736	-2.59%
2022-11-15	0	10.80	10.78	10.80	10.52	10.84	34,795,143	373,825,044	10.744	9.189	9.172	9.189	8.951	9.224	40,893,293	9.1415	2.66%
2022-11-14	0	10.52	10.50	10.52	10.42	10.80	56,351,473	594,574,683	10.551	8.951	8.934	8.951	8.866	9.189	66,227,556	8.9778	3.54%
2022-11-11	0	10.16	10.14	10.16	9.790	10.20	52,533,351	526,249,221	10.017	8.645	8.628	8.645	8.330	8.679	61,740,275	8.5236	7.06%
2022-11-10	0	9.490	9.480	9.490	9.390	9.510	13,324,238	125,955,677	9.4531	8.075	8.066	8.075	7.990	8.092	15,659,426	8.0434	-1.35%
2022-11-09	0	9.620	9.610	9.620	9.540	9.750	19,421,547	186,974,606	9.6272	8.185	8.177	8.185	8.117	8.296	22,825,341	8.1915	-0.31%
2022-11-08	0	9.650	9.630	9.650	9.540	9.770	21,151,397	203,304,946	9.6119	8.211	8.194	8.211	8.117	8.313	24,858,362	8.1785	-0.10%
2022-11-07	0	9.660	9.650	9.660	9.360	9.730	25,505,596	245,117,746	9.6104	8.219	8.211	8.219	7.964	8.279	29,975,672	8.1772	2.66%
2022-11-04	0	9.410	9.410	9.420	8.810	9.520	43,571,705	406,628,492	9.3324	8.007	8.007	8.015	7.496	8.100	51,208,023	7.9407	7.18%
2022-11-03	0	8.780	8.770	8.780	8.740	9.000	38,528,055	339,237,057	8.8049	7.471	7.462	7.471	7.437	7.658	45,280,430	7.4919	-2.88%
2022-11-02	0	9.040	9.030	9.040	8.790	9.070	21,480,942	192,606,642	8.9664	7.692	7.683	7.692	7.479	7.717	25,245,663	7.6293	2.26%
2022-11-01	0	8.840	8.830	8.840	8.620	8.910	37,061,196	324,918,436	8.7671	7.522	7.513	7.522	7.335	7.581	43,556,491	7.4597	3.39%
2022-10-31	0	8.550	8.550	8.560	8.530	8.820	30,533,878	264,183,822	8.6522	7.275	7.275	7.284	7.258	7.505	35,885,204	7.3619	-2.84%
2022-10-28	0	8.800	8.790	8.800	8.720	9.090	31,170,788	275,885,379	8.8508	7.488	7.479	7.488	7.420	7.734	36,633,738	7.5309	-2.55%
2022-10-27	0	9.030	9.020	9.030	9.000	9.250	26,178,608	238,562,570	9.1129	7.683	7.675	7.683	7.658	7.871	30,766,636	7.7539	0.89%
2022-10-26	0	8.950	8.940	8.950	8.810	9.070	29,489,422	264,334,374	8.9637	7.615	7.607	7.615	7.496	7.717	34,657,698	7.6270	0.79%
2022-10-25	0	8.880	8.880	8.890	8.770	9.050	51,949,671	462,032,745	8.8939	7.556	7.556	7.564	7.462	7.700	61,054,300	7.5676	-0.56%
2022-10-24	0	8.930	8.920	8.930	8.910	9.690	73,251,735	668,978,920	9.1326	7.598	7.590	7.598	7.581	8.245	86,089,735	7.7707	-7.84%
2022-10-21	0	9.690	9.680	9.690	9.650	9.830	16,051,449	155,987,129	9.7179	8.245	8.236	8.245	8.211	8.364	18,864,604	8.2688	-0.62%
2022-10-20	0	9.750	9.750	9.760	9.600	9.790	31,007,396	300,836,629	9.7021	8.296	8.296	8.305	8.168	8.330	36,441,710	8.2553	0.31%
2022-10-19	0	9.720	9.710	9.720	9.720	9.940	18,535,166	181,234,968	9.7779	8.271	8.262	8.271	8.271	8.458	21,783,614	8.3198	-1.82%
2022-10-18	0	9.900	9.890	9.900	9.770	10.02	21,702,227	214,113,138	9.8660	8.424	8.415	8.424	8.313	8.526	25,505,730	8.3947	0.92%
2022-10-17	0	9.810	9.810	9.820	9.710	9.880	34,976,696	341,853,567	9.7738	8.347	8.347	8.356	8.262	8.407	41,106,665	8.3163	-0.10%
2022-10-14	0	9.820	9.810	9.820	9.740	10.04	28,397,353	281,640,543	9.9178	8.356	8.347	8.356	8.288	8.543	33,374,235	8.4389	1.45%
2022-10-13	0	9.680	9.680	9.690	9.670	9.800	28,018,657	272,350,979	9.7203	8.236	8.236	8.245	8.228	8.339	32,929,169	8.2708	-1.02%
2022-10-12	0	9.780	9.770	9.780	9.670	9.850	54,981,217	536,384,938	9.7558	8.322	8.313	8.322	8.228	8.381	64,617,151	8.3010	0.51%
2022-10-11	0	9.730	9.720	9.730	9.700	9.930	18,360,736	180,114,646	9.8098	8.279	8.271	8.279	8.254	8.449	21,578,614	8.3469	-1.22%
2022-10-10	0	9.850	9.850	9.860	9.780	10.02	25,514,263	252,364,366	9.8911	8.381	8.381	8.390	8.322	8.526	29,985,858	8.4161	-2.09%
2022-10-07	0	10.06	10.04	10.06	10.02	10.12	11,197,915	112,979,111	10.089	8.560	8.543	8.560	8.526	8.611	13,160,447	8.5847	-0.59%
2022-10-06	0	10.12	10.10	10.12	10.04	10.30	28,394,047	287,723,489	10.133	8.611	8.594	8.611	8.543	8.764	33,370,349	8.6221	-0.59%
2022-10-05	0	10.18	10.18	10.20	10.00	10.32	43,026,235	438,784,156	10.198	8.662	8.662	8.679	8.509	8.781	50,566,955	8.6773	4.30%
2022-10-03	0	9.760	9.750	9.760	9.690	9.940	20,888,951	204,185,755	9.7748	8.305	8.296	8.305	8.245	8.458	24,549,920	8.3172	-2.98%
2022-09-30	0	10.06	10.04	10.06	9.830	10.08	22,164,665	221,542,671	9.9953	8.560	8.543	8.560	8.364	8.577	26,049,214	8.5048	2.34%
2022-09-29	0	9.830	9.810	9.830	9.780	10.24	29,679,060	294,233,648	9.9138	8.364	8.347	8.364	8.322	8.713	34,880,572	8.4355	-2.09%
2022-09-28	0	10.04	10.04	10.06	10.00	10.20	32,443,153	327,662,305	10.100	8.543	8.543	8.560	8.509	8.679	38,129,096	8.5935	-2.14%
2022-09-27	0	10.26	10.24	10.26	10.20	10.36	25,098,771	257,866,716	10.274	8.730	8.713	8.730	8.679	8.815	29,497,548	8.7420	-0.77%
2022-09-26	0	10.34	10.32	10.34	10.20	10.54	30,601,638	316,986,475	10.359	8.798	8.781	8.798	8.679	8.968	35,964,840	8.8138	-2.08%
2022-09-23	0	10.56	10.56	10.58	10.50	10.74	14,862,760	157,686,949	10.610	8.985	8.985	9.002	8.934	9.138	17,467,587	9.0274	0.19%
2022-09-22	0	10.54	10.54	10.56	10.46	10.64	31,626,398	333,553,962	10.547	8.968	8.968	8.985	8.900	9.053	37,169,198	8.9739	-2.41%
2022-09-21	0	10.80	10.78	10.80	10.76	10.98	22,389,577	242,252,083	10.820	9.189	9.172	9.189	9.155	9.343	26,313,544	9.2064	-1.46%
2022-09-20	0	10.96	10.94	10.96	10.90	11.08	13,322,317	145,970,068	10.957	9.326	9.309	9.326	9.275	9.428	15,657,168	9.3229	-0.18%
2022-09-19	0	10.98	10.98	11.00	10.90	11.06	18,089,389	198,593,235	10.978	9.343	9.343	9.360	9.275	9.411	21,259,711	9.3413	-0.36%
2022-09-16	0	11.02	11.00	11.02	10.94	11.18	30,424,701	334,938,564	11.009	9.377	9.360	9.377	9.309	9.513	35,756,893	9.3671	-1.61%
2022-09-15	0	11.20	11.18	11.20	11.12	11.32	14,094,323	158,139,939	11.220	9.530	9.513	9.530	9.462	9.632	16,564,475	9.5469	0.54%
2022-09-14	0	11.14	11.12	11.14	11.10	11.24	19,321,834	215,491,520	11.153	9.479	9.462	9.479	9.445	9.564	22,708,153	9.4896	-2.28%
2022-09-13	0	11.40	11.40	11.42	11.32	11.54	32,530,934	372,681,657	11.456	9.700	9.700	9.717	9.632	9.819	38,232,262	9.7478	0.53%
2022-09-09	0	11.34	11.34	11.36	10.94	11.36	27,216,278	306,255,679	11.253	9.649	9.649	9.666	9.309	9.666	31,986,166	9.5746	3.28%
2022-09-08	0	10.98	10.96	10.98	10.94	11.06	14,791,903	162,709,912	11.000	9.343	9.326	9.343	9.309	9.411	17,384,312	9.3596	-0.18%
2022-09-07	0	11.00	11.00	11.04	10.94	11.08	16,706,020	183,885,404	11.007	9.360	9.360	9.394	9.309	9.428	19,633,895	9.3657	-0.90%
2022-09-06	0	11.10	11.08	11.10	11.00	11.24	15,410,455	170,888,797	11.089	9.445	9.428	9.445	9.360	9.564	18,111,271	9.4355	0.36%
2022-09-05	0	11.06	11.04	11.06	10.94	11.12	24,050,972	265,420,481	11.036	9.411	9.394	9.411	9.309	9.462	28,266,113	9.3901	-0.54%
2022-09-02	0	11.12	11.12	11.14	11.08	11.30	21,640,093	240,742,751	11.125	9.462	9.462	9.479	9.428	9.615	25,432,707	9.4659	-0.71%
2022-09-01	0	11.20	11.18	11.20	11.14	11.30	25,236,382	283,115,576	11.219	9.530	9.513	9.530	9.479	9.615	29,659,276	9.5456	-0.71%
2022-08-31	0	11.28	11.26	11.28	11.06	11.38	28,074,511	316,111,345	11.260	9.598	9.581	9.598	9.411	9.683	32,994,812	9.5806	0.71%
2022-08-30	0	11.20	11.20	11.22	11.06	11.24	18,656,741	208,140,578	11.156	9.530	9.530	9.547	9.411	9.564	21,926,496	9.4927	-0.18%
2022-08-29	0	11.22	11.22	11.24	11.06	11.30	19,920,818	223,147,131	11.202	9.547	9.547	9.564	9.411	9.615	23,412,114	9.5313	-1.41%
2022-08-26	0	11.38	11.36	11.38	11.26	11.52	27,938,288	316,883,121	11.342	9.683	9.666	9.683	9.581	9.802	32,834,715	9.6509	-0.87%
2022-08-25	0	11.48	11.48	11.50	11.20	11.54	22,979,554	262,498,193	11.423	9.768	9.768	9.785	9.530	9.819	27,006,920	9.7197	2.87%
2022-08-24	0	11.16	11.16	11.18	11.04	11.32	32,886,176	367,569,522	11.177	9.496	9.496	9.513	9.394	9.632	38,649,763	9.5103	0.54%
2022-08-23	0	11.10	11.08	11.10	11.08	11.24	19,617,011	218,313,508	11.129	9.445	9.428	9.445	9.428	9.564	23,055,062	9.4692	-1.25%
2022-08-22	0	11.24	11.22	11.24	11.16	11.44	12,845,134	144,877,602	11.279	9.564	9.547	9.564	9.496	9.734	15,096,355	9.5969	-0.53%
2022-08-19	0	11.30	11.28	11.30	11.18	11.36	8,420,171	95,087,592	11.293	9.615	9.598	9.615	9.513	9.666	9,895,879	9.6088	0.53%
2022-08-18	0	11.24	11.22	11.24	11.22	11.38	12,284,581	138,296,444	11.258	9.564	9.547	9.564	9.547	9.683	14,437,560	9.5789	-1.23%
2022-08-17	0	11.38	11.36	11.38	11.24	11.42	15,594,567	176,955,729	11.347	9.683	9.666	9.683	9.564	9.717	18,327,650	9.6551	0.89%
2022-08-16	0	11.28	11.28	11.30	11.24	11.50	27,137,609	307,473,863	11.330	9.598	9.598	9.615	9.564	9.785	31,893,710	9.6406	-1.74%
2022-08-15	0	11.48	11.46	11.48	11.44	11.64	20,024,857	230,665,636	11.519	9.768	9.751	9.768	9.734	9.904	23,534,386	9.8012	-2.38%
2022-08-12	0	11.76	11.76	11.78	11.64	11.84	11,690,265	137,533,691	11.765	10.01	10.01	10.02	9.904	10.07	13,739,085	10.010	0.34%
2022-08-11	0	11.72	11.70	11.72	11.40	11.86	23,041,268	269,395,937	11.692	9.972	9.955	9.972	9.700	10.09	27,079,450	9.9484	2.81%
2022-08-10	0	11.40	11.38	11.40	11.32	11.64	15,167,395	173,256,598	11.423	9.700	9.683	9.700	9.632	9.904	17,825,612	9.7195	-1.55%
2022-08-09	0	11.58	11.58	11.60	11.52	11.76	16,969,869	197,163,840	11.619	9.853	9.853	9.870	9.802	10.01	19,943,985	9.8859	0.35%
2022-08-08	0	11.54	11.52	11.54	11.38	11.58	12,471,082	143,210,065	11.483	9.819	9.802	9.819	9.683	9.853	14,656,747	9.7709	0.17%
2022-08-05	0	11.52	11.50	11.52	11.36	11.58	13,161,835	151,039,045	11.476	9.802	9.785	9.802	9.666	9.853	15,468,560	9.7643	1.41%
2022-08-04	0	11.36	11.34	11.36	11.22	11.40	14,967,725	169,196,340	11.304	9.666	9.649	9.666	9.547	9.700	17,590,948	9.6184	1.07%
2022-08-03	0	11.24	11.22	11.24	11.14	11.38	14,250,279	160,062,650	11.232	9.564	9.547	9.564	9.479	9.683	16,747,764	9.5573	-0.71%
2022-08-02	0	11.32	11.30	11.32	11.20	11.48	20,329,333	229,732,678	11.301	9.632	9.615	9.632	9.530	9.768	23,892,225	9.6154	-2.58%
2022-08-01	0	11.62	11.60	11.62	11.48	11.74	14,020,403	162,595,224	11.597	9.887	9.870	9.887	9.768	9.989	16,477,600	9.8677	-0.51%
2022-07-29	0	11.68	11.68	11.70	11.60	11.88	16,009,493	187,159,201	11.691	9.938	9.938	9.955	9.870	10.11	18,815,295	9.9472	-0.68%
2022-07-28	0	11.76	11.76	11.78	11.72	11.90	16,519,687	194,593,357	11.780	10.01	10.01	10.02	9.972	10.13	19,414,905	10.023	-0.34%
2022-07-27	0	11.80	11.78	11.80	11.76	11.88	8,230,996	97,127,089	11.800	10.04	10.02	10.04	10.01	10.11	9,673,549	10.040	-0.67%
2022-07-26	0	11.88	11.88	11.90	11.74	11.94	14,258,420	169,235,909	11.869	10.11	10.11	10.13	9.989	10.16	16,757,331	10.099	1.37%
2022-07-25	0	11.72	11.72	11.74	11.68	11.84	12,827,984	150,675,077	11.746	9.972	9.972	9.989	9.938	10.07	15,076,199	9.9942	-0.17%
2022-07-22	0	11.74	11.74	11.76	11.66	11.82	11,593,331	136,182,038	11.747	9.989	9.989	10.01	9.921	10.06	13,625,163	9.9949	0.51%
2022-07-21	0	11.68	11.68	11.70	11.62	11.76	18,438,133	215,452,914	11.685	9.938	9.938	9.955	9.887	10.01	21,669,575	9.9426	-0.68%
2022-07-20	0	11.76	11.74	11.76	11.72	11.98	18,791,286	222,076,704	11.818	10.01	9.989	10.01	9.972	10.19	22,084,621	10.056	0.00%
2022-07-19	0	11.76	11.74	11.76	11.68	11.88	13,987,729	164,558,469	11.765	10.01	9.989	10.01	9.938	10.11	16,439,200	10.010	-1.18%
2022-07-18	0	11.90	11.90	11.92	11.68	11.96	20,066,479	238,207,948	11.871	10.13	10.13	10.14	9.938	10.18	23,583,303	10.101	2.23%
2022-07-15	0	11.64	11.64	11.66	11.58	11.94	38,588,067	451,537,561	11.702	9.904	9.904	9.921	9.853	10.16	45,350,960	9.9565	-2.84%
2022-07-14	0	11.98	11.96	11.98	11.78	12.16	38,079,515	453,713,428	11.915	10.19	10.18	10.19	10.02	10.35	44,753,280	10.138	-1.48%
2022-07-13	0	12.16	12.14	12.16	12.06	12.44	19,426,066	237,039,538	12.202	10.35	10.33	10.35	10.26	10.58	22,830,652	10.383	-1.14%
2022-07-12	0	12.30	12.30	12.32	12.24	12.42	21,484,596	264,579,242	12.315	10.47	10.47	10.48	10.41	10.57	25,249,957	10.478	-0.65%
2022-07-11	0	12.38	12.36	12.38	12.26	12.50	17,319,088	213,815,382	12.346	10.53	10.52	10.53	10.43	10.64	20,354,408	10.505	-1.90%
2022-07-08	0	12.62	12.60	12.62	12.48	12.70	14,238,289	179,378,837	12.598	10.74	10.72	10.74	10.62	10.81	16,733,672	10.720	0.64%
2022-07-07	0	12.54	12.52	12.54	12.34	12.56	17,824,597	222,344,765	12.474	10.67	10.65	10.67	10.50	10.69	20,948,512	10.614	0.48%
2022-07-06	0	12.48	12.46	12.48	12.26	12.64	43,824,207	543,100,031	12.393	10.62	10.60	10.62	10.43	10.76	51,504,778	10.545	-2.34%
2022-07-05	0	13.54	13.54	13.56	13.52	13.76	25,100,392	341,606,523	13.610	10.87	10.87	10.89	10.86	11.05	31,257,686	10.929	0.30%
2022-07-04	0	13.50	13.50	13.52	13.34	13.58	17,519,659	235,933,798	13.467	10.84	10.84	10.86	10.71	10.90	21,817,349	10.814	-1.17%
2022-06-30	0	13.66	13.64	13.66	13.50	13.76	31,892,631	435,666,727	13.660	10.97	10.95	10.97	10.84	11.05	39,716,107	10.970	0.59%
2022-06-29	0	13.58	13.56	13.58	13.46	13.74	33,637,801	458,427,831	13.628	10.90	10.89	10.90	10.81	11.03	41,889,379	10.944	-0.44%
2022-06-28	0	13.64	13.64	13.66	13.42	13.66	33,783,946	458,508,138	13.572	10.95	10.95	10.97	10.78	10.97	42,071,374	10.898	0.74%
2022-06-27	0	13.54	13.52	13.54	13.42	13.62	32,300,018	436,451,344	13.512	10.87	10.86	10.87	10.78	10.94	40,223,429	10.851	0.89%
2022-06-24	0	13.42	13.42	13.44	13.28	13.60	24,962,599	335,326,741	13.433	10.78	10.78	10.79	10.66	10.92	31,086,092	10.787	-0.45%
2022-06-23	0	13.48	13.46	13.48	13.06	13.52	48,718,417	652,529,490	13.394	10.82	10.81	10.82	10.49	10.86	60,669,371	10.756	3.22%
2022-06-22	0	13.06	13.06	13.08	13.02	13.28	30,337,719	399,109,396	13.156	10.49	10.49	10.50	10.46	10.66	37,779,765	10.564	-0.91%
2022-06-21	0	13.18	13.16	13.18	12.66	13.26	69,727,694	913,419,858	13.100	10.58	10.57	10.58	10.17	10.65	86,832,364	10.519	3.94%
2022-06-20	0	12.68	12.66	12.68	12.46	12.76	17,696,648	223,825,847	12.648	10.18	10.17	10.18	10.01	10.25	22,037,754	10.156	0.16%
2022-06-17	0	12.66	12.64	12.66	12.34	12.78	39,790,795	501,963,084	12.615	10.17	10.15	10.17	9.909	10.26	49,551,743	10.130	2.10%
2022-06-16	0	12.40	12.38	12.40	12.30	12.78	29,885,136	373,924,513	12.512	9.957	9.941	9.957	9.877	10.26	37,216,160	10.047	-1.90%
2022-06-15	0	12.64	12.64	12.66	11.92	12.84	91,165,144	1,147,863,977	12.591	10.15	10.15	10.17	9.572	10.31	113,528,564	10.111	5.33%
2022-06-14	0	12.00	11.98	12.00	11.80	12.08	15,932,158	190,244,871	11.941	9.636	9.620	9.636	9.476	9.700	19,840,423	9.5888	0.33%
2022-06-13	0	11.96	11.94	11.96	11.86	12.06	25,011,741	299,926,168	11.991	9.604	9.588	9.604	9.524	9.684	31,147,289	9.6293	-2.45%
2022-06-10	0	12.26	12.24	12.26	12.00	12.32	22,860,301	279,011,614	12.205	9.845	9.829	9.845	9.636	9.893	28,468,086	9.8009	0.66%
2022-06-09	0	12.18	12.16	12.18	12.14	12.38	17,030,754	208,084,054	12.218	9.781	9.765	9.781	9.749	9.941	21,208,512	9.8113	-0.98%
2022-06-08	0	12.30	12.28	12.30	12.16	12.38	15,900,083	195,023,415	12.266	9.877	9.861	9.877	9.765	9.941	19,800,480	9.8494	0.49%
2022-06-07	0	12.24	12.24	12.26	12.08	12.28	15,951,097	194,528,022	12.195	9.829	9.829	9.845	9.700	9.861	19,864,008	9.7930	0.16%
2022-06-06	0	12.22	12.20	12.22	11.80	12.28	23,362,356	282,437,120	12.089	9.813	9.797	9.813	9.476	9.861	29,093,298	9.7080	2.17%
2022-06-02	0	11.96	11.94	11.96	11.84	11.98	14,327,956	170,633,286	11.909	9.604	9.588	9.604	9.508	9.620	17,842,700	9.5632	-0.66%
2022-06-01	0	12.04	12.02	12.04	11.94	12.08	12,377,007	148,766,365	12.020	9.668	9.652	9.668	9.588	9.700	15,413,170	9.6519	0.00%
2022-05-31	0	12.04	12.02	12.04	11.86	12.04	26,855,049	322,637,665	12.014	9.668	9.652	9.668	9.524	9.668	33,442,772	9.6475	1.01%
2022-05-30	0	11.92	11.92	11.94	11.80	12.10	32,955,861	393,194,741	11.931	9.572	9.572	9.588	9.476	9.716	41,040,154	9.5807	1.53%
2022-05-27	0	11.74	11.72	11.74	11.60	11.78	28,896,713	338,170,752	11.703	9.427	9.411	9.427	9.315	9.460	35,985,270	9.3975	2.09%
2022-05-26	0	11.50	11.48	11.50	11.34	11.52	10,572,481	120,933,471	11.439	9.235	9.219	9.235	9.106	9.251	13,165,981	9.1853	0.35%
2022-05-25	0	11.46	11.44	11.46	11.36	11.56	16,523,603	189,161,670	11.448	9.203	9.186	9.203	9.122	9.283	20,576,953	9.1929	-0.35%
2022-05-24	0	11.50	11.48	11.50	11.44	11.74	12,478,546	144,067,148	11.545	9.235	9.219	9.235	9.186	9.427	15,539,617	9.2710	-0.52%
2022-05-23	0	11.56	11.54	11.56	11.44	11.64	11,137,910	128,470,402	11.535	9.283	9.267	9.283	9.186	9.347	13,870,114	9.2624	0.00%
2022-05-20	0	11.56	11.56	11.58	11.38	11.64	17,603,066	203,273,468	11.548	9.283	9.283	9.299	9.138	9.347	21,921,216	9.2729	2.12%
2022-05-19	0	11.32	11.32	11.34	11.20	11.42	15,032,166	170,011,201	11.310	9.090	9.090	9.106	8.994	9.170	18,719,657	9.0820	-0.35%
2022-05-18	0	11.36	11.36	11.40	11.26	11.42	10,551,776	119,736,036	11.348	9.122	9.122	9.154	9.042	9.170	13,140,197	9.1122	-0.18%
2022-05-17	0	11.38	11.38	11.40	11.10	11.38	20,904,947	236,426,174	11.310	9.138	9.138	9.154	8.913	9.138	26,033,070	9.0818	2.89%
2022-05-16	0	11.06	11.06	11.08	11.00	11.26	20,222,674	223,723,492	11.063	8.881	8.881	8.897	8.833	9.042	25,183,431	8.8838	-1.25%
2022-05-13	0	11.20	11.20	11.22	11.08	11.26	18,814,383	210,224,056	11.174	8.994	8.994	9.010	8.897	9.042	23,429,677	8.9726	0.54%
2022-05-12	0	11.14	11.12	11.14	11.08	11.28	14,418,859	160,996,694	11.166	8.946	8.930	8.946	8.897	9.058	17,955,902	8.9662	-0.54%
2022-05-11	0	11.20	11.20	11.22	11.10	11.28	14,462,593	161,945,573	11.198	8.994	8.994	9.010	8.913	9.058	18,010,364	8.9918	0.00%
2022-05-10	0	11.20	11.18	11.20	11.02	11.28	17,270,508	192,950,055	11.172	8.994	8.978	8.994	8.849	9.058	21,507,079	8.9715	-0.71%
2022-05-06	0	11.28	11.28	11.30	11.24	11.44	16,617,692	187,912,655	11.308	9.058	9.058	9.074	9.026	9.186	20,694,123	9.0805	-2.42%
2022-05-05	0	11.56	11.56	11.58	11.54	11.76	14,851,819	172,860,551	11.639	9.283	9.283	9.299	9.267	9.443	18,495,070	9.3463	-0.34%
2022-05-04	0	11.60	11.58	11.60	11.52	11.66	10,753,852	124,637,593	11.590	9.315	9.299	9.315	9.251	9.363	13,391,844	9.3070	0.17%
2022-05-03	0	11.58	11.56	11.58	11.36	11.66	10,744,824	123,734,831	11.516	9.299	9.283	9.299	9.122	9.363	13,380,601	9.2473	0.52%
2022-04-29	0	11.52	11.50	11.52	11.10	11.56	28,069,781	320,279,487	11.410	9.251	9.235	9.251	8.913	9.283	34,955,486	9.1625	2.31%
2022-04-28	0	11.26	11.24	11.26	11.00	11.34	25,205,477	283,117,057	11.232	9.042	9.026	9.042	8.833	9.106	31,388,549	9.0198	1.44%
2022-04-27	0	11.10	11.10	11.12	11.00	11.20	19,606,829	217,858,361	11.111	8.913	8.913	8.930	8.833	8.994	24,416,515	8.9226	-0.18%
2022-04-26	0	11.12	11.10	11.12	11.06	11.50	40,883,551	457,958,903	11.202	8.930	8.913	8.930	8.881	9.235	50,912,560	8.9950	-2.80%
2022-04-25	0	11.44	11.42	11.44	11.36	11.78	43,116,564	495,458,708	11.491	9.186	9.170	9.186	9.122	9.460	53,693,346	9.2276	-4.19%
2022-04-22	0	11.94	11.92	11.94	11.70	11.98	15,512,116	184,353,332	11.885	9.588	9.572	9.588	9.395	9.620	19,317,342	9.5434	0.17%
2022-04-21	0	11.92	11.90	11.92	11.84	12.04	20,379,965	242,693,841	11.909	9.572	9.556	9.572	9.508	9.668	25,379,307	9.5627	-0.17%
2022-04-20	0	11.94	11.94	11.96	11.90	12.04	14,859,603	177,725,214	11.960	9.588	9.588	9.604	9.556	9.668	18,504,763	9.6043	-0.33%
2022-04-19	0	11.98	11.96	11.98	11.88	12.08	13,607,431	162,766,601	11.962	9.620	9.604	9.620	9.540	9.700	16,945,425	9.6053	-1.48%
2022-04-14	0	12.16	12.14	12.16	12.06	12.28	15,980,117	194,604,637	12.178	9.765	9.749	9.765	9.684	9.861	19,900,147	9.7791	0.66%
2022-04-13	0	12.08	12.06	12.08	11.92	12.10	9,919,224	119,409,909	12.038	9.700	9.684	9.700	9.572	9.716	12,352,476	9.6669	0.67%
2022-04-12	0	12.00	11.98	12.00	11.88	12.08	22,528,845	269,924,268	11.981	9.636	9.620	9.636	9.540	9.700	28,055,322	9.6211	0.00%
2022-04-11	0	12.00	11.98	12.00	11.92	12.22	27,699,472	332,411,416	12.001	9.636	9.620	9.636	9.572	9.813	34,494,338	9.6367	-2.12%
2022-04-08	0	12.26	12.26	12.28	12.04	12.28	17,914,416	218,540,830	12.199	9.845	9.845	9.861	9.668	9.861	22,308,942	9.7961	1.49%
2022-04-07	0	12.08	12.08	12.10	12.02	12.24	23,076,561	279,468,563	12.111	9.700	9.700	9.716	9.652	9.829	28,737,396	9.7249	-1.31%
2022-04-06	0	12.24	12.24	12.26	12.12	12.34	30,798,641	376,618,942	12.228	9.829	9.829	9.845	9.733	9.909	38,353,754	9.8196	-1.61%
2022-04-04	0	12.44	12.42	12.44	12.06	12.48	27,857,645	343,901,784	12.345	9.990	9.973	9.990	9.684	10.02	34,691,312	9.9132	2.30%
2022-04-01	0	12.16	12.14	12.16	11.84	12.18	20,981,324	253,360,490	12.076	9.765	9.749	9.765	9.508	9.781	26,128,183	9.6968	1.00%
2022-03-31	0	12.04	12.04	12.06	11.94	12.20	19,339,116	233,417,001	12.070	9.668	9.668	9.684	9.588	9.797	24,083,131	9.6921	-0.17%
2022-03-30	0	12.06	12.04	12.06	11.88	12.16	35,358,598	425,863,063	12.044	9.684	9.668	9.684	9.540	9.765	44,032,299	9.6716	2.03%
2022-03-29	0	11.82	11.80	11.82	11.70	11.94	30,919,699	364,714,778	11.796	9.492	9.476	9.492	9.395	9.588	38,504,508	9.4720	-0.84%
2022-03-28	0	11.92	11.90	11.92	11.68	12.02	25,808,467	306,520,162	11.877	9.572	9.556	9.572	9.379	9.652	32,139,457	9.5372	-0.50%
2022-03-25	0	11.98	11.96	11.98	11.92	12.20	60,301,127	722,866,540	11.988	9.620	9.604	9.620	9.572	9.797	75,093,397	9.6262	-2.28%
2022-03-24	0	12.26	12.24	12.26	12.14	12.34	25,566,016	313,034,245	12.244	9.845	9.829	9.845	9.749	9.909	31,837,531	9.8322	-0.49%
2022-03-23	0	12.32	12.30	12.32	12.10	12.40	30,514,879	375,415,251	12.303	9.893	9.877	9.893	9.716	9.957	38,000,383	9.8792	1.15%
2022-03-22	0	12.18	12.16	12.18	11.94	12.28	41,845,665	505,716,231	12.085	9.781	9.765	9.781	9.588	9.861	52,110,687	9.7047	0.50%
2022-03-21	0	12.12	12.10	12.12	12.04	12.56	28,434,712	346,586,524	12.189	9.733	9.716	9.733	9.668	10.09	35,409,937	9.7878	-2.42%
2022-03-18	0	12.42	12.40	12.42	11.86	12.58	123,825,271	1,525,257,618	12.318	9.973	9.957	9.973	9.524	10.10	154,200,439	9.8914	2.31%
2022-03-17	0	12.14	12.12	12.14	11.80	12.16	83,649,994	1,001,674,491	11.975	9.749	9.733	9.749	9.476	9.765	104,169,898	9.6158	5.57%
2022-03-16	0	11.50	11.48	11.50	11.02	11.64	76,527,537	870,596,686	11.376	9.235	9.219	9.235	8.849	9.347	95,300,254	9.1353	4.36%
2022-03-15	0	11.02	11.00	11.02	10.86	11.76	109,638,207	1,228,204,832	11.202	8.849	8.833	8.849	8.721	9.443	136,533,193	8.9957	-6.61%
2022-03-14	0	11.80	11.78	11.80	11.72	12.00	47,475,916	560,701,208	11.810	9.476	9.460	9.476	9.411	9.636	59,122,076	9.4838	-2.32%
2022-03-11	0	12.08	12.06	12.08	11.82	12.18	35,280,456	422,028,726	11.962	9.700	9.684	9.700	9.492	9.781	43,934,988	9.6058	-0.33%
2022-03-10	0	12.12	12.10	12.12	11.90	12.16	30,379,339	366,352,524	12.059	9.733	9.716	9.733	9.556	9.765	37,831,594	9.6838	2.19%
2022-03-09	0	11.86	11.84	11.86	11.78	12.30	76,104,727	908,421,052	11.937	9.524	9.508	9.524	9.460	9.877	94,773,726	9.5852	-2.63%
2022-03-08	0	12.18	12.16	12.18	12.14	12.54	52,591,250	644,833,676	12.261	9.781	9.765	9.781	9.749	10.07	65,492,236	9.8460	-2.56%
2022-03-07	0	12.50	12.48	12.50	12.38	12.64	35,990,129	449,382,691	12.486	10.04	10.02	10.04	9.941	10.15	44,818,749	10.027	-2.50%
2022-03-04	0	12.82	12.82	12.84	12.70	12.86	25,925,739	332,022,006	12.807	10.29	10.29	10.31	10.20	10.33	32,285,496	10.284	-0.77%
2022-03-03	0	12.92	12.92	12.94	12.90	13.04	16,582,832	214,799,587	12.953	10.37	10.37	10.39	10.36	10.47	20,650,712	10.402	0.47%
2022-03-02	0	12.86	12.84	12.86	12.84	13.04	26,975,576	347,727,828	12.891	10.33	10.31	10.33	10.31	10.47	33,592,865	10.351	-1.53%
2022-03-01	0	13.06	13.04	13.06	12.90	13.12	22,968,382	299,169,605	13.025	10.49	10.47	10.49	10.36	10.54	28,602,680	10.459	0.77%
2022-02-28	0	12.96	12.96	12.98	12.76	13.00	35,667,312	459,392,220	12.880	10.41	10.41	10.42	10.25	10.44	44,416,742	10.343	-0.15%
2022-02-25	0	12.98	12.98	13.00	12.90	13.16	48,260,771	627,372,464	13.000	10.42	10.42	10.44	10.36	10.57	60,099,461	10.439	-1.37%
2022-02-24	0	13.16	13.14	13.16	13.00	13.38	57,474,952	755,921,581	13.152	10.57	10.55	10.57	10.44	10.74	71,573,943	10.561	-2.95%
2022-02-23	0	13.56	13.54	13.56	13.40	13.56	23,863,566	321,966,180	13.492	10.89	10.87	10.89	10.76	10.89	29,717,459	10.834	0.00%
2022-02-22	0	13.56	13.54	13.56	13.38	13.62	31,593,409	426,230,039	13.491	10.89	10.87	10.89	10.74	10.94	39,343,484	10.834	-1.45%
2022-02-21	0	13.76	13.74	13.76	13.60	13.78	16,952,264	232,129,702	13.693	11.05	11.03	11.05	10.92	11.07	21,110,768	10.996	0.00%
2022-02-18	0	13.76	13.74	13.76	13.62	13.82	22,592,601	310,557,227	13.746	11.05	11.03	11.05	10.94	11.10	28,134,717	11.038	0.29%
2022-02-17	0	13.72	13.70	13.72	13.62	14.08	49,659,622	681,731,646	13.728	11.02	11.00	11.02	10.94	11.31	61,841,460	11.024	-1.86%
2022-02-16	0	13.98	13.98	14.00	13.90	14.12	33,442,717	467,946,652	13.993	11.23	11.23	11.24	11.16	11.34	41,646,439	11.236	0.00%
2022-02-15	0	13.98	13.96	13.98	13.82	14.42	57,501,547	806,198,813	14.021	11.23	11.21	11.23	11.10	11.58	71,607,061	11.259	-3.45%
2022-02-14	0	14.48	14.46	14.48	14.36	14.88	44,421,157	645,667,549	14.535	11.63	11.61	11.63	11.53	11.95	55,317,964	11.672	-3.08%
2022-02-11	0	14.94	14.92	14.94	14.32	15.04	102,257,723	1,514,593,331	14.812	12.00	11.98	12.00	11.50	12.08	127,342,227	11.894	3.32%
2022-02-10	0	14.46	14.44	14.46	14.26	14.46	32,065,218	462,085,938	14.411	11.61	11.60	11.61	11.45	11.61	39,931,031	11.572	1.12%
2022-02-09	0	14.30	14.30	14.32	14.22	14.48	33,689,145	483,583,551	14.354	11.48	11.48	11.50	11.42	11.63	41,953,318	11.527	0.85%
2022-02-08	0	14.18	14.18	14.20	14.04	14.36	27,535,211	391,678,905	14.225	11.39	11.39	11.40	11.27	11.53	34,289,783	11.423	1.14%
2022-02-07	0	14.02	14.00	14.02	13.82	14.06	20,955,321	292,999,441	13.982	11.26	11.24	11.26	11.10	11.29	26,095,802	11.228	0.86%
2022-02-04	0	13.90	13.88	13.90	13.68	13.98	22,006,440	305,868,563	13.899	11.16	11.15	11.16	10.99	11.23	27,404,767	11.161	2.06%
2022-01-31	0	13.62	13.60	13.62	13.44	13.66	9,473,758	128,564,061	13.571	10.94	10.92	10.94	10.79	10.97	11,797,734	10.897	0.89%
2022-01-28	0	13.50	13.50	13.52	13.42	13.78	21,498,952	291,645,297	13.566	10.84	10.84	10.86	10.78	11.07	26,772,789	10.893	-1.17%
2022-01-27	0	13.66	13.64	13.66	13.58	13.72	19,271,234	262,893,853	13.642	10.97	10.95	10.97	10.90	11.02	23,998,597	10.955	-1.30%
2022-01-26	0	13.84	13.84	13.86	13.80	14.02	15,690,562	217,827,899	13.883	11.11	11.11	11.13	11.08	11.26	19,539,562	11.148	-0.43%
2022-01-25	0	13.90	13.88	13.90	13.74	13.94	27,193,536	376,017,907	13.828	11.16	11.15	11.16	11.03	11.19	33,864,292	11.104	-1.00%
2022-01-24	0	14.04	14.02	14.04	13.84	14.06	14,800,934	207,053,764	13.989	11.27	11.26	11.27	11.11	11.29	18,431,702	11.234	-0.43%
2022-01-21	0	14.10	14.08	14.10	14.00	14.34	22,694,393	319,925,099	14.097	11.32	11.31	11.32	11.24	11.52	28,261,480	11.320	-0.70%
2022-01-20	0	14.20	14.18	14.20	13.76	14.24	64,601,919	912,314,023	14.122	11.40	11.39	11.40	11.05	11.43	80,449,202	11.340	3.80%
2022-01-19	0	13.68	13.66	13.68	13.52	13.80	20,663,517	282,787,581	13.685	10.99	10.97	10.99	10.86	11.08	25,732,416	10.990	1.18%
2022-01-18	0	13.52	13.50	13.52	13.42	13.64	15,380,194	207,729,573	13.506	10.86	10.84	10.86	10.78	10.95	19,153,059	10.846	0.45%
2022-01-17	0	13.46	13.44	13.46	13.34	13.50	8,603,863	115,626,647	13.439	10.81	10.79	10.81	10.71	10.84	10,714,448	10.792	0.00%
2022-01-14	0	13.46	13.44	13.46	13.38	13.62	16,130,338	216,975,094	13.451	10.81	10.79	10.81	10.74	10.94	20,087,218	10.802	-0.88%
2022-01-13	0	13.58	13.56	13.58	13.38	13.64	32,366,982	438,836,981	13.558	10.90	10.89	10.90	10.74	10.95	40,306,819	10.887	1.80%
2022-01-12	0	13.34	13.34	13.36	13.24	13.42	19,177,650	255,601,097	13.328	10.71	10.71	10.73	10.63	10.78	23,882,056	10.703	0.60%
2022-01-11	0	13.26	13.24	13.26	13.12	13.40	19,258,398	255,563,521	13.270	10.65	10.63	10.65	10.54	10.76	23,982,612	10.656	0.15%
2022-01-10	0	13.24	13.24	13.26	13.12	13.32	36,739,953	485,289,369	13.209	10.63	10.63	10.65	10.54	10.70	45,752,509	10.607	-1.63%
2022-01-07	0	13.46	13.44	13.46	13.06	13.48	30,481,148	407,539,985	13.370	10.81	10.79	10.81	10.49	10.82	37,958,378	10.736	2.28%
2022-01-06	0	13.16	13.14	13.16	13.04	13.28	13,055,791	171,610,278	13.144	10.57	10.55	10.57	10.47	10.66	16,258,464	10.555	0.15%
2022-01-05	0	13.14	13.12	13.14	13.04	13.30	20,352,960	267,521,899	13.144	10.55	10.54	10.55	10.47	10.68	25,345,677	10.555	0.61%
2022-01-04	0	13.06	13.06	13.08	12.94	13.12	18,165,912	236,841,305	13.038	10.49	10.49	10.50	10.39	10.54	22,622,132	10.469	0.46%
2022-01-03	0	13.00	12.98	13.00	12.94	13.14	8,525,838	110,943,223	13.013	10.44	10.42	10.44	10.39	10.55	10,617,283	10.449	0.62%
2021-12-31	0	12.92	12.92	12.94	12.90	13.02	6,539,072	84,691,975	12.952	10.37	10.37	10.39	10.36	10.46	8,143,150	10.400	0.16%
2021-12-30	0	12.90	12.88	12.90	12.86	13.10	17,158,455	222,012,891	12.939	10.36	10.34	10.36	10.33	10.52	21,367,539	10.390	-1.23%
2021-12-29	0	13.06	13.06	13.08	13.02	13.14	6,562,570	85,819,860	13.077	10.49	10.49	10.50	10.46	10.55	8,172,412	10.501	-0.31%
2021-12-28	0	13.10	13.10	13.12	12.90	13.14	15,438,807	201,584,952	13.057	10.52	10.52	10.54	10.36	10.55	19,226,050	10.485	1.55%
2021-12-24	0	12.90	12.88	12.90	12.86	13.00	11,909,283	153,741,063	12.909	10.36	10.34	10.36	10.33	10.44	14,830,710	10.366	-0.46%
2021-12-23	0	12.96	12.94	12.96	12.88	12.98	13,481,649	174,385,047	12.935	10.41	10.39	10.41	10.34	10.42	16,788,788	10.387	0.31%
2021-12-22	0	12.92	12.90	12.92	12.80	12.98	11,179,954	143,974,241	12.878	10.37	10.36	10.37	10.28	10.42	13,922,472	10.341	0.31%
2021-12-21	0	12.88	12.88	12.90	12.86	13.00	16,973,951	219,273,313	12.918	10.34	10.34	10.36	10.33	10.44	21,137,775	10.374	-0.46%
2021-12-20	0	12.94	12.92	12.94	12.88	13.04	13,033,940	168,460,309	12.925	10.39	10.37	10.39	10.34	10.47	16,231,253	10.379	-0.77%
2021-12-17	0	13.04	13.04	13.06	12.98	13.16	19,345,859	252,478,620	13.051	10.47	10.47	10.49	10.42	10.57	24,091,528	10.480	0.46%
2021-12-16	0	12.98	12.98	13.00	12.88	13.06	15,720,076	204,065,547	12.981	10.42	10.42	10.44	10.34	10.49	19,576,316	10.424	0.00%
2021-12-15	0	12.98	12.98	13.00	12.84	13.10	11,438,058	148,659,911	12.997	10.42	10.42	10.44	10.31	10.52	14,243,890	10.437	-0.31%
2021-12-14	0	13.02	13.00	13.02	12.96	13.20	23,352,502	304,511,243	13.040	10.46	10.44	10.46	10.41	10.60	29,081,027	10.471	-2.11%
2021-12-13	0	13.30	13.28	13.30	13.26	13.64	19,594,966	262,357,519	13.389	10.68	10.66	10.68	10.65	10.95	24,401,742	10.752	-0.15%
2021-12-10	0	13.32	13.32	13.34	13.24	13.54	17,769,069	237,354,832	13.358	10.70	10.70	10.71	10.63	10.87	22,127,941	10.726	-1.48%
2021-12-09	0	13.52	13.52	13.54	13.38	13.68	22,228,797	301,583,932	13.567	10.86	10.86	10.87	10.74	10.99	27,681,670	10.895	1.50%
2021-12-08	0	13.32	13.30	13.32	13.20	13.42	14,021,224	186,507,532	13.302	10.70	10.68	10.70	10.60	10.78	17,460,724	10.682	-0.75%
2021-12-07	0	13.42	13.40	13.42	13.06	13.48	29,720,545	396,638,374	13.346	10.78	10.76	10.78	10.49	10.82	37,011,194	10.717	2.60%
2021-12-06	0	13.08	13.06	13.08	13.00	13.24	22,168,347	290,266,522	13.094	10.50	10.49	10.50	10.44	10.63	27,606,391	10.514	-0.30%
2021-12-03	0	13.12	13.10	13.12	12.84	13.20	32,395,691	423,251,417	13.065	10.54	10.52	10.54	10.31	10.60	40,342,571	10.491	0.31%
2021-12-02	0	13.08	13.06	13.08	12.92	13.10	22,899,662	298,237,480	13.024	10.50	10.49	10.50	10.37	10.52	28,517,102	10.458	0.93%
2021-12-01	0	12.96	12.94	12.96	12.90	13.08	21,052,376	273,258,069	12.980	10.41	10.39	10.41	10.36	10.50	26,216,665	10.423	0.93%
2021-11-30	0	12.84	12.82	12.84	12.72	13.14	42,578,188	547,291,505	12.854	10.31	10.29	10.31	10.21	10.55	53,022,903	10.322	-1.83%
2021-11-29	0	13.08	13.08	13.10	12.96	13.32	21,654,920	283,485,560	13.091	10.50	10.50	10.52	10.41	10.70	26,967,017	10.512	-0.91%
2021-11-26	0	13.20	13.18	13.20	13.12	13.52	31,630,427	419,240,946	13.254	10.60	10.58	10.60	10.54	10.86	39,389,583	10.643	-2.80%
2021-11-25	0	13.58	13.56	13.58	13.52	13.64	12,736,882	172,740,099	13.562	10.90	10.89	10.90	10.86	10.95	15,861,324	10.891	-0.88%
2021-11-24	0	13.70	13.68	13.70	13.60	13.74	8,983,059	122,896,527	13.681	11.00	10.99	11.00	10.92	11.03	11,186,664	10.986	-0.15%
2021-11-23	0	13.72	13.70	13.72	13.58	13.86	14,770,935	202,878,876	13.735	11.02	11.00	11.02	10.90	11.13	18,394,344	11.029	0.00%
2021-11-22	0	13.72	13.72	13.74	13.64	13.82	10,031,102	137,509,276	13.708	11.02	11.02	11.03	10.95	11.10	12,491,798	11.008	-0.15%
2021-11-19	0	13.74	13.74	13.76	13.54	13.80	10,908,053	149,248,432	13.682	11.03	11.03	11.05	10.87	11.08	13,583,871	10.987	-0.15%
2021-11-18	0	13.76	13.74	13.76	13.64	13.82	11,618,123	159,517,692	13.730	11.05	11.03	11.05	10.95	11.10	14,468,126	11.025	-0.43%
2021-11-17	0	13.82	13.80	13.82	13.72	13.88	10,863,443	149,734,174	13.783	11.10	11.08	11.10	11.02	11.15	13,528,318	11.068	-0.43%
2021-11-16	0	13.88	13.86	13.88	13.74	13.92	16,996,509	235,277,399	13.843	11.15	11.13	11.15	11.03	11.18	21,165,866	11.116	0.43%
2021-11-15	0	13.82	13.80	13.82	13.64	13.96	9,640,974	132,718,450	13.766	11.10	11.08	11.10	10.95	11.21	12,005,969	11.054	-0.58%
2021-11-12	0	13.90	13.88	13.90	13.74	14.00	12,284,432	170,199,894	13.855	11.16	11.15	11.16	11.03	11.24	15,297,885	11.126	0.29%
2021-11-11	0	13.86	13.84	13.86	13.46	13.92	20,104,126	277,315,402	13.794	11.13	11.11	11.13	10.81	11.18	25,035,803	11.077	2.06%
2021-11-10	0	13.58	13.56	13.58	13.36	13.62	17,223,883	232,131,989	13.477	10.90	10.89	10.90	10.73	10.94	21,449,017	10.823	-0.59%
2021-11-09	0	13.66	13.64	13.66	13.60	13.90	9,618,996	131,464,413	13.667	10.97	10.95	10.97	10.92	11.16	11,978,600	10.975	-0.58%
2021-11-08	0	13.74	13.74	13.76	13.40	13.86	33,690,295	463,291,438	13.752	11.03	11.03	11.05	10.76	11.13	41,954,750	11.043	2.54%
2021-11-05	0	13.40	13.38	13.40	13.26	13.54	21,273,452	284,834,888	13.389	10.76	10.74	10.76	10.65	10.87	26,491,972	10.752	-0.74%
2021-11-04	0	13.50	13.50	13.52	13.46	13.74	18,803,598	254,529,619	13.536	10.84	10.84	10.86	10.81	11.03	23,416,246	10.870	-0.44%
2021-11-03	0	13.56	13.54	13.56	13.50	13.76	16,932,644	229,909,771	13.578	10.89	10.87	10.89	10.84	11.05	21,086,335	10.903	-0.44%
2021-11-02	0	13.62	13.60	13.62	13.52	13.94	25,875,943	353,682,617	13.668	10.94	10.92	10.94	10.86	11.19	32,223,485	10.976	-0.29%
2021-11-01	0	13.66	13.66	13.68	13.22	13.80	29,074,703	395,662,793	13.609	10.97	10.97	10.99	10.62	11.08	36,206,922	10.928	0.74%
2021-10-29	0	13.56	13.56	13.58	13.38	13.80	55,800,395	754,884,974	13.528	10.89	10.89	10.90	10.74	11.08	69,488,605	10.863	-3.14%
2021-10-28	0	14.00	13.98	14.00	13.74	14.08	30,649,070	427,645,586	13.953	11.24	11.23	11.24	11.03	11.31	38,167,492	11.204	-0.71%
2021-10-27	0	14.10	14.08	14.10	13.98	14.16	22,981,826	323,599,688	14.081	11.32	11.31	11.32	11.23	11.37	28,619,422	11.307	-0.28%
2021-10-26	0	14.14	14.14	14.16	14.10	14.24	18,827,653	266,772,230	14.169	11.35	11.35	11.37	11.32	11.43	23,446,202	11.378	-0.42%
2021-10-25	0	14.20	14.20	14.22	14.08	14.38	20,841,706	296,309,910	14.217	11.40	11.40	11.42	11.31	11.55	25,954,316	11.417	-0.28%
2021-10-22	0	14.24	14.22	14.24	14.16	14.44	34,741,672	496,513,015	14.292	11.43	11.42	11.43	11.37	11.60	43,264,037	11.476	-0.28%
2021-10-21	0	14.28	14.28	14.30	13.84	14.50	63,017,268	901,577,732	14.307	11.47	11.47	11.48	11.11	11.64	78,475,826	11.489	2.15%
2021-10-20	0	13.98	13.98	14.00	13.92	14.20	29,187,782	408,825,889	14.007	11.23	11.23	11.24	11.18	11.40	36,347,740	11.248	0.14%
2021-10-19	0	13.96	13.94	13.96	13.76	14.06	41,201,417	575,610,387	13.971	11.21	11.19	11.21	11.05	11.29	51,308,400	11.219	1.75%
2021-10-18	0	13.72	13.70	13.72	13.64	13.74	25,130,574	344,620,731	13.713	11.02	11.00	11.02	10.95	11.03	31,295,272	11.012	0.00%
2021-10-15	0	13.72	13.72	13.74	13.46	13.74	24,354,464	332,646,360	13.659	11.02	11.02	11.03	10.81	11.03	30,328,777	10.968	0.15%
2021-10-12	0	13.70	13.70	13.72	13.58	13.88	33,953,733	466,520,073	13.740	11.00	11.00	11.02	10.90	11.15	42,282,811	11.033	-0.72%
2021-10-11	0	13.80	13.80	13.82	13.52	13.94	57,124,040	789,968,573	13.829	11.08	11.08	11.10	10.86	11.19	71,136,949	11.105	2.37%
2021-10-08	0	13.48	13.48	13.50	12.96	13.60	89,677,452	1,200,122,311	13.383	10.82	10.82	10.84	10.41	10.92	111,675,931	10.746	4.17%
2021-10-07	0	12.94	12.94	12.96	12.76	12.98	18,432,635	238,204,599	12.923	10.39	10.39	10.41	10.25	10.42	22,954,284	10.377	1.89%
2021-10-06	0	12.70	12.68	12.70	12.52	12.72	14,851,876	187,708,649	12.639	10.20	10.18	10.20	10.05	10.21	18,495,141	10.149	0.32%
2021-10-05	0	12.66	12.64	12.66	12.46	12.72	18,630,991	235,249,077	12.627	10.17	10.15	10.17	10.01	10.21	23,201,298	10.139	0.16%
2021-10-04	0	12.64	12.64	12.66	12.48	12.78	21,205,605	267,035,908	12.593	10.15	10.15	10.17	10.02	10.26	26,407,482	10.112	-1.10%
2021-09-30	0	12.78	12.78	12.80	12.62	12.80	17,591,538	223,677,262	12.715	10.26	10.26	10.28	10.13	10.28	21,906,860	10.210	-0.47%
2021-09-29	0	12.84	12.82	12.84	12.60	12.90	44,733,208	573,445,033	12.819	10.31	10.29	10.31	10.12	10.36	55,706,563	10.294	0.78%
2021-09-28	0	12.74	12.72	12.74	12.66	12.84	22,901,647	292,078,406	12.754	10.23	10.21	10.23	10.17	10.31	28,519,574	10.241	0.31%
2021-09-27	0	12.70	12.70	12.72	12.66	12.94	21,653,723	276,813,052	12.784	10.20	10.20	10.21	10.17	10.39	26,965,526	10.265	0.00%
2021-09-24	0	12.70	12.70	12.72	12.62	13.04	24,175,650	309,862,653	12.817	10.20	10.20	10.21	10.13	10.47	30,106,099	10.292	-0.31%
2021-09-23	0	12.74	12.72	12.74	12.56	12.94	40,077,335	511,333,347	12.759	10.23	10.21	10.23	10.09	10.39	49,908,574	10.245	1.76%
2021-09-21	0	12.52	12.52	12.54	12.26	12.60	34,031,664	423,485,920	12.444	10.05	10.05	10.07	9.845	10.12	42,379,859	9.9926	0.64%
2021-09-20	0	12.44	12.44	12.46	12.22	12.70	47,746,337	591,429,432	12.387	9.990	9.990	10.01	9.813	10.20	59,458,833	9.9469	-3.86%
2021-09-17	0	12.94	12.92	12.94	12.74	13.04	60,881,722	785,260,376	12.898	10.39	10.37	10.39	10.23	10.47	75,816,416	10.357	-1.22%
2021-09-16	0	13.10	13.08	13.10	12.88	13.24	29,463,332	383,310,728	13.010	10.52	10.50	10.52	10.34	10.63	36,690,885	10.447	-0.76%
2021-09-15	0	13.20	13.18	13.20	13.16	13.36	25,743,117	340,776,637	13.238	10.60	10.58	10.60	10.57	10.73	32,058,076	10.630	-0.60%
2021-09-14	0	13.28	13.26	13.28	13.18	13.64	27,655,457	369,550,116	13.363	10.66	10.65	10.66	10.58	10.95	34,439,526	10.730	-1.19%
2021-09-13	0	13.44	13.42	13.44	13.18	13.44	17,547,507	234,489,382	13.363	10.79	10.78	10.79	10.58	10.79	21,852,028	10.731	0.15%
2021-09-10	0	13.42	13.40	13.42	13.22	13.54	34,747,759	466,540,813	13.427	10.78	10.76	10.78	10.62	10.87	43,271,617	10.782	1.51%
2021-09-09	0	13.22	13.20	13.22	13.12	13.38	35,297,387	466,452,340	13.215	10.62	10.60	10.62	10.54	10.74	43,956,072	10.612	-1.34%
2021-09-08	0	13.40	13.38	13.40	13.36	13.72	29,672,413	399,985,763	13.480	10.76	10.74	10.76	10.73	11.02	36,951,255	10.825	-1.03%
2021-09-07	0	13.54	13.52	13.54	13.40	13.58	29,758,760	402,073,943	13.511	10.87	10.86	10.87	10.76	10.90	37,058,783	10.850	0.30%
2021-09-06	0	13.50	13.48	13.50	13.40	13.62	23,700,330	320,510,477	13.524	10.84	10.82	10.84	10.76	10.94	29,514,180	10.860	0.30%
2021-09-03	0	13.46	13.44	13.46	13.36	13.58	35,962,610	484,192,958	13.464	10.81	10.79	10.81	10.73	10.90	44,784,479	10.812	0.60%
2021-09-02	0	13.38	13.36	13.38	13.20	13.40	22,672,923	301,536,073	13.299	10.74	10.73	10.74	10.60	10.76	28,234,743	10.680	0.15%
2021-09-01	0	13.36	13.36	13.38	12.92	13.60	51,032,956	682,477,103	13.373	10.73	10.73	10.74	10.37	10.92	63,551,682	10.739	2.61%
2021-08-31	0	13.02	13.02	13.04	12.74	13.08	37,673,516	487,127,680	12.930	10.46	10.46	10.47	10.23	10.50	46,915,082	10.383	0.15%
2021-08-30	0	13.00	12.98	13.00	12.90	13.12	24,676,366	320,425,840	12.985	10.44	10.42	10.44	10.36	10.54	30,729,644	10.427	-0.61%
2021-08-27	0	13.08	13.08	13.10	12.96	13.18	21,592,604	282,512,569	13.084	10.50	10.50	10.52	10.41	10.58	26,889,414	10.506	1.08%
2021-08-26	0	12.94	12.94	12.96	12.86	13.16	20,286,935	262,701,893	12.949	10.39	10.39	10.41	10.33	10.57	25,263,456	10.398	-0.31%
2021-08-25	0	12.98	12.96	12.98	12.88	13.04	19,085,153	247,406,008	12.963	10.42	10.41	10.42	10.34	10.47	23,766,869	10.410	0.00%
2021-08-24	0	12.98	12.96	12.98	12.82	12.98	22,576,189	291,412,913	12.908	10.42	10.41	10.42	10.29	10.42	28,114,279	10.365	0.93%
2021-08-23	0	12.86	12.84	12.86	12.84	13.10	18,030,490	233,128,685	12.930	10.33	10.31	10.33	10.31	10.52	22,453,490	10.383	0.16%
2021-08-20	0	12.84	12.82	12.84	12.76	13.08	35,769,816	461,131,020	12.892	10.31	10.29	10.31	10.25	10.50	44,544,391	10.352	-0.62%
2021-08-19	0	12.92	12.90	12.92	12.82	13.24	34,704,362	449,686,318	12.958	10.37	10.36	10.37	10.29	10.63	43,217,574	10.405	-2.71%
2021-08-18	0	13.28	13.28	13.30	13.02	13.42	35,858,442	474,921,138	13.244	10.66	10.66	10.68	10.46	10.78	44,654,758	10.635	2.15%
2021-08-17	0	13.00	12.98	13.00	12.94	13.32	24,582,634	322,519,823	13.120	10.44	10.42	10.44	10.39	10.70	30,612,919	10.535	-0.91%
2021-08-16	0	13.12	13.10	13.12	13.00	13.20	19,309,201	253,352,624	13.121	10.54	10.52	10.54	10.44	10.60	24,045,877	10.536	1.23%
2021-08-13	0	12.96	12.96	12.98	12.92	13.08	14,702,134	190,678,568	12.969	10.41	10.41	10.42	10.37	10.50	18,308,666	10.415	-0.46%
2021-08-12	0	13.02	13.02	13.04	12.96	13.20	19,724,235	257,266,098	13.043	10.46	10.46	10.47	10.41	10.60	24,562,722	10.474	-1.06%
2021-08-11	0	13.16	13.14	13.16	12.88	13.26	33,002,906	433,944,404	13.149	10.57	10.55	10.57	10.34	10.65	41,098,740	10.559	0.77%
2021-08-10	0	13.06	13.06	13.08	12.86	13.08	27,894,145	362,351,680	12.990	10.49	10.49	10.50	10.33	10.50	34,736,766	10.431	0.46%
2021-08-09	0	13.00	13.00	13.02	12.86	13.20	29,297,060	382,496,721	13.056	10.44	10.44	10.46	10.33	10.60	36,483,825	10.484	0.31%
2021-08-06	0	12.96	12.96	12.98	12.86	13.06	18,558,781	240,467,295	12.957	10.41	10.41	10.42	10.33	10.49	23,111,374	10.405	-0.77%
2021-08-05	0	13.06	13.06	13.08	13.00	13.26	14,929,657	195,573,199	13.100	10.49	10.49	10.50	10.44	10.65	18,592,002	10.519	-0.31%
2021-08-04	0	13.10	13.08	13.10	13.00	13.24	22,572,596	296,588,673	13.139	10.52	10.50	10.52	10.44	10.63	28,109,805	10.551	-0.46%
2021-08-03	0	13.16	13.16	13.18	13.00	13.20	18,833,788	247,212,912	13.126	10.57	10.57	10.58	10.44	10.60	23,453,842	10.540	0.30%
2021-08-02	0	13.12	13.10	13.12	12.84	13.26	21,553,027	282,212,019	13.094	10.54	10.52	10.54	10.31	10.65	26,840,129	10.515	1.08%
2021-07-30	0	12.98	12.98	13.00	12.82	13.16	27,577,563	358,050,568	12.983	10.42	10.42	10.44	10.29	10.57	34,342,524	10.426	-0.46%
2021-07-29	0	13.04	13.02	13.04	12.80	13.06	41,079,791	532,607,732	12.965	10.47	10.46	10.47	10.28	10.49	51,156,939	10.411	1.40%
2021-07-28	0	12.86	12.86	12.88	12.68	12.98	50,205,782	642,926,476	12.806	10.33	10.33	10.34	10.18	10.42	62,521,596	10.283	1.10%
2021-07-27	0	12.72	12.70	12.72	12.56	13.28	82,420,473	1,061,841,135	12.883	10.21	10.20	10.21	10.09	10.66	102,638,767	10.345	-3.05%
2021-07-26	0	13.12	13.10	13.12	13.08	13.50	57,210,508	753,993,271	13.179	10.54	10.52	10.54	10.50	10.84	71,244,629	10.583	-3.24%
2021-07-23	0	13.56	13.56	13.58	13.50	13.70	22,630,272	306,992,102	13.566	10.89	10.89	10.90	10.84	11.00	28,181,629	10.893	-0.88%
2021-07-22	0	13.68	13.66	13.68	13.36	13.86	46,624,595	637,406,553	13.671	10.99	10.97	10.99	10.73	11.13	58,061,920	10.978	1.33%
2021-07-21	0	13.50	13.48	13.50	13.34	13.60	32,096,652	431,316,368	13.438	10.84	10.82	10.84	10.71	10.92	39,970,176	10.791	-0.59%
2021-07-20	0	13.58	13.56	13.58	13.42	13.78	36,291,151	490,949,163	13.528	10.90	10.89	10.90	10.78	11.07	45,193,613	10.863	-1.16%
2021-07-19	0	13.74	13.72	13.74	13.64	13.96	48,497,344	666,105,596	13.735	11.03	11.02	11.03	10.95	11.21	60,394,067	11.029	-2.00%
2021-07-16	0	14.02	14.02	14.04	13.86	14.12	25,868,385	362,467,561	14.012	11.26	11.26	11.27	11.13	11.34	32,214,073	11.252	0.14%
2021-07-15	0	14.00	14.00	14.02	13.76	14.22	46,029,681	646,506,210	14.045	11.24	11.24	11.26	11.05	11.42	57,321,070	11.279	1.60%
2021-07-14	0	13.78	13.76	13.78	13.72	13.98	29,367,266	404,555,973	13.776	11.07	11.05	11.07	11.02	11.23	36,571,253	11.062	-1.29%
2021-07-13	0	13.96	13.94	13.96	13.86	13.98	26,553,586	370,273,744	13.944	11.21	11.19	11.21	11.13	11.23	33,067,358	11.198	1.31%
2021-07-12	0	13.78	13.78	13.80	13.76	14.04	37,840,724	523,461,827	13.833	11.07	11.07	11.08	11.05	11.27	47,123,307	11.108	-1.01%
2021-07-09	0	13.92	13.90	13.92	13.86	14.04	41,513,946	578,337,793	13.931	11.18	11.16	11.18	11.13	11.27	51,697,595	11.187	0.00%
2021-07-08	0	13.92	13.90	13.92	13.82	14.42	95,758,523	1,340,746,738	14.001	11.18	11.16	11.18	11.10	11.58	119,248,730	11.243	-3.47%
2021-07-07	0	14.42	14.40	14.42	14.24	14.60	61,194,774	881,171,067	14.399	11.58	11.56	11.58	11.43	11.72	76,206,262	11.563	-1.18%
2021-07-06	0	15.36	15.34	15.36	15.32	15.48	31,984,048	492,441,876	15.397	11.72	11.70	11.72	11.69	11.81	41,927,210	11.745	0.26%
2021-07-05	0	15.32	15.32	15.34	15.26	15.38	28,531,458	437,235,592	15.325	11.69	11.69	11.70	11.64	11.73	37,401,283	11.690	0.00%
2021-07-02	0	15.32	15.30	15.32	15.30	15.44	38,306,509	587,159,426	15.328	11.69	11.67	11.69	11.67	11.78	50,215,190	11.693	-0.52%
2021-06-30	0	15.40	15.40	15.42	15.38	15.60	37,956,710	586,093,244	15.441	11.75	11.75	11.76	11.73	11.90	49,756,646	11.779	-0.65%
2021-06-29	0	15.50	15.48	15.50	15.46	15.66	33,685,288	522,248,734	15.504	11.82	11.81	11.82	11.79	11.95	44,157,330	11.827	-1.02%
2021-06-28	0	15.66	15.64	15.66	15.60	15.72	18,404,752	288,061,537	15.652	11.95	11.93	11.95	11.90	11.99	24,126,399	11.940	-0.51%
2021-06-25	0	15.74	15.72	15.74	15.54	15.82	33,784,603	530,859,782	15.713	12.01	11.99	12.01	11.85	12.07	44,287,520	11.987	1.16%
2021-06-24	0	15.56	15.54	15.56	15.50	15.64	22,090,809	343,498,671	15.549	11.87	11.85	11.87	11.82	11.93	28,958,373	11.862	0.13%
2021-06-23	0	15.54	15.52	15.54	15.40	15.58	30,381,111	471,173,127	15.509	11.85	11.84	11.85	11.75	11.89	39,825,954	11.831	1.04%
2021-06-22	0	15.38	15.38	15.40	15.38	15.48	19,903,491	306,868,901	15.418	11.73	11.73	11.75	11.73	11.81	26,091,064	11.761	0.00%
2021-06-21	0	15.38	15.38	15.40	15.30	15.50	46,777,183	718,225,448	15.354	11.73	11.73	11.75	11.67	11.82	61,319,217	11.713	-1.16%
2021-06-18	0	15.56	15.54	15.56	15.52	15.60	42,704,437	664,331,365	15.557	11.87	11.85	11.87	11.84	11.90	55,980,341	11.867	-0.26%
2021-06-17	0	15.60	15.58	15.60	15.54	15.70	23,785,253	370,847,404	15.592	11.90	11.89	11.90	11.85	11.98	31,179,584	11.894	0.00%
2021-06-16	0	15.60	15.60	15.62	15.54	15.72	28,631,569	447,538,418	15.631	11.90	11.90	11.92	11.85	11.99	37,532,517	11.924	0.13%
2021-06-15	0	15.58	15.56	15.58	15.52	15.72	52,466,113	816,941,158	15.571	11.89	11.87	11.89	11.84	11.99	68,776,715	11.878	-0.89%
2021-06-11	0	15.72	15.70	15.72	15.72	15.88	48,171,185	758,712,792	15.750	11.99	11.98	11.99	11.99	12.11	63,146,585	12.015	-0.76%
2021-06-10	0	15.84	15.84	15.86	15.82	16.04	33,028,971	524,658,653	15.885	12.08	12.08	12.10	12.07	12.24	43,296,978	12.118	-0.50%
2021-06-09	0	15.92	15.92	15.94	15.88	15.98	20,922,110	333,125,914	15.922	12.14	12.14	12.16	12.11	12.19	27,426,350	12.146	0.00%
2021-06-08	0	15.92	15.92	15.94	15.82	16.02	32,972,720	524,459,156	15.906	12.14	12.14	12.16	12.07	12.22	43,223,240	12.134	0.25%
2021-06-07	0	15.88	15.86	15.88	15.80	15.92	41,065,968	651,878,593	15.874	12.11	12.10	12.11	12.05	12.14	53,832,507	12.109	0.00%
2021-06-04	0	15.88	15.88	15.90	15.82	16.04	47,883,776	761,206,468	15.897	12.11	12.11	12.13	12.07	12.24	62,769,827	12.127	-0.50%
2021-06-03	0	15.96	15.94	15.96	15.94	16.22	37,856,634	606,593,303	16.023	12.18	12.16	12.18	12.16	12.37	49,625,459	12.223	-0.99%
2021-06-02	0	16.12	16.10	16.12	16.06	16.28	36,685,606	591,046,844	16.111	12.30	12.28	12.30	12.25	12.42	48,090,383	12.290	-0.49%
2021-06-01	0	16.20	16.20	16.22	16.04	16.42	37,167,800	600,716,377	16.162	12.36	12.36	12.37	12.24	12.53	48,722,481	12.329	-0.98%
2021-05-31	0	16.36	16.36	16.38	16.20	16.46	30,066,668	489,795,829	16.290	12.48	12.48	12.50	12.36	12.56	39,413,758	12.427	-0.49%
2021-05-28	0	16.44	16.44	16.46	16.30	16.54	40,964,973	672,555,970	16.418	12.54	12.54	12.56	12.43	12.62	53,700,115	12.524	0.37%
2021-05-27	0	16.38	16.36	16.38	16.32	16.56	53,092,911	870,683,086	16.399	12.50	12.48	12.50	12.45	12.63	69,598,371	12.510	-0.61%
2021-05-26	0	16.48	16.48	16.50	16.38	16.64	47,775,780	789,221,031	16.519	12.57	12.57	12.59	12.50	12.69	62,628,257	12.602	0.12%
2021-05-25	0	16.46	16.44	16.46	16.04	16.50	73,293,298	1,200,979,142	16.386	12.56	12.54	12.56	12.24	12.59	96,078,630	12.500	2.75%
2021-05-24	0	16.02	16.02	16.04	15.94	16.16	23,881,190	383,100,877	16.042	12.22	12.22	12.24	12.16	12.33	31,305,346	12.238	0.25%
2021-05-21	0	15.98	15.96	15.98	15.88	16.06	22,101,179	352,706,640	15.959	12.19	12.18	12.19	12.11	12.25	28,971,967	12.174	-0.13%
2021-05-20	0	16.00	16.00	16.02	15.82	16.02	32,236,630	514,536,009	15.961	12.21	12.21	12.22	12.07	12.22	42,258,315	12.176	0.00%
2021-05-18	0	16.00	15.98	16.00	15.88	16.18	34,361,754	550,182,576	16.012	12.21	12.19	12.21	12.11	12.34	45,044,095	12.214	0.76%
2021-05-17	0	15.88	15.86	15.88	15.72	16.00	26,796,408	424,242,932	15.832	12.11	12.10	12.11	11.99	12.21	35,126,843	12.077	-0.13%
2021-05-14	0	15.90	15.90	15.92	15.56	15.94	79,606,918	1,255,451,527	15.771	12.13	12.13	12.14	11.87	12.16	104,355,021	12.031	3.11%
2021-05-13	0	15.42	15.42	15.44	15.40	15.58	35,751,963	553,128,480	15.471	11.76	11.76	11.78	11.75	11.89	46,866,490	11.802	-1.41%
2021-05-12	0	15.64	15.64	15.66	15.56	15.76	35,640,872	557,064,179	15.630	11.93	11.93	11.95	11.87	12.02	46,720,863	11.923	-0.76%
2021-05-11	0	15.76	15.76	15.78	15.72	15.96	40,844,176	645,025,245	15.792	12.02	12.02	12.04	11.99	12.18	53,541,764	12.047	-1.38%
2021-05-10	0	15.98	15.96	15.98	15.88	16.08	27,206,655	434,400,621	15.967	12.19	12.18	12.19	12.11	12.27	35,664,627	12.180	0.38%
2021-05-07	0	15.92	15.92	15.94	15.88	16.02	27,621,132	440,199,970	15.937	12.14	12.14	12.16	12.11	12.22	36,207,956	12.158	0.38%
2021-05-06	0	15.86	15.86	15.88	15.76	16.04	39,170,457	622,529,583	15.893	12.10	12.10	12.11	12.02	12.24	51,347,722	12.124	0.76%
2021-05-05	0	15.74	15.74	15.76	15.58	15.90	27,778,704	438,154,496	15.773	12.01	12.01	12.02	11.89	12.13	36,414,514	12.032	0.51%
2021-05-04	0	15.66	15.64	15.66	15.48	15.66	21,579,576	336,491,657	15.593	11.95	11.93	11.95	11.81	11.95	28,288,209	11.895	1.03%
2021-05-03	0	15.50	15.48	15.50	15.32	15.82	65,453,398	1,013,327,949	15.482	11.82	11.81	11.82	11.69	12.07	85,801,472	11.810	-2.02%
2021-04-30	0	15.82	15.80	15.82	15.78	15.98	45,633,105	722,925,363	15.842	12.07	12.05	12.07	12.04	12.19	59,819,470	12.085	-0.63%
2021-04-29	0	15.92	15.92	15.94	15.78	16.20	93,674,149	1,496,261,050	15.973	12.14	12.14	12.16	12.04	12.36	122,795,456	12.185	1.53%
2021-04-28	0	15.68	15.66	15.68	15.56	15.86	34,224,524	537,606,932	15.708	11.96	11.95	11.96	11.87	12.10	44,864,203	11.983	0.13%
2021-04-27	0	15.66	15.66	15.68	15.56	15.78	29,779,090	466,053,566	15.650	11.95	11.95	11.96	11.87	12.04	39,036,778	11.939	0.26%
2021-04-26	0	15.62	15.60	15.62	15.58	15.80	38,549,574	602,187,850	15.621	11.92	11.90	11.92	11.89	12.05	50,533,819	11.917	-0.89%
2021-04-23	0	15.76	15.74	15.76	15.64	15.90	66,038,134	1,040,174,882	15.751	12.02	12.01	12.02	11.93	12.13	86,567,990	12.016	0.00%
2021-04-22	0	15.76	15.74	15.76	15.72	16.10	78,937,547	1,252,357,434	15.865	12.02	12.01	12.02	11.99	12.28	103,477,557	12.103	1.16%
2021-04-21	0	15.58	15.58	15.60	15.52	15.68	41,149,603	641,165,680	15.581	11.89	11.89	11.90	11.84	11.96	53,942,142	11.886	-1.02%
2021-04-20	0	15.74	15.72	15.74	15.60	15.82	25,148,182	395,650,744	15.733	12.01	11.99	12.01	11.90	12.07	32,966,219	12.002	0.00%
2021-04-19	0	15.74	15.74	15.76	15.62	15.90	40,978,779	646,254,565	15.771	12.01	12.01	12.02	11.92	12.13	53,718,213	12.030	0.00%
2021-04-16	0	15.74	15.74	15.76	15.44	15.82	48,322,384	757,262,915	15.671	12.01	12.01	12.02	11.78	12.07	63,344,789	11.955	1.29%
2021-04-15	0	15.54	15.52	15.54	15.40	15.78	75,924,366	1,178,307,901	15.520	11.85	11.84	11.85	11.75	12.04	99,527,642	11.839	-1.52%
2021-04-14	0	15.78	15.78	15.80	15.74	15.96	38,547,239	609,382,318	15.809	12.04	12.04	12.05	12.01	12.18	50,530,758	12.060	0.13%
2021-04-13	0	15.76	15.76	15.78	15.72	16.06	24,534,909	387,829,256	15.807	12.02	12.02	12.04	11.99	12.25	32,162,292	12.059	-0.25%
2021-04-12	0	15.80	15.78	15.80	15.70	15.98	31,837,427	502,296,412	15.777	12.05	12.04	12.05	11.98	12.19	41,735,008	12.035	-0.25%
2021-04-09	0	15.84	15.84	15.86	15.76	16.02	54,064,461	856,829,431	15.848	12.08	12.08	12.10	12.02	12.22	70,871,956	12.090	-0.88%
2021-04-08	0	15.98	15.96	15.98	15.94	16.08	30,818,623	493,264,910	16.005	12.19	12.18	12.19	12.16	12.27	40,399,479	12.210	-0.25%
2021-04-07	0	16.02	16.00	16.02	15.96	16.20	33,607,061	538,042,340	16.010	12.22	12.21	12.22	12.18	12.36	44,054,784	12.213	-0.74%
2021-04-01	0	16.14	16.12	16.14	16.00	16.20	36,853,555	592,693,726	16.082	12.31	12.30	12.31	12.21	12.36	48,310,544	12.268	0.50%
2021-03-31	0	16.06	16.04	16.06	15.94	16.20	54,090,805	865,795,917	16.006	12.25	12.24	12.25	12.16	12.36	70,906,489	12.210	-0.74%
2021-03-30	0	16.18	16.16	16.18	16.00	16.26	28,939,273	466,120,122	16.107	12.34	12.33	12.34	12.21	12.40	37,935,879	12.287	0.12%
2021-03-29	0	16.16	16.16	16.18	15.90	16.20	30,978,874	498,790,728	16.101	12.33	12.33	12.34	12.13	12.36	40,609,549	12.283	0.75%
2021-03-26	0	16.04	16.02	16.04	15.84	16.08	60,936,939	971,157,377	15.937	12.24	12.22	12.24	12.08	12.27	79,880,941	12.158	-0.12%
2021-03-25	0	16.06	16.04	16.06	16.00	16.28	35,334,333	567,265,647	16.054	12.25	12.24	12.25	12.21	12.42	46,319,028	12.247	-0.12%
2021-03-24	0	16.08	16.06	16.08	16.06	16.34	38,017,443	613,263,998	16.131	12.27	12.25	12.27	12.25	12.46	49,836,260	12.306	-0.86%
2021-03-23	0	16.22	16.20	16.22	16.16	16.36	24,594,421	398,837,175	16.217	12.37	12.36	12.37	12.33	12.48	32,240,305	12.371	-0.49%
2021-03-22	0	16.30	16.28	16.30	16.22	16.38	18,857,475	307,512,053	16.307	12.43	12.42	12.43	12.37	12.50	24,719,864	12.440	0.12%
2021-03-19	0	16.28	16.26	16.28	16.20	16.46	50,598,326	823,486,929	16.275	12.42	12.40	12.42	12.36	12.56	66,328,273	12.415	-0.61%
2021-03-18	0	16.38	16.36	16.38	16.34	16.52	30,172,076	495,198,598	16.413	12.50	12.48	12.50	12.46	12.60	39,551,935	12.520	-0.12%
2021-03-17	0	16.40	16.38	16.40	16.32	16.52	32,127,840	526,847,724	16.399	12.51	12.50	12.51	12.45	12.60	42,115,704	12.510	-0.24%
2021-03-16	0	16.44	16.44	16.46	16.36	16.58	27,684,321	455,033,534	16.437	12.54	12.54	12.56	12.48	12.65	36,290,789	12.539	0.24%
2021-03-15	0	16.40	16.38	16.40	16.34	16.62	25,602,701	421,239,446	16.453	12.51	12.50	12.51	12.46	12.68	33,562,038	12.551	0.49%
2021-03-12	0	16.32	16.30	16.32	16.32	16.56	55,498,675	910,067,449	16.398	12.45	12.43	12.45	12.45	12.63	72,752,036	12.509	-0.97%
2021-03-11	0	16.48	16.48	16.50	16.42	16.66	33,650,770	554,968,408	16.492	12.57	12.57	12.59	12.53	12.71	44,112,081	12.581	-0.12%
2021-03-10	0	16.50	16.48	16.50	16.30	16.80	40,816,206	672,178,022	16.468	12.59	12.57	12.59	12.43	12.82	53,505,099	12.563	-0.72%
2021-03-09	0	16.62	16.62	16.64	16.60	16.92	82,427,380	1,382,183,391	16.769	12.68	12.68	12.69	12.66	12.91	108,052,305	12.792	0.48%
2021-03-08	0	16.54	16.52	16.54	16.42	16.84	56,186,149	933,650,506	16.617	12.62	12.60	12.62	12.53	12.85	73,653,231	12.676	1.10%
2021-03-05	0	16.36	16.36	16.38	16.18	16.48	45,521,393	744,840,666	16.362	12.48	12.48	12.50	12.34	12.57	59,673,029	12.482	-0.24%
2021-03-04	0	16.40	16.40	16.42	16.36	16.66	34,040,384	559,817,958	16.446	12.51	12.51	12.53	12.48	12.71	44,622,818	12.546	-1.20%
2021-03-03	0	16.60	16.60	16.62	16.20	16.84	61,102,529	1,017,078,932	16.645	12.66	12.66	12.68	12.36	12.85	80,098,010	12.698	2.60%
2021-03-02	0	16.18	16.18	16.20	16.12	16.44	43,095,730	699,019,680	16.220	12.34	12.34	12.36	12.30	12.54	56,493,279	12.374	-0.74%
2021-03-01	0	16.30	16.28	16.30	16.24	16.60	50,895,785	830,736,274	16.322	12.43	12.42	12.43	12.39	12.66	66,718,205	12.451	-0.37%
2021-02-26	0	16.36	16.34	16.36	16.36	16.70	91,495,567	1,506,935,133	16.470	12.48	12.46	12.48	12.48	12.74	119,939,599	12.564	-2.85%
2021-02-25	0	16.84	16.84	16.86	16.50	17.10	64,322,595	1,085,533,286	16.876	12.85	12.85	12.86	12.59	13.04	84,319,126	12.874	0.48%
2021-02-24	0	16.76	16.74	16.76	16.68	17.28	77,843,560	1,318,685,346	16.940	12.79	12.77	12.79	12.72	13.18	102,043,472	12.923	-0.95%
2021-02-23	0	16.92	16.90	16.92	16.74	17.16	54,805,558	931,790,257	17.002	12.91	12.89	12.91	12.77	13.09	71,843,444	12.970	1.08%
2021-02-22	0	16.74	16.72	16.74	16.72	17.20	66,089,984	1,119,009,467	16.932	12.77	12.75	12.77	12.75	13.12	86,635,959	12.916	-1.30%
2021-02-19	0	16.96	16.94	16.96	16.60	17.02	60,823,284	1,024,976,899	16.852	12.94	12.92	12.94	12.66	12.98	79,731,953	12.855	0.83%
2021-02-18	0	16.82	16.82	16.84	16.80	17.22	72,170,299	1,222,063,761	16.933	12.83	12.83	12.85	12.82	13.14	94,606,515	12.917	-1.64%
2021-02-17	0	17.10	17.10	17.12	16.52	17.28	91,498,272	1,555,129,636	16.996	13.04	13.04	13.06	12.60	13.18	119,943,145	12.966	2.52%
2021-02-16	0	16.68	16.66	16.68	16.42	16.76	53,803,626	893,929,907	16.615	12.72	12.71	12.72	12.53	12.79	70,530,033	12.674	1.71%
2021-02-11	0	16.40	16.38	16.40	16.20	16.48	17,176,240	280,821,744	16.349	12.51	12.50	12.51	12.36	12.57	22,515,969	12.472	0.24%
2021-02-10	0	16.36	16.36	16.38	16.14	16.56	42,727,637	698,187,065	16.340	12.48	12.48	12.50	12.31	12.63	56,010,753	12.465	1.74%
2021-02-09	0	16.08	16.08	16.10	16.00	16.24	53,143,750	855,030,793	16.089	12.27	12.27	12.28	12.21	12.39	69,665,015	12.273	-0.74%
2021-02-08	0	16.20	16.20	16.22	16.20	16.42	43,001,546	699,995,655	16.278	12.36	12.36	12.37	12.36	12.53	56,369,815	12.418	-0.49%
2021-02-05	0	16.28	16.28	16.30	16.26	16.50	36,721,306	598,911,567	16.310	12.42	12.42	12.43	12.40	12.59	48,137,181	12.442	-0.49%
2021-02-04	0	16.36	16.34	16.36	16.30	16.72	52,933,944	869,488,590	16.426	12.48	12.46	12.48	12.43	12.75	69,389,985	12.530	-0.73%
2021-02-03	0	16.48	16.46	16.48	16.40	16.64	41,039,363	676,077,194	16.474	12.57	12.56	12.57	12.51	12.69	53,797,631	12.567	-0.84%
2021-02-02	0	16.62	16.60	16.62	16.42	16.74	45,094,903	750,116,292	16.634	12.68	12.66	12.68	12.53	12.77	59,113,952	12.689	1.34%
2021-02-01	0	16.40	16.40	16.42	16.20	16.52	51,768,204	847,593,079	16.373	12.51	12.51	12.53	12.36	12.60	67,861,841	12.490	-0.36%
2021-01-29	0	16.46	16.46	16.48	16.42	16.94	79,403,781	1,314,893,295	16.560	12.56	12.56	12.57	12.53	12.92	104,088,733	12.632	-1.20%
2021-01-28	0	16.66	16.66	16.68	16.66	16.88	82,105,132	1,373,707,668	16.731	12.71	12.71	12.72	12.71	12.88	107,629,877	12.763	-2.00%
2021-01-27	0	17.00	17.00	17.02	17.00	17.28	50,281,352	857,843,594	17.061	12.97	12.97	12.98	12.97	13.18	65,912,758	13.015	-0.23%
2021-01-26	0	17.04	17.02	17.04	17.02	17.34	61,796,195	1,056,586,756	17.098	13.00	12.98	13.00	12.98	13.23	81,007,322	13.043	-1.62%
2021-01-25	0	17.32	17.32	17.36	17.16	17.50	62,455,713	1,080,305,043	17.297	13.21	13.21	13.24	13.09	13.35	81,871,870	13.195	-0.46%
2021-01-22	0	17.40	17.38	17.40	17.40	18.20	98,676,934	1,736,940,780	17.602	13.27	13.26	13.27	13.27	13.88	129,353,501	13.428	-4.40%
2021-01-21	0	18.20	18.18	18.20	17.90	18.46	87,806,408	1,597,743,155	18.196	13.88	13.87	13.88	13.65	14.08	115,103,559	13.881	0.78%
2021-01-20	0	18.06	18.06	18.08	17.80	18.18	97,253,215	1,745,925,296	17.952	13.78	13.78	13.79	13.58	13.87	127,487,178	13.695	0.67%
2021-01-19	0	17.94	17.92	17.94	17.68	18.28	201,684,005	3,629,275,010	17.995	13.69	13.67	13.69	13.49	13.94	264,383,286	13.727	1.70%
2021-01-18	0	17.64	17.64	17.66	17.32	17.68	42,443,975	742,659,635	17.497	13.46	13.46	13.47	13.21	13.49	55,638,907	13.348	0.00%
2021-01-15	0	17.64	17.62	17.64	17.48	17.94	73,612,299	1,304,512,794	17.721	13.46	13.44	13.46	13.33	13.69	96,496,802	13.519	0.46%
2021-01-14	0	17.56	17.56	17.58	17.46	17.98	66,841,266	1,177,419,394	17.615	13.40	13.40	13.41	13.32	13.72	87,620,798	13.438	-1.79%
2021-01-13	0	17.88	17.86	17.88	17.60	18.24	104,832,669	1,873,787,264	17.874	13.64	13.62	13.64	13.43	13.91	137,422,923	13.635	-0.11%
2021-01-12	0	17.90	17.88	17.90	16.62	17.90	207,074,093	3,601,999,990	17.395	13.65	13.64	13.65	12.68	13.65	271,449,038	13.270	6.93%
2021-01-11	0	16.74	16.72	16.74	16.68	17.10	78,392,820	1,315,809,110	16.785	12.77	12.75	12.77	12.72	13.04	102,763,486	12.804	-1.41%
2021-01-08	0	16.98	16.96	16.98	16.92	17.16	54,495,447	929,082,621	17.049	12.95	12.94	12.95	12.91	13.09	71,436,926	13.006	-0.70%
2021-01-07	0	17.10	17.10	17.12	16.98	17.56	67,848,728	1,169,160,759	17.232	13.04	13.04	13.06	12.95	13.40	88,941,459	13.145	0.00%
2021-01-06	0	17.10	17.10	17.14	16.80	17.20	40,594,405	690,238,002	17.003	13.04	13.04	13.08	12.82	13.12	53,214,345	12.971	1.18%
2021-01-05	0	16.90	16.88	16.90	16.68	17.00	49,085,434	826,419,851	16.836	12.89	12.88	12.89	12.72	12.97	64,345,055	12.844	-1.17%
2021-01-04	0	17.10	17.10	17.12	16.84	17.20	37,096,649	631,017,566	17.010	13.04	13.04	13.06	12.85	13.12	48,629,211	12.976	0.00%
2020-12-31	0	17.10	17.10	17.12	17.04	17.38	33,690,928	579,495,487	17.200	13.04	13.04	13.06	13.00	13.26	44,164,723	13.121	0.23%
2020-12-30	0	17.06	17.04	17.06	16.76	17.14	31,117,210	528,953,634	16.999	13.01	13.00	13.01	12.79	13.08	40,790,891	12.967	0.83%
2020-12-29	0	16.92	16.92	16.94	16.84	17.18	19,911,809	337,318,246	16.941	12.91	12.91	12.92	12.85	13.11	26,101,968	12.923	-0.47%
2020-12-28	0	17.00	17.00	17.02	16.70	17.14	33,977,341	578,450,949	17.025	12.97	12.97	12.98	12.74	13.08	44,540,176	12.987	1.80%
2020-12-24	0	16.70	16.70	16.72	16.56	16.82	12,739,045	212,936,913	16.715	12.74	12.74	12.75	12.63	12.83	16,699,344	12.751	0.85%
2020-12-23	0	16.56	16.56	16.58	16.48	16.72	32,406,703	536,163,031	16.545	12.63	12.63	12.65	12.57	12.75	42,481,260	12.621	-0.72%
2020-12-22	0	16.68	16.68	16.70	16.60	16.94	43,262,739	724,207,934	16.740	12.72	12.72	12.74	12.66	12.92	56,712,207	12.770	-1.18%
2020-12-21	0	16.88	16.88	16.90	16.88	17.16	27,626,555	468,970,196	16.975	12.88	12.88	12.89	12.88	13.09	36,215,065	12.950	-0.71%
2020-12-18	0	17.00	16.98	17.00	16.92	17.18	49,465,881	841,965,853	17.021	12.97	12.95	12.97	12.91	13.11	64,843,775	12.985	-0.58%
2020-12-17	0	17.10	17.10	17.12	16.70	17.12	39,190,260	663,875,291	16.940	13.04	13.04	13.06	12.74	13.06	51,373,681	12.922	1.18%
2020-12-16	0	16.90	16.90	16.96	16.90	17.22	36,658,066	623,210,940	17.001	12.89	12.89	12.94	12.89	13.14	48,054,282	12.969	-0.12%
2020-12-15	0	16.92	16.92	16.94	16.86	17.12	37,220,968	630,852,332	16.949	12.91	12.91	12.92	12.86	13.06	48,792,178	12.929	-1.17%
2020-12-14	0	17.12	17.12	17.14	16.96	17.34	32,695,647	558,642,551	17.086	13.06	13.06	13.08	12.94	13.23	42,860,030	13.034	0.12%
2020-12-11	0	17.10	17.10	17.12	17.04	17.38	42,424,173	726,626,496	17.128	13.04	13.04	13.06	13.00	13.26	55,612,949	13.066	-0.93%
2020-12-10	0	17.26	17.24	17.26	17.20	17.40	32,994,620	569,767,655	17.269	13.17	13.15	13.17	13.12	13.27	43,251,948	13.173	-0.58%
2020-12-09	0	17.36	17.36	17.38	17.36	17.60	29,726,975	519,023,520	17.460	13.24	13.24	13.26	13.24	13.43	38,968,461	13.319	-0.12%
2020-12-08	0	17.38	17.36	17.38	17.36	17.62	36,838,383	641,883,887	17.424	13.26	13.24	13.26	13.24	13.44	48,290,655	13.292	-1.25%
2020-12-07	0	17.60	17.60	17.62	17.40	17.76	43,427,154	761,585,103	17.537	13.43	13.43	13.44	13.27	13.55	56,927,735	13.378	-1.01%
2020-12-04	0	17.78	17.76	17.78	17.68	18.00	45,704,568	812,279,697	17.772	13.56	13.55	13.56	13.49	13.73	59,913,149	13.558	-0.67%
2020-12-03	0	17.90	17.88	17.90	17.72	18.10	42,527,670	759,901,813	17.868	13.65	13.64	13.65	13.52	13.81	55,748,621	13.631	-0.67%
2020-12-02	0	18.02	18.02	18.04	17.86	18.22	37,439,823	675,880,869	18.053	13.75	13.75	13.76	13.62	13.90	49,079,070	13.771	0.00%
2020-12-01	0	18.02	18.00	18.02	17.56	18.06	57,030,974	1,020,787,457	17.899	13.75	13.73	13.75	13.40	13.78	74,760,695	13.654	2.50%
2020-11-30	0	17.58	17.58	17.60	17.58	18.86	126,377,623	2,278,110,913	18.026	13.41	13.41	13.43	13.41	14.39	165,665,747	13.751	-4.97%
2020-11-27	0	18.50	18.48	18.50	17.96	18.50	73,724,744	1,345,974,618	18.257	14.11	14.10	14.11	13.70	14.11	96,644,204	13.927	3.01%
2020-11-26	0	17.96	17.96	17.98	17.50	17.98	39,749,702	708,870,312	17.833	13.70	13.70	13.72	13.35	13.72	52,107,042	13.604	2.28%
2020-11-25	0	17.56	17.54	17.56	17.50	18.06	66,607,079	1,183,396,420	17.767	13.40	13.38	13.40	13.35	13.78	87,313,808	13.553	0.92%
2020-11-24	0	17.40	17.38	17.40	17.36	17.56	47,677,295	831,336,020	17.437	13.27	13.26	13.27	13.24	13.40	62,499,155	13.302	-1.25%
2020-11-23	0	17.62	17.60	17.62	17.42	17.68	36,704,308	643,945,092	17.544	13.44	13.43	13.44	13.29	13.49	48,114,899	13.383	0.23%
2020-11-20	0	17.58	17.56	17.58	17.48	17.70	39,756,803	697,861,219	17.553	13.41	13.40	13.41	13.33	13.50	52,116,350	13.390	-0.45%
2020-11-19	0	17.66	17.64	17.66	17.62	17.94	40,267,104	713,049,906	17.708	13.47	13.46	13.47	13.44	13.69	52,785,293	13.508	-1.89%
2020-11-18	0	18.00	17.98	18.00	17.92	18.34	58,424,114	1,057,025,876	18.092	13.73	13.72	13.73	13.67	13.99	76,586,932	13.802	0.00%
2020-11-17	0	18.00	17.98	18.00	17.96	18.28	47,387,279	858,008,316	18.106	13.73	13.72	13.73	13.70	13.94	62,118,979	13.812	0.78%
2020-11-16	0	17.86	17.86	17.88	17.64	17.94	34,787,853	619,853,109	17.818	13.62	13.62	13.64	13.46	13.69	45,602,659	13.592	2.06%
2020-11-13	0	17.50	17.48	17.50	17.38	17.92	55,547,534	972,282,916	17.504	13.35	13.33	13.35	13.26	13.67	72,816,085	13.353	-2.89%
2020-11-12	0	18.02	18.00	18.02	17.74	18.38	58,595,630	1,051,095,178	17.938	13.75	13.73	13.75	13.53	14.02	76,811,769	13.684	-0.99%
2020-11-11	0	18.20	18.18	18.20	17.92	18.32	66,980,158	1,213,940,956	18.124	13.88	13.87	13.88	13.67	13.98	87,802,869	13.826	1.22%
2020-11-10	0	17.98	17.96	17.98	17.84	18.38	55,869,364	1,011,087,811	18.097	13.72	13.70	13.72	13.61	14.02	73,237,965	13.806	1.01%
2020-11-09	0	17.80	17.78	17.80	17.50	17.88	54,651,195	968,843,703	17.728	13.58	13.56	13.58	13.35	13.64	71,641,093	13.524	2.18%
2020-11-06	0	17.42	17.40	17.42	17.24	17.48	32,145,586	557,998,260	17.359	13.29	13.27	13.29	13.15	13.33	42,138,967	13.242	0.46%
2020-11-05	0	17.34	17.32	17.34	17.24	17.58	83,695,857	1,457,824,408	17.418	13.23	13.21	13.23	13.15	13.41	109,715,124	13.287	1.40%
2020-11-04	0	17.10	17.08	17.10	17.04	17.52	46,425,875	799,148,314	17.213	13.04	13.03	13.04	13.00	13.37	60,858,695	13.131	-1.84%
2020-11-03	0	17.42	17.42	17.44	16.92	17.64	63,628,081	1,111,020,414	17.461	13.29	13.29	13.30	12.91	13.46	83,408,702	13.320	3.69%
2020-11-02	0	16.80	16.80	16.82	16.64	17.06	56,593,533	951,118,089	16.806	12.82	12.82	12.83	12.69	13.01	74,187,263	12.821	-0.24%
2020-10-30	0	16.84	16.82	16.84	16.72	17.50	101,810,110	1,733,095,309	17.023	12.85	12.83	12.85	12.75	13.35	133,460,715	12.986	-4.10%
2020-10-29	0	17.56	17.54	17.56	17.24	17.88	99,668,700	1,747,656,630	17.535	13.40	13.38	13.40	13.15	13.64	130,653,586	13.376	-3.09%
2020-10-28	0	18.12	18.10	18.12	17.90	18.34	56,211,935	1,020,772,909	18.159	13.82	13.81	13.82	13.65	13.99	73,687,034	13.853	-0.66%
2020-10-27	0	18.24	18.22	18.24	18.18	18.84	63,332,692	1,162,816,329	18.360	13.91	13.90	13.91	13.87	14.37	83,021,483	14.006	-4.40%
2020-10-23	0	19.08	19.06	19.08	18.58	19.20	78,491,053	1,493,672,925	19.030	14.56	14.54	14.56	14.17	14.65	102,892,257	14.517	2.36%
2020-10-22	0	18.64	18.64	18.66	18.22	18.78	40,024,683	741,719,878	18.532	14.22	14.22	14.23	13.90	14.33	52,467,508	14.137	0.87%
2020-10-21	0	18.48	18.46	18.48	18.38	19.08	72,582,927	1,353,768,844	18.651	14.10	14.08	14.10	14.02	14.56	95,147,420	14.228	-1.49%
2020-10-20	0	18.76	18.74	18.76	18.60	18.84	30,410,260	570,413,121	18.757	14.31	14.30	14.31	14.19	14.37	39,864,165	14.309	0.32%
2020-10-19	0	18.70	18.70	18.72	18.56	19.20	71,541,331	1,349,571,280	18.864	14.27	14.27	14.28	14.16	14.65	93,782,014	14.391	1.08%
2020-10-16	0	18.50	18.48	18.50	17.80	18.58	83,330,824	1,529,177,260	18.351	14.11	14.10	14.11	13.58	14.17	109,236,610	13.999	3.82%
2020-10-15	0	17.82	17.82	17.84	17.72	18.10	92,798,815	1,662,337,119	17.913	13.59	13.59	13.61	13.52	13.81	121,647,999	13.665	-0.78%
2020-10-14	0	17.96	17.96	17.98	17.92	18.30	41,141,448	741,936,332	18.034	13.70	13.70	13.72	13.67	13.96	53,931,452	13.757	-1.43%
2020-10-12	0	18.22	18.22	18.24	18.00	18.46	45,937,879	839,461,923	18.274	13.90	13.90	13.91	13.73	14.08	60,218,992	13.940	1.45%
2020-10-09	0	17.96	17.94	17.96	17.86	18.28	22,490,690	404,823,937	18.000	13.70	13.69	13.70	13.62	13.94	29,482,569	13.731	-0.55%
2020-10-08	0	18.06	18.06	18.08	17.84	18.12	22,787,137	408,992,459	17.948	13.78	13.78	13.79	13.61	13.82	29,871,175	13.692	0.67%
2020-10-07	0	17.94	17.94	17.96	17.76	18.02	20,801,234	372,643,412	17.915	13.69	13.69	13.70	13.55	13.75	27,267,897	13.666	-0.33%
2020-10-06	0	18.00	17.98	18.00	17.94	18.28	24,061,995	435,217,841	18.087	13.73	13.72	13.73	13.69	13.94	31,542,359	13.798	-0.88%
2020-10-05	0	18.16	18.16	18.20	17.24	18.26	69,069,187	1,242,651,442	17.991	13.85	13.85	13.88	13.15	13.93	90,541,333	13.725	4.73%
2020-09-30	0	17.34	17.34	17.38	17.18	17.60	20,500,394	356,406,854	17.385	13.23	13.23	13.26	13.11	13.43	26,873,532	13.262	0.23%
2020-09-29	0	17.30	17.28	17.30	17.16	17.44	28,695,662	496,185,218	17.291	13.20	13.18	13.20	13.09	13.30	37,616,535	13.191	0.35%
2020-09-28	0	17.24	17.24	17.30	17.08	17.46	26,704,622	460,178,943	17.232	13.15	13.15	13.20	13.03	13.32	35,006,523	13.146	0.82%
2020-09-25	0	17.10	17.10	17.12	17.00	17.38	33,552,146	575,904,146	17.165	13.04	13.04	13.06	12.97	13.26	43,982,797	13.094	-0.58%
2020-09-24	0	17.20	17.18	17.20	17.02	17.66	54,215,068	934,270,909	17.233	13.12	13.11	13.12	12.98	13.47	71,069,383	13.146	-3.15%
2020-09-23	0	17.76	17.76	17.78	17.70	17.96	28,261,560	502,766,487	17.790	13.55	13.55	13.56	13.50	13.70	37,047,480	13.571	-1.11%
2020-09-22	0	17.96	17.96	17.98	17.72	18.14	35,401,028	634,095,200	17.912	13.70	13.70	13.72	13.52	13.84	46,406,457	13.664	-0.44%
2020-09-21	0	18.04	18.04	18.06	18.04	18.80	32,727,453	598,526,733	18.288	13.76	13.76	13.78	13.76	14.34	42,901,724	13.951	-2.80%
2020-09-18	0	18.56	18.56	18.58	17.82	18.80	86,260,321	1,592,048,006	18.456	14.16	14.16	14.17	13.59	14.34	113,076,826	14.079	4.50%
2020-09-17	0	17.76	17.76	17.80	17.70	18.10	47,476,868	846,811,063	17.836	13.55	13.55	13.58	13.50	13.81	62,236,420	13.606	-1.88%
2020-09-16	0	18.10	18.10	18.12	18.02	18.38	27,606,662	500,555,376	18.132	13.81	13.81	13.82	13.75	14.02	36,188,988	13.832	-0.66%
2020-09-15	0	18.22	18.22	18.24	18.12	18.38	24,157,576	441,010,353	18.256	13.90	13.90	13.91	13.82	14.02	31,667,654	13.926	0.00%
2020-09-14	0	18.22	18.20	18.22	18.12	18.42	28,206,018	514,110,719	18.227	13.90	13.88	13.90	13.82	14.05	36,974,671	13.904	0.00%
2020-09-11	0	18.22	18.22	18.24	18.10	18.30	27,781,916	506,287,040	18.224	13.90	13.90	13.91	13.81	13.96	36,418,725	13.902	0.11%
2020-09-10	0	18.20	18.18	18.20	18.20	18.54	24,966,574	457,646,000	18.330	13.88	13.87	13.88	13.88	14.14	32,728,153	13.983	-0.87%
2020-09-09	0	18.36	18.36	18.38	18.26	18.76	35,016,162	644,765,620	18.413	14.01	14.01	14.02	13.93	14.31	45,901,944	14.047	-2.13%
2020-09-08	0	18.76	18.74	18.76	18.38	19.02	45,730,352	856,092,517	18.720	14.31	14.30	14.31	14.02	14.51	59,946,949	14.281	2.63%
2020-09-07	0	18.28	18.26	18.28	18.20	18.68	31,867,249	586,178,355	18.394	13.94	13.93	13.94	13.88	14.25	41,774,101	14.032	-0.65%
2020-09-04	0	18.40	18.40	18.44	18.06	18.54	52,685,491	965,518,964	18.326	14.04	14.04	14.07	13.78	14.14	69,064,293	13.980	0.22%
2020-09-03	0	18.36	18.36	18.38	18.32	18.80	36,630,306	676,598,668	18.471	14.01	14.01	14.02	13.98	14.34	48,017,892	14.091	-0.76%
2020-09-02	0	18.50	18.48	18.50	18.32	18.80	42,139,974	780,255,042	18.516	14.11	14.10	14.11	13.98	14.34	55,240,398	14.125	-1.49%
2020-09-01	0	18.78	18.78	18.80	18.62	18.92	27,125,341	509,491,003	18.783	14.33	14.33	14.34	14.20	14.43	35,558,034	14.328	-0.53%
2020-08-31	0	18.88	18.86	18.88	18.86	19.60	57,312,435	1,096,379,108	19.130	14.40	14.39	14.40	14.39	14.95	75,129,656	14.593	-0.21%
2020-08-28	0	18.92	18.90	18.92	18.62	19.32	51,268,209	974,438,923	19.007	14.43	14.42	14.43	14.20	14.74	67,206,408	14.499	0.75%
2020-08-27	0	18.78	18.76	18.78	18.36	19.24	43,020,294	802,213,273	18.647	14.33	14.31	14.33	14.01	14.68	56,394,391	14.225	-0.32%
2020-08-26	0	18.84	18.82	18.84	18.74	19.24	42,843,712	810,302,132	18.913	14.37	14.36	14.37	14.30	14.68	56,162,914	14.428	-1.36%
2020-08-25	0	19.10	19.10	19.12	18.94	19.52	28,749,534	551,857,132	19.195	14.57	14.57	14.59	14.45	14.89	37,687,155	14.643	0.32%
2020-08-24	0	19.04	19.02	19.04	18.74	19.16	27,380,323	519,614,775	18.978	14.52	14.51	14.52	14.30	14.62	35,892,285	14.477	1.06%
2020-08-21	0	18.84	18.84	18.86	18.66	19.08	33,790,191	637,038,946	18.853	14.37	14.37	14.39	14.23	14.56	44,294,845	14.382	0.21%
2020-08-20	0	18.80	18.78	18.80	18.50	18.98	57,967,587	1,085,526,392	18.726	14.34	14.33	14.34	14.11	14.48	75,988,481	14.285	-2.08%
2020-08-19	0	19.20	19.18	19.20	19.08	19.80	53,677,496	1,032,700,780	19.239	14.65	14.63	14.65	14.56	15.10	70,364,691	14.676	-4.48%
2020-08-18	0	20.10	20.05	20.10	19.68	20.25	59,992,006	1,195,393,454	19.926	15.33	15.30	15.33	15.01	15.45	78,642,249	15.200	-0.25%
2020-08-17	0	20.15	20.10	20.15	19.28	20.50	149,584,329	3,000,293,916	20.058	15.37	15.33	15.37	14.71	15.64	196,086,925	15.301	5.17%
2020-08-14	0	19.16	19.14	19.16	18.58	19.60	57,377,873	1,099,171,527	19.157	14.62	14.60	14.62	14.17	14.95	75,215,437	14.614	2.02%
2020-08-13	0	18.78	18.76	18.78	18.70	19.24	25,344,500	477,380,837	18.836	14.33	14.31	14.33	14.27	14.68	33,223,568	14.369	-1.16%
2020-08-12	0	19.00	18.98	19.00	18.56	19.10	57,046,358	1,075,014,347	18.845	14.49	14.48	14.49	14.16	14.57	74,780,861	14.376	1.60%
2020-08-11	0	18.70	18.68	18.70	18.56	19.08	57,724,050	1,086,444,607	18.821	14.27	14.25	14.27	14.16	14.56	75,669,233	14.358	1.63%
2020-08-10	0	18.40	18.38	18.40	17.80	18.60	35,091,256	644,663,822	18.371	14.04	14.02	14.04	13.58	14.19	46,000,383	14.014	1.21%
2020-08-07	0	18.18	18.16	18.18	17.94	18.42	29,777,712	540,728,508	18.159	13.87	13.85	13.87	13.69	14.05	39,034,971	13.852	-1.73%
2020-08-06	0	18.50	18.48	18.50	18.14	18.70	37,336,059	685,974,739	18.373	14.11	14.10	14.11	13.84	14.27	48,943,048	14.016	0.22%
2020-08-05	0	18.46	18.46	18.50	18.32	18.84	36,182,525	669,574,854	18.506	14.08	14.08	14.11	13.98	14.37	47,430,905	14.117	-1.28%
2020-08-04	0	18.70	18.68	18.70	18.02	18.92	84,920,933	1,575,726,000	18.555	14.27	14.25	14.27	13.75	14.43	111,321,051	14.155	4.47%
2020-08-03	0	17.90	17.90	17.94	17.68	18.08	32,565,413	582,669,334	17.892	13.65	13.65	13.69	13.49	13.79	42,689,309	13.649	0.22%
2020-07-31	0	17.86	17.86	17.92	17.74	18.32	35,526,320	639,091,738	17.989	13.62	13.62	13.67	13.53	13.98	46,570,700	13.723	-0.22%
2020-07-30	0	17.90	17.88	17.90	17.82	18.50	52,374,102	947,217,190	18.086	13.65	13.64	13.65	13.59	14.11	68,656,100	13.797	-2.61%
2020-07-29	0	18.38	18.36	18.38	17.90	18.66	47,190,277	865,797,653	18.347	14.02	14.01	14.02	13.65	14.23	61,860,734	13.996	1.55%
2020-07-28	0	18.10	18.06	18.10	17.92	18.42	25,663,331	464,038,814	18.082	13.81	13.78	13.81	13.67	14.05	33,641,516	13.794	0.22%
2020-07-27	0	18.06	18.04	18.06	17.86	18.38	42,171,867	762,077,558	18.071	13.78	13.76	13.78	13.62	14.02	55,282,206	13.785	0.33%
2020-07-24	0	18.00	17.98	18.00	17.92	18.76	70,729,561	1,281,600,262	18.120	13.73	13.72	13.73	13.67	14.31	92,717,882	13.823	-4.26%
2020-07-23	0	18.80	18.74	18.80	18.18	18.98	64,685,633	1,202,499,157	18.590	14.34	14.30	14.34	13.87	14.48	84,795,025	14.181	0.97%
2020-07-22	0	18.62	18.62	18.64	18.62	19.62	61,643,553	1,177,249,450	19.098	14.20	14.20	14.22	14.20	14.97	80,807,227	14.569	-4.71%
2020-07-21	0	19.54	19.52	19.54	19.22	20.45	89,450,916	1,758,586,383	19.660	14.91	14.89	14.91	14.66	15.60	117,259,309	14.997	0.10%
2020-07-20	0	19.52	19.52	19.54	18.06	19.66	126,889,143	2,436,093,246	19.199	14.89	14.89	14.91	13.78	15.00	166,336,287	14.646	8.32%
2020-07-17	0	18.02	18.00	18.02	17.82	18.38	61,057,808	1,105,360,292	18.104	13.75	13.73	13.75	13.59	14.02	80,039,386	13.810	0.67%
2020-07-16	0	17.90	17.88	17.90	17.84	19.32	100,517,992	1,846,015,280	18.365	13.65	13.64	13.65	13.61	14.74	131,766,905	14.010	-6.09%
2020-07-15	0	19.06	19.04	19.06	18.54	19.64	64,387,413	1,226,461,936	19.048	14.54	14.52	14.54	14.14	14.98	84,404,095	14.531	-0.21%
2020-07-14	0	19.10	19.10	19.12	18.96	19.76	81,571,264	1,570,026,503	19.247	14.57	14.57	14.59	14.46	15.07	106,930,041	14.683	-3.44%
2020-07-13	0	19.78	19.78	19.80	19.36	20.50	84,871,522	1,692,082,201	19.937	15.09	15.09	15.10	14.77	15.64	111,256,279	15.209	1.44%
2020-07-10	0	19.50	19.48	19.50	19.36	20.35	124,374,576	2,455,875,353	19.746	14.88	14.86	14.88	14.77	15.52	163,039,995	15.063	-6.70%
2020-07-09	0	20.90	20.90	20.95	20.75	21.90	171,909,746	3,640,721,663	21.178	15.94	15.94	15.98	15.83	16.71	225,352,841	16.156	1.21%
2020-07-08	0	20.65	20.65	20.70	19.30	20.95	172,708,444	3,494,809,372	20.235	15.75	15.75	15.79	14.72	15.98	226,399,838	15.436	6.99%
2020-07-07	0	19.30	19.28	19.30	19.14	21.15	260,295,206	5,260,243,751	20.209	14.72	14.71	14.72	14.60	16.13	341,215,467	15.416	-0.26%
2020-07-06	0	20.15	20.10	20.15	17.92	20.75	276,689,377	5,410,647,593	19.555	14.76	14.72	14.76	13.13	15.20	377,692,866	14.326	14.36%
2020-07-03	0	17.62	17.62	17.64	17.20	17.90	112,571,469	1,985,659,312	17.639	12.91	12.91	12.92	12.60	13.11	153,664,883	12.922	2.92%
2020-07-02	0	17.12	17.12	17.14	15.80	17.16	143,409,972	2,405,335,797	16.772	12.54	12.54	12.56	11.57	12.57	195,760,762	12.287	9.74%
2020-06-30	0	15.60	15.60	15.64	15.56	15.86	31,156,749	488,409,898	15.676	11.43	11.43	11.46	11.40	11.62	42,530,299	11.484	0.26%
2020-06-29	0	15.56	15.54	15.56	15.42	15.88	51,499,274	800,100,070	15.536	11.40	11.38	11.40	11.30	11.63	70,298,718	11.381	-1.52%
2020-06-26	0	15.80	15.80	15.82	15.70	15.92	26,235,680	415,121,588	15.823	11.57	11.57	11.59	11.50	11.66	35,812,828	11.591	-0.75%
2020-06-24	0	15.92	15.90	15.92	15.90	16.26	25,541,525	410,098,854	16.056	11.66	11.65	11.66	11.65	11.91	34,865,277	11.762	-0.62%
2020-06-23	0	16.02	16.02	16.04	15.54	16.06	30,497,061	483,988,059	15.870	11.74	11.74	11.75	11.38	11.77	41,629,796	11.626	0.88%
2020-06-22	0	15.88	15.88	15.90	15.76	16.16	30,747,915	490,622,116	15.956	11.63	11.63	11.65	11.55	11.84	41,972,223	11.689	-1.00%
2020-06-19	0	16.04	16.04	16.06	15.74	16.22	48,511,281	775,479,828	15.986	11.75	11.75	11.77	11.53	11.88	66,219,979	11.711	0.00%
2020-06-18	0	16.04	16.04	16.06	15.70	16.08	32,362,682	515,338,362	15.924	11.75	11.75	11.77	11.50	11.78	44,176,449	11.665	0.12%
2020-06-17	0	16.02	16.00	16.02	15.70	16.06	35,825,447	568,909,885	15.880	11.74	11.72	11.74	11.50	11.77	48,903,272	11.633	0.38%
2020-06-16	0	15.96	15.96	15.98	15.86	16.26	51,887,687	834,995,433	16.092	11.69	11.69	11.71	11.62	11.91	70,828,918	11.789	2.70%
2020-06-15	0	15.54	15.52	15.54	15.40	15.86	54,733,403	854,953,516	15.620	11.38	11.37	11.38	11.28	11.62	74,713,442	11.443	-2.75%
2020-06-12	0	15.98	15.98	16.00	15.72	16.06	56,070,462	892,902,506	15.925	11.71	11.71	11.72	11.52	11.77	76,538,585	11.666	-1.84%
2020-06-11	0	16.28	16.26	16.28	16.18	17.02	78,812,613	1,301,125,624	16.509	11.93	11.91	11.93	11.85	12.47	107,582,597	12.094	-3.90%
2020-06-10	0	16.94	16.94	16.98	16.74	17.20	69,654,303	1,182,737,482	16.980	12.41	12.41	12.44	12.26	12.60	95,081,111	12.439	-0.59%
2020-06-09	0	17.04	17.02	17.04	16.56	17.24	156,988,144	2,666,799,854	16.987	12.48	12.47	12.48	12.13	12.63	214,295,549	12.444	4.54%
2020-06-08	0	16.30	16.30	16.32	15.92	16.32	94,969,206	1,540,577,858	16.222	11.94	11.94	11.96	11.66	11.96	129,637,039	11.884	3.30%
2020-06-05	0	15.78	15.78	15.80	15.34	15.80	61,820,131	965,328,813	15.615	11.56	11.56	11.57	11.24	11.57	84,387,130	11.439	2.73%
2020-06-04	0	15.36	15.36	15.38	15.26	15.78	54,007,963	834,832,500	15.458	11.25	11.25	11.27	11.18	11.56	73,723,186	11.324	-0.78%
2020-06-03	0	15.48	15.48	15.50	15.34	15.56	78,996,936	1,221,827,419	15.467	11.34	11.34	11.35	11.24	11.40	107,834,206	11.331	2.65%
2020-06-02	0	15.08	15.06	15.08	14.72	15.10	39,225,347	588,836,584	15.012	11.05	11.03	11.05	10.78	11.06	53,544,281	10.997	1.07%
2020-06-01	0	14.92	14.92	14.94	14.74	15.10	47,955,724	718,803,772	14.989	10.93	10.93	10.94	10.80	11.06	65,461,620	10.981	2.75%
2020-05-29	0	14.52	14.50	14.52	14.20	14.52	48,233,132	697,820,559	14.468	10.64	10.62	10.64	10.40	10.64	65,840,294	10.599	0.28%
2020-05-28	0	14.48	14.48	14.52	14.24	14.76	37,197,324	539,847,261	14.513	10.61	10.61	10.64	10.43	10.81	50,775,943	10.632	-0.82%
2020-05-27	0	14.60	14.58	14.60	14.38	14.86	59,573,192	868,846,464	14.585	10.70	10.68	10.70	10.53	10.89	81,319,962	10.684	1.11%
2020-05-26	0	14.44	14.44	14.46	14.20	14.64	34,645,202	501,942,844	14.488	10.58	10.58	10.59	10.40	10.72	47,292,187	10.614	2.70%
2020-05-25	0	14.06	14.06	14.08	13.74	14.20	37,517,274	525,699,651	14.012	10.30	10.30	10.31	10.07	10.40	51,212,688	10.265	0.00%
2020-05-22	0	14.06	14.04	14.06	13.96	14.72	91,852,471	1,304,709,913	14.204	10.30	10.29	10.30	10.23	10.78	125,382,562	10.406	-6.76%
2020-05-21	0	15.08	15.04	15.08	14.96	15.34	42,115,174	635,645,463	15.093	11.05	11.02	11.05	10.96	11.24	57,489,019	11.057	-0.92%
2020-05-20	0	15.22	15.18	15.22	15.12	15.54	43,515,182	663,619,594	15.250	11.15	11.12	11.15	11.08	11.38	59,400,090	11.172	-0.78%
2020-05-19	0	15.34	15.32	15.34	15.20	15.50	65,193,976	998,619,761	15.318	11.24	11.22	11.24	11.14	11.35	88,992,573	11.221	3.37%
2020-05-18	0	14.84	14.84	14.86	14.60	14.84	40,782,422	602,397,503	14.771	10.87	10.87	10.89	10.70	10.87	55,669,755	10.821	0.13%
2020-05-15	0	14.82	14.82	14.84	14.60	14.98	60,855,438	897,509,050	14.748	10.86	10.86	10.87	10.70	10.97	83,070,283	10.804	-0.94%
2020-05-14	0	14.96	14.94	14.96	14.90	15.20	51,348,927	768,940,127	14.975	10.96	10.94	10.96	10.92	11.14	70,093,488	10.970	-2.86%
2020-05-13	0	15.40	15.38	15.40	15.26	15.54	26,104,319	402,588,478	15.422	11.28	11.27	11.28	11.18	11.38	35,633,515	11.298	-0.52%
2020-05-12	0	15.48	15.48	15.50	15.36	15.84	47,402,803	734,771,128	15.501	11.34	11.34	11.35	11.25	11.60	64,706,859	11.355	-3.01%
2020-05-11	0	15.96	15.96	15.98	15.74	16.18	51,156,634	819,955,708	16.028	11.69	11.69	11.71	11.53	11.85	69,830,999	11.742	2.31%
2020-05-08	0	15.60	15.58	15.60	15.52	15.72	35,206,406	549,665,502	15.613	11.43	11.41	11.43	11.37	11.52	48,058,254	11.437	0.13%
2020-05-07	0	15.58	15.56	15.58	15.42	15.64	34,981,725	542,261,604	15.501	11.41	11.40	11.41	11.30	11.46	47,751,555	11.356	-0.38%
2020-05-06	0	15.64	15.64	15.66	15.54	15.86	79,649,103	1,244,548,707	15.625	11.46	11.46	11.47	11.38	11.62	108,724,442	11.447	-0.51%
2020-05-05	0	15.72	15.72	15.74	15.58	15.84	22,590,779	355,208,621	15.724	11.52	11.52	11.53	11.41	11.60	30,837,382	11.519	0.26%
2020-05-04	0	15.68	15.66	15.68	15.52	15.80	55,791,142	871,671,109	15.624	11.49	11.47	11.49	11.37	11.57	76,157,302	11.446	-5.20%
2020-04-29	0	16.54	16.52	16.54	16.36	16.70	29,476,348	488,549,334	16.574	12.12	12.10	12.12	11.98	12.23	40,236,479	12.142	0.85%
2020-04-28	0	16.40	16.40	16.42	16.16	16.46	30,554,462	500,261,353	16.373	12.01	12.01	12.03	11.84	12.06	41,708,151	11.994	0.99%
2020-04-27	0	16.24	16.24	16.26	15.94	16.32	39,844,411	647,055,103	16.240	11.90	11.90	11.91	11.68	11.96	54,389,330	11.897	2.53%
2020-04-24	0	15.84	15.82	15.84	15.70	16.02	30,292,953	481,120,889	15.882	11.60	11.59	11.60	11.50	11.74	41,351,180	11.635	0.13%
2020-04-23	0	15.82	15.82	15.84	15.68	16.04	23,559,011	373,886,605	15.870	11.59	11.59	11.60	11.49	11.75	32,159,060	11.626	0.00%
2020-04-22	0	15.82	15.80	15.82	15.40	15.94	27,357,559	429,526,366	15.701	11.59	11.57	11.59	11.28	11.68	37,344,241	11.502	0.76%
2020-04-21	0	15.70	15.70	15.74	15.64	16.30	52,198,461	824,827,416	15.802	11.50	11.50	11.53	11.46	11.94	71,253,138	11.576	-3.80%
2020-04-20	0	16.32	16.32	16.34	16.04	16.66	49,005,603	803,451,540	16.395	11.96	11.96	11.97	11.75	12.20	66,894,750	12.011	1.49%
2020-04-17	0	16.08	16.06	16.08	15.68	16.28	65,690,934	1,054,798,997	16.057	11.78	11.77	11.78	11.49	11.93	89,670,942	11.763	4.15%
2020-04-16	0	15.44	15.44	15.46	15.26	15.60	30,179,677	466,335,967	15.452	11.31	11.31	11.33	11.18	11.43	41,196,553	11.320	-1.28%
2020-04-15	0	15.64	15.62	15.64	15.50	15.82	30,571,713	479,225,284	15.675	11.46	11.44	11.46	11.35	11.59	41,731,699	11.483	-0.64%
2020-04-14	0	15.74	15.72	15.74	15.60	15.94	25,944,869	409,845,404	15.797	11.53	11.52	11.53	11.43	11.68	35,415,859	11.572	0.38%
2020-04-09	0	15.68	15.66	15.68	15.48	15.72	21,925,774	342,537,364	15.623	11.49	11.47	11.49	11.34	11.52	29,929,622	11.445	1.29%
2020-04-08	0	15.48	15.48	15.50	15.34	15.76	38,431,391	596,458,127	15.520	11.34	11.34	11.35	11.24	11.55	52,460,497	11.370	-2.27%
2020-04-07	0	15.84	15.84	15.86	15.48	15.94	58,578,322	921,503,644	15.731	11.60	11.60	11.62	11.34	11.68	79,961,922	11.524	2.19%
2020-04-06	0	15.50	15.50	15.52	15.14	15.58	31,270,187	481,922,739	15.412	11.35	11.35	11.37	11.09	11.41	42,685,146	11.290	2.65%
2020-04-03	0	15.10	15.08	15.10	14.94	15.16	22,960,293	345,173,816	15.034	11.06	11.05	11.06	10.94	11.11	31,341,785	11.013	0.00%
2020-04-02	0	15.10	15.10	15.12	14.84	15.20	28,454,341	428,340,756	15.054	11.06	11.06	11.08	10.87	11.14	38,841,396	11.028	0.67%
2020-04-01	0	15.00	15.00	15.02	14.78	15.44	48,862,216	738,778,562	15.120	10.99	10.99	11.00	10.83	11.31	66,699,020	11.076	-1.19%
2020-03-31	0	15.18	15.16	15.18	14.94	15.40	44,122,305	668,598,578	15.153	11.12	11.11	11.12	10.94	11.28	60,228,839	11.101	1.74%
2020-03-30	0	14.92	14.92	14.94	14.56	15.34	50,891,617	766,205,210	15.056	10.93	10.93	10.94	10.67	11.24	69,469,240	11.029	-1.71%
2020-03-27	0	15.18	15.14	15.18	15.06	15.60	64,558,594	988,362,914	15.310	11.12	11.09	11.12	11.03	11.43	88,125,250	11.215	0.40%
2020-03-26	0	15.12	15.10	15.12	15.00	15.48	80,662,939	1,227,107,486	15.213	11.08	11.06	11.08	10.99	11.34	110,108,371	11.145	-0.66%
2020-03-25	0	15.22	15.22	15.24	14.60	15.28	75,213,935	1,128,467,037	15.003	11.15	11.15	11.16	10.70	11.19	102,670,247	10.991	7.49%
2020-03-24	0	14.16	14.16	14.18	13.88	14.36	72,240,737	1,021,948,050	14.146	10.37	10.37	10.39	10.17	10.52	98,611,704	10.363	5.20%
2020-03-23	0	13.46	13.46	13.48	12.90	13.58	85,362,815	1,138,846,444	13.341	9.860	9.860	9.875	9.450	9.948	116,523,903	9.7735	-3.58%
2020-03-20	0	13.96	13.94	13.96	13.14	13.96	115,801,950	1,564,841,154	13.513	10.23	10.21	10.23	9.626	10.23	158,074,628	9.8994	8.55%
2020-03-19	0	12.86	12.84	12.86	11.64	13.32	290,379,202	3,590,390,636	12.365	9.421	9.406	9.421	8.527	9.758	396,380,064	9.0579	-4.88%
2020-03-18	0	13.52	13.52	13.54	13.40	14.50	85,387,261	1,189,901,728	13.935	9.904	9.904	9.919	9.817	10.62	116,557,273	10.209	-6.76%
2020-03-17	0	14.50	14.50	14.52	14.34	15.28	85,283,877	1,242,504,935	14.569	10.62	10.62	10.64	10.51	11.19	116,416,150	10.673	-2.68%
2020-03-16	0	14.90	14.88	14.90	14.68	15.38	77,943,242	1,169,819,809	15.009	10.92	10.90	10.92	10.75	11.27	106,395,868	10.995	-5.46%
2020-03-13	0	15.76	15.76	15.78	14.90	16.00	115,894,794	1,781,382,477	15.371	11.55	11.55	11.56	10.92	11.72	158,201,364	11.260	-2.96%
2020-03-12	0	16.24	16.22	16.24	16.14	16.54	67,382,528	1,097,712,162	16.291	11.90	11.88	11.90	11.82	12.12	91,980,041	11.934	-4.69%
2020-03-11	0	17.04	17.02	17.04	16.96	17.24	32,549,703	555,976,080	17.081	12.48	12.47	12.48	12.42	12.63	44,431,741	12.513	-0.70%
2020-03-10	0	17.16	17.16	17.18	16.96	17.46	51,326,380	884,061,118	17.224	12.57	12.57	12.59	12.42	12.79	70,062,710	12.618	0.70%
2020-03-09	0	17.04	17.02	17.04	17.00	17.38	87,437,429	1,500,988,533	17.166	12.48	12.47	12.48	12.45	12.73	119,355,841	12.576	-5.86%
2020-03-06	0	18.10	18.08	18.10	18.02	18.38	41,099,098	744,733,330	18.120	13.26	13.25	13.26	13.20	13.46	56,102,031	13.275	-2.48%
2020-03-05	0	18.56	18.56	18.58	18.06	18.68	52,446,950	967,337,809	18.444	13.60	13.60	13.61	13.23	13.68	71,592,336	13.512	2.09%
2020-03-04	0	18.18	18.18	18.20	18.04	18.32	29,476,091	536,579,232	18.204	13.32	13.32	13.33	13.22	13.42	40,236,128	13.336	-0.44%
2020-03-03	0	18.26	18.26	18.28	18.22	18.60	40,552,957	745,609,468	18.386	13.38	13.38	13.39	13.35	13.63	55,356,525	13.469	-0.54%
2020-03-02	0	18.36	18.34	18.36	18.22	18.48	27,914,331	512,854,130	18.372	13.45	13.44	13.45	13.35	13.54	38,104,259	13.459	0.55%
2020-02-28	0	18.26	18.26	18.28	18.08	18.40	58,031,374	1,057,005,418	18.214	13.38	13.38	13.39	13.25	13.48	79,215,314	13.343	-2.35%
2020-02-27	0	18.70	18.70	18.76	18.30	18.84	41,316,142	765,875,171	18.537	13.70	13.70	13.74	13.41	13.80	56,398,306	13.580	1.08%
2020-02-26	0	18.50	18.48	18.50	18.24	18.54	51,741,772	952,674,776	18.412	13.55	13.54	13.55	13.36	13.58	70,629,738	13.488	-0.43%
2020-02-25	0	18.58	18.58	18.60	18.48	18.74	63,639,287	1,183,374,264	18.595	13.61	13.61	13.63	13.54	13.73	86,870,356	13.622	-1.17%
2020-02-24	0	18.80	18.78	18.80	18.68	19.02	56,264,271	1,058,050,180	18.805	13.77	13.76	13.77	13.68	13.93	76,803,143	13.776	-2.49%
2020-02-21	0	19.28	19.26	19.28	19.22	19.46	26,378,382	509,414,375	19.312	14.12	14.11	14.12	14.08	14.26	36,007,623	14.147	-1.43%
2020-02-20	0	19.56	19.54	19.56	19.20	19.60	46,042,220	894,949,952	19.438	14.33	14.31	14.33	14.07	14.36	62,849,605	14.240	0.41%
2020-02-19	0	19.48	19.46	19.48	19.28	19.50	45,704,339	888,762,937	19.446	14.27	14.26	14.27	14.12	14.29	62,388,383	14.246	1.14%
2020-02-18	0	19.26	19.24	19.26	19.26	19.48	40,328,618	781,098,455	19.368	14.11	14.09	14.11	14.11	14.27	55,050,293	14.189	-1.13%
2020-02-17	0	19.48	19.46	19.48	19.34	19.68	35,984,786	703,086,459	19.538	14.27	14.26	14.27	14.17	14.42	49,120,776	14.313	1.04%
2020-02-14	0	19.28	19.26	19.28	19.24	19.52	50,536,654	977,583,282	19.344	14.12	14.11	14.12	14.09	14.30	68,984,700	14.171	-0.92%
2020-02-13	0	19.46	19.44	19.46	19.36	19.80	48,070,518	936,698,261	19.486	14.26	14.24	14.26	14.18	14.51	65,618,319	14.275	-1.62%
2020-02-12	0	19.78	19.78	19.80	19.38	20.10	82,636,178	1,635,694,366	19.794	14.49	14.49	14.51	14.20	14.72	112,801,927	14.501	1.75%
2020-02-11	0	19.44	19.44	19.46	19.42	19.54	34,349,180	669,466,039	19.490	14.24	14.24	14.26	14.23	14.31	46,888,104	14.278	0.83%
2020-02-10	0	19.28	19.28	19.30	19.18	19.50	30,602,416	592,140,020	19.350	14.12	14.12	14.14	14.05	14.29	41,773,610	14.175	-1.53%
2020-02-07	0	19.58	19.58	19.60	19.36	19.60	22,217,746	433,095,611	19.493	14.34	14.34	14.36	14.18	14.36	30,328,176	14.280	-0.71%
2020-02-06	0	19.72	19.70	19.72	19.20	19.90	46,489,976	911,576,596	19.608	14.45	14.43	14.45	14.07	14.58	63,460,811	14.364	3.35%
2020-02-05	0	19.08	19.06	19.08	18.88	19.32	38,310,319	732,123,196	19.110	13.98	13.96	13.98	13.83	14.15	52,295,228	14.000	0.42%
2020-02-04	0	19.00	19.00	19.02	18.50	19.16	42,755,180	810,675,527	18.961	13.92	13.92	13.93	13.55	14.04	58,362,654	13.890	1.60%
2020-02-03	0	18.70	18.70	18.72	18.50	18.90	48,080,372	899,521,548	18.709	13.70	13.70	13.71	13.55	13.85	65,631,770	13.706	-0.74%
2020-01-31	0	18.84	18.82	18.84	18.82	19.44	45,983,403	872,545,726	18.975	13.80	13.79	13.80	13.79	14.24	62,769,317	13.901	-1.67%
2020-01-30	0	19.16	19.16	19.18	18.98	19.86	56,133,866	1,081,075,226	19.259	14.04	14.04	14.05	13.90	14.55	76,625,135	14.109	-3.52%
2020-01-29	0	19.86	19.84	19.86	19.62	19.88	60,478,784	1,195,160,951	19.762	14.55	14.53	14.55	14.37	14.56	82,556,134	14.477	-3.59%
2020-01-24	0	20.60	20.55	20.60	20.35	20.65	15,030,055	308,598,441	20.532	15.09	15.05	15.09	14.91	15.13	20,516,670	15.041	-0.24%
2020-01-23	0	20.65	20.60	20.65	20.35	21.10	49,423,940	1,018,019,369	20.598	15.13	15.09	15.13	14.91	15.46	67,465,798	15.089	-3.28%
2020-01-22	0	21.35	21.30	21.35	20.75	21.45	38,970,379	825,938,830	21.194	15.64	15.60	15.64	15.20	15.71	53,196,239	15.526	1.18%
2020-01-21	0	21.10	21.10	21.15	21.00	22.00	59,096,470	1,256,736,951	21.266	15.46	15.46	15.49	15.38	16.12	80,669,216	15.579	-4.95%
2020-01-20	0	22.20	22.15	22.20	22.10	22.85	67,559,909	1,512,555,500	22.388	16.26	16.23	16.26	16.19	16.74	92,222,173	16.401	0.91%
2020-01-17	0	22.00	21.95	22.00	21.65	22.20	50,324,455	1,099,821,447	21.855	16.12	16.08	16.12	15.86	16.26	68,695,039	16.010	-0.68%
2020-01-16	0	22.15	22.10	22.15	21.85	22.30	36,390,525	803,154,219	22.070	16.23	16.19	16.23	16.01	16.34	49,674,627	16.168	-0.89%
2020-01-15	0	22.35	22.30	22.35	22.10	22.50	25,998,158	579,208,653	22.279	16.37	16.34	16.37	16.19	16.48	35,488,601	16.321	-0.22%
2020-01-14	0	22.40	22.40	22.45	22.30	22.90	38,648,837	870,293,129	22.518	16.41	16.41	16.45	16.34	16.78	52,757,320	16.496	-1.54%
2020-01-13	0	22.75	22.70	22.75	22.55	22.85	34,655,935	787,225,066	22.715	16.67	16.63	16.67	16.52	16.74	47,306,838	16.641	1.11%
2020-01-10	0	22.50	22.50	22.55	22.25	22.65	47,800,836	1,076,351,797	22.517	16.48	16.48	16.52	16.30	16.59	65,250,191	16.496	0.00%
2020-01-09	0	22.50	22.45	22.50	21.95	22.50	39,977,460	891,582,994	22.302	16.48	16.45	16.48	16.08	16.48	54,570,947	16.338	3.69%
2020-01-08	0	21.70	21.70	21.75	21.60	22.05	43,169,918	940,779,929	21.793	15.90	15.90	15.93	15.82	16.15	58,928,789	15.965	-2.47%
2020-01-07	0	22.25	22.20	22.25	21.80	22.45	47,867,189	1,067,836,820	22.308	16.30	16.26	16.30	15.97	16.45	65,340,766	16.343	1.83%
2020-01-06	0	21.85	21.80	21.85	21.35	22.15	45,437,045	990,547,199	21.800	16.01	15.97	16.01	15.64	16.23	62,023,515	15.971	1.63%
2020-01-03	0	21.50	21.50	21.55	21.50	22.35	36,777,400	800,988,767	21.779	15.75	15.75	15.79	15.75	16.37	50,202,728	15.955	-2.27%
2020-01-02	0	22.00	22.00	22.05	21.60	22.15	35,604,609	783,136,955	21.995	16.12	16.12	16.15	15.82	16.23	48,601,818	16.113	1.62%
2019-12-31	0	21.65	21.60	21.65	21.50	21.75	17,111,486	370,196,573	21.634	15.86	15.82	15.86	15.75	15.93	23,357,912	15.849	0.23%
2019-12-30	0	21.60	21.55	21.60	21.25	21.75	32,639,437	703,814,599	21.563	15.82	15.79	15.82	15.57	15.93	44,554,231	15.797	0.93%
2019-12-27	0	21.40	21.35	21.40	21.20	21.60	16,344,939	350,124,945	21.421	15.68	15.64	15.68	15.53	15.82	22,311,543	15.693	0.94%
2019-12-24	0	21.20	21.15	21.20	21.05	21.40	9,768,557	206,765,067	21.166	15.53	15.49	15.53	15.42	15.68	13,334,499	15.506	-0.70%
2019-12-23	0	21.35	21.30	21.35	21.30	21.45	19,601,672	418,851,472	21.368	15.64	15.60	15.64	15.60	15.71	26,757,123	15.654	-0.23%
2019-12-20	0	21.40	21.35	21.40	21.15	21.45	29,640,627	632,282,682	21.332	15.68	15.64	15.68	15.49	15.71	40,460,727	15.627	0.47%
2019-12-19	0	21.30	21.30	21.35	21.05	21.50	20,746,489	441,248,257	21.269	15.60	15.60	15.64	15.42	15.75	28,319,847	15.581	-0.47%
2019-12-18	0	21.40	21.40	21.45	21.20	21.60	24,623,733	526,312,003	21.374	15.68	15.68	15.71	15.53	15.82	33,612,452	15.658	0.23%
2019-12-17	0	21.35	21.35	21.40	21.10	21.65	35,684,352	762,540,722	21.369	15.64	15.64	15.68	15.46	15.86	48,710,671	15.654	0.00%
2019-12-16	0	21.35	21.30	21.35	21.15	21.50	24,211,816	517,354,252	21.368	15.64	15.60	15.64	15.49	15.75	33,050,167	15.654	-1.16%
2019-12-13	0	21.60	21.55	21.60	21.05	21.75	72,600,483	1,557,680,076	21.456	15.82	15.79	15.82	15.42	15.93	99,102,773	15.718	3.60%
2019-12-12	0	20.85	20.85	20.90	20.75	21.05	28,191,455	588,544,773	20.877	15.27	15.27	15.31	15.20	15.42	38,482,545	15.294	0.97%
2019-12-11	0	20.65	20.60	20.65	20.05	20.70	30,966,525	636,752,897	20.563	15.13	15.09	15.13	14.69	15.16	42,270,635	15.064	2.23%
2019-12-10	0	20.20	20.15	20.20	20.05	20.35	18,087,956	365,955,929	20.232	14.80	14.76	14.80	14.69	14.91	24,690,836	14.822	0.50%
2019-12-09	0	20.10	20.10	20.15	20.10	20.35	17,357,417	350,059,682	20.168	14.72	14.72	14.76	14.72	14.91	23,693,619	14.774	0.00%
2019-12-06	0	20.10	20.10	20.15	19.82	20.30	37,458,881	753,540,069	20.117	14.72	14.72	14.76	14.52	14.87	51,132,979	14.737	1.82%
2019-12-05	0	19.74	19.72	19.74	19.56	19.84	22,938,624	452,748,572	19.737	14.46	14.45	14.46	14.33	14.53	31,312,206	14.459	1.33%
2019-12-04	0	19.48	19.46	19.48	19.36	19.64	26,966,705	524,893,073	19.465	14.27	14.26	14.27	14.18	14.39	36,810,709	14.259	-2.01%
2019-12-03	0	19.88	19.88	19.90	19.42	19.94	16,684,561	330,264,896	19.795	14.56	14.56	14.58	14.23	14.61	22,775,141	14.501	0.00%
2019-12-02	0	19.88	19.88	19.90	19.74	19.98	17,088,834	339,128,400	19.845	14.56	14.56	14.58	14.46	14.64	23,326,991	14.538	0.51%
2019-11-29	0	19.78	19.76	19.78	19.66	20.10	30,802,285	609,296,672	19.781	14.49	14.48	14.49	14.40	14.72	42,046,440	14.491	-2.08%
2019-11-28	0	20.20	20.20	20.25	20.00	20.30	20,031,777	404,062,589	20.171	14.80	14.80	14.83	14.65	14.87	27,344,235	14.777	-1.22%
2019-11-27	0	20.45	20.40	20.45	20.35	20.60	15,385,559	314,538,799	20.444	14.98	14.94	14.98	14.91	15.09	21,001,948	14.977	0.00%
2019-11-26	0	20.45	20.45	20.50	20.25	20.75	35,766,448	732,140,412	20.470	14.98	14.98	15.02	14.83	15.20	48,822,735	14.996	0.25%
2019-11-25	0	20.40	20.35	20.40	20.30	20.60	25,476,569	520,933,773	20.448	14.94	14.91	14.94	14.87	15.09	34,776,609	14.979	0.99%
2019-11-22	0	20.20	20.20	20.25	20.00	20.45	19,768,422	399,320,153	20.200	14.80	14.80	14.83	14.65	14.98	26,984,744	14.798	0.25%
2019-11-21	0	20.15	20.15	20.20	19.74	20.45	61,713,969	1,232,957,799	19.979	14.76	14.76	14.80	14.46	14.98	84,242,214	14.636	-2.42%
2019-11-20	0	20.65	20.65	20.70	20.55	20.90	24,392,421	504,111,887	20.667	15.13	15.13	15.16	15.05	15.31	33,296,701	15.140	-1.43%
2019-11-19	0	20.95	20.90	20.95	20.60	21.05	31,083,739	649,624,917	20.899	15.35	15.31	15.35	15.09	15.42	42,430,637	15.310	0.72%
2019-11-18	0	20.80	20.75	20.80	20.55	20.85	28,827,021	598,787,847	20.772	15.24	15.20	15.24	15.05	15.27	39,350,120	15.217	1.46%
2019-11-15	0	20.50	20.50	20.55	20.40	20.75	22,859,660	469,879,768	20.555	15.02	15.02	15.05	14.94	15.20	31,204,416	15.058	-0.24%
2019-11-14	0	20.55	20.50	20.55	20.35	20.75	21,312,499	436,911,540	20.500	15.05	15.02	15.05	14.91	15.20	29,092,475	15.018	-0.96%
2019-11-13	0	20.75	20.70	20.75	20.45	20.80	41,719,736	860,080,381	20.616	15.20	15.16	15.20	14.98	15.24	56,949,229	15.103	-1.43%
2019-11-12	0	21.05	21.05	21.10	20.70	21.15	38,176,011	799,894,876	20.953	15.42	15.42	15.46	15.16	15.49	52,111,892	15.350	0.96%
2019-11-11	0	20.85	20.80	20.85	20.55	21.25	51,587,771	1,074,249,379	20.824	15.27	15.24	15.27	15.05	15.57	70,419,520	15.255	-1.88%
2019-11-08	0	21.25	21.25	21.30	21.15	21.50	29,533,786	628,247,561	21.272	15.57	15.57	15.60	15.49	15.75	40,314,885	15.584	-0.70%
2019-11-07	0	21.40	21.35	21.40	21.00	21.45	34,974,319	742,060,707	21.217	15.68	15.64	15.68	15.38	15.71	47,741,445	15.543	0.00%
2019-11-06	0	21.40	21.35	21.40	21.05	21.50	51,337,087	1,095,481,920	21.339	15.68	15.64	15.68	15.42	15.75	70,077,325	15.632	1.18%
2019-11-05	0	21.15	21.15	21.20	20.65	21.40	76,102,683	1,609,855,182	21.154	15.49	15.49	15.53	15.13	15.68	103,883,426	15.497	1.68%
2019-11-04	0	20.80	20.80	20.85	20.70	20.90	56,917,293	1,182,926,888	20.783	15.24	15.24	15.27	15.16	15.31	77,694,546	15.225	1.22%
2019-11-01	0	20.55	20.50	20.55	20.25	20.65	35,352,279	724,378,581	20.490	15.05	15.02	15.05	14.83	15.13	48,257,377	15.011	0.74%
2019-10-31	0	20.40	20.35	20.40	20.20	20.45	55,576,415	1,130,652,877	20.344	14.94	14.91	14.94	14.80	14.98	75,864,190	14.904	1.75%
2019-10-30	0	20.05	20.00	20.05	20.00	20.45	78,784,100	1,593,409,165	20.225	14.69	14.65	14.69	14.65	14.98	107,543,675	14.816	1.57%
2019-10-29	0	19.74	19.74	19.76	19.70	19.98	30,227,424	599,950,654	19.848	14.46	14.46	14.48	14.43	14.64	41,261,730	14.540	0.20%
2019-10-28	0	19.70	19.70	19.72	19.58	19.86	24,256,771	478,905,043	19.743	14.43	14.43	14.45	14.34	14.55	33,111,533	14.463	0.82%
2019-10-25	0	19.54	19.52	19.54	19.26	19.68	25,066,756	489,178,751	19.515	14.31	14.30	14.31	14.11	14.42	34,217,197	14.296	-0.41%
2019-10-24	0	19.62	19.60	19.62	19.44	19.70	25,228,947	493,796,145	19.573	14.37	14.36	14.37	14.24	14.43	34,438,595	14.338	0.72%
2019-10-23	0	19.48	19.46	19.48	19.42	19.84	26,618,839	519,941,797	19.533	14.27	14.26	14.27	14.23	14.53	36,335,857	14.309	-1.02%
2019-10-22	0	19.68	19.66	19.68	19.56	20.05	37,147,146	732,269,216	19.713	14.42	14.40	14.42	14.33	14.69	50,707,447	14.441	-0.10%
2019-10-21	0	19.70	19.68	19.70	18.98	19.76	61,040,230	1,192,793,046	19.541	14.43	14.42	14.43	13.90	14.48	83,322,532	14.315	5.01%
2019-10-18	0	18.76	18.74	18.76	18.62	19.18	23,200,573	437,576,273	18.861	13.74	13.73	13.74	13.64	14.05	31,669,777	13.817	-1.05%
2019-10-17	0	18.96	18.96	18.98	18.80	19.06	18,826,153	357,244,438	18.976	13.89	13.89	13.90	13.77	13.96	25,698,506	13.901	0.85%
2019-10-16	0	18.80	18.80	18.82	18.60	19.06	18,093,783	340,912,981	18.841	13.77	13.77	13.79	13.63	13.96	24,698,790	13.803	0.21%
2019-10-15	0	18.76	18.76	18.78	18.62	18.82	17,174,382	321,750,344	18.734	13.74	13.74	13.76	13.64	13.79	23,443,768	13.724	0.43%
2019-10-14	0	18.68	18.66	18.68	18.62	18.96	34,351,501	646,351,172	18.816	13.68	13.67	13.68	13.64	13.89	46,891,272	13.784	0.86%
2019-10-11	0	18.52	18.50	18.52	18.22	18.64	39,715,082	733,783,761	18.476	13.57	13.55	13.57	13.35	13.66	54,212,790	13.535	3.00%
2019-10-10	0	17.98	17.96	17.98	17.84	18.06	19,693,373	354,048,827	17.978	13.17	13.16	13.17	13.07	13.23	26,882,299	13.170	0.45%
2019-10-09	0	17.90	17.90	17.92	17.80	18.02	28,200,971	504,564,332	17.892	13.11	13.11	13.13	13.04	13.20	38,495,535	13.107	-0.89%
2019-10-08	0	18.06	18.04	18.06	17.92	18.42	20,425,918	371,246,518	18.175	13.23	13.22	13.23	13.13	13.49	27,882,254	13.315	0.00%
2019-10-04	0	18.06	18.06	18.08	17.80	18.30	14,596,962	263,252,354	18.035	13.23	13.23	13.25	13.04	13.41	19,925,479	13.212	-0.66%
2019-10-03	0	18.18	18.18	18.20	17.90	18.28	15,338,529	278,046,395	18.127	13.32	13.32	13.33	13.11	13.39	20,937,750	13.280	0.11%
2019-10-02	0	18.16	18.14	18.16	17.88	18.20	17,664,223	320,013,791	18.117	13.30	13.29	13.30	13.10	13.33	24,112,422	13.272	0.00%
2019-09-30	0	18.16	18.14	18.16	17.92	18.18	29,960,262	541,996,230	18.091	13.30	13.29	13.30	13.13	13.32	40,897,043	13.253	0.22%
2019-09-27	0	18.12	18.10	18.12	17.92	18.18	17,139,665	310,021,938	18.088	13.27	13.26	13.27	13.13	13.32	23,396,378	13.251	-0.44%
2019-09-26	0	18.20	18.18	18.20	18.06	18.52	26,750,472	487,409,829	18.221	13.33	13.32	13.33	13.23	13.57	36,515,542	13.348	-0.98%
2019-09-25	0	18.38	18.36	18.38	18.26	18.58	24,195,925	445,464,460	18.411	13.46	13.45	13.46	13.38	13.61	33,028,475	13.487	-0.86%
2019-09-24	0	18.54	18.54	18.56	18.54	18.80	27,720,498	516,920,291	18.648	13.58	13.58	13.60	13.58	13.77	37,839,669	13.661	-0.43%
2019-09-23	0	18.62	18.58	18.62	18.48	18.98	20,789,281	387,274,179	18.629	13.64	13.61	13.64	13.54	13.90	28,378,260	13.647	-1.17%
2019-09-20	0	18.84	18.82	18.84	18.74	19.00	22,775,351	429,324,296	18.850	13.80	13.79	13.80	13.73	13.92	31,089,331	13.809	-0.32%
2019-09-19	0	18.90	18.90	18.92	18.78	19.16	16,310,195	308,121,303	18.891	13.85	13.85	13.86	13.76	14.04	22,264,116	13.839	-0.84%
2019-09-18	0	19.06	19.06	19.08	18.98	19.24	15,719,959	300,431,299	19.112	13.96	13.96	13.98	13.90	14.09	21,458,418	14.001	-0.21%
2019-09-17	0	19.10	19.08	19.10	18.98	19.32	25,042,111	478,098,341	19.092	13.99	13.98	13.99	13.90	14.15	34,183,555	13.986	-1.85%
2019-09-16	0	19.46	19.46	19.48	19.20	19.72	23,728,113	461,201,843	19.437	14.26	14.26	14.27	14.07	14.45	32,389,892	14.239	-1.72%
2019-09-13	0	19.80	19.80	19.82	19.64	19.90	15,405,956	304,738,891	19.781	14.51	14.51	14.52	14.39	14.58	21,029,791	14.491	0.51%
2019-09-12	0	19.70	19.68	19.70	19.44	19.80	35,635,944	699,823,730	19.638	14.43	14.42	14.43	14.24	14.51	48,644,592	14.386	1.55%
2019-09-11	0	19.40	19.40	19.42	19.02	19.48	34,339,125	664,439,625	19.349	14.21	14.21	14.23	13.93	14.27	46,874,378	14.175	1.89%
2019-09-10	0	19.04	19.04	19.06	18.96	19.22	26,390,553	503,735,219	19.088	13.95	13.95	13.96	13.89	14.08	36,024,237	13.983	0.42%
2019-09-09	0	18.96	18.96	18.98	18.90	19.28	17,483,280	333,082,441	19.052	13.89	13.89	13.90	13.85	14.12	23,865,427	13.957	-0.32%
2019-09-06	0	19.02	19.00	19.02	18.92	19.16	25,741,675	490,199,049	19.043	13.93	13.92	13.93	13.86	14.04	35,138,490	13.950	0.85%
2019-09-05	0	18.86	18.82	18.86	18.62	19.20	42,140,449	796,626,662	18.904	13.82	13.79	13.82	13.64	14.07	57,523,520	13.849	0.96%
2019-09-04	0	18.68	18.68	18.70	18.06	18.78	50,420,089	935,017,556	18.545	13.68	13.68	13.70	13.23	13.76	68,825,584	13.585	3.78%
2019-09-03	0	18.00	17.98	18.00	17.92	18.26	25,111,725	452,704,183	18.028	13.19	13.17	13.19	13.13	13.38	34,278,582	13.207	-0.88%
2019-09-02	0	18.16	18.14	18.16	18.02	18.26	21,664,542	392,623,643	18.123	13.30	13.29	13.30	13.20	13.38	29,573,029	13.276	-0.98%
2019-08-30	0	18.34	18.32	18.34	18.16	18.50	28,822,984	528,565,032	18.338	13.44	13.42	13.44	13.30	13.55	39,344,609	13.434	0.22%
2019-08-29	0	18.30	18.28	18.30	18.04	18.42	38,437,347	699,469,525	18.198	13.41	13.39	13.41	13.22	13.49	52,468,627	13.331	-0.54%
2019-08-28	0	18.40	18.38	18.40	18.28	18.54	25,415,989	468,190,089	18.421	13.48	13.46	13.48	13.39	13.58	34,693,915	13.495	0.66%
2019-08-27	0	18.28	18.26	18.28	18.18	18.48	41,384,765	756,779,911	18.286	13.39	13.38	13.39	13.32	13.54	56,491,979	13.396	0.00%
2019-08-26	0	18.28	18.28	18.30	17.90	18.30	45,940,509	832,329,358	18.118	13.39	13.39	13.41	13.11	13.41	62,710,765	13.273	-2.35%
2019-08-23	0	18.72	18.72	18.74	18.32	18.98	70,940,598	1,329,797,268	18.745	13.71	13.71	13.73	13.42	13.90	96,836,959	13.732	3.20%
2019-08-22	0	18.14	18.12	18.14	17.98	18.40	25,797,589	467,599,532	18.126	13.29	13.27	13.29	13.17	13.48	35,214,815	13.278	-0.87%
2019-08-21	0	18.30	18.28	18.30	17.96	18.38	23,977,135	436,880,962	18.221	13.41	13.39	13.41	13.16	13.46	32,729,818	13.348	0.11%
2019-08-20	0	18.28	18.26	18.28	18.18	18.48	21,195,472	388,028,812	18.307	13.39	13.38	13.39	13.32	13.54	28,932,728	13.411	-0.54%
2019-08-19	0	18.38	18.36	18.38	18.04	18.56	43,046,496	792,266,218	18.405	13.46	13.45	13.46	13.22	13.60	58,760,313	13.483	2.91%
2019-08-16	0	17.86	17.86	17.88	17.50	17.94	32,085,364	571,480,514	17.811	13.08	13.08	13.10	12.82	13.14	43,797,898	13.048	0.90%
2019-08-15	0	17.70	17.70	17.72	17.38	17.82	25,874,283	455,339,513	17.598	12.97	12.97	12.98	12.73	13.05	35,319,506	12.892	0.45%
2019-08-14	0	17.62	17.60	17.62	17.52	18.12	26,690,616	473,391,966	17.736	12.91	12.89	12.91	12.83	13.27	36,433,836	12.993	-0.56%
2019-08-13	0	17.72	17.70	17.72	17.58	17.96	33,757,478	597,775,174	17.708	12.98	12.97	12.98	12.88	13.16	46,080,405	12.972	-1.45%
2019-08-12	0	17.98	17.98	18.00	17.88	18.24	21,770,283	394,487,421	18.121	13.17	13.17	13.19	13.10	13.36	29,717,370	13.275	-0.33%
2019-08-09	0	18.04	18.02	18.04	17.92	18.52	29,995,232	542,499,706	18.086	13.22	13.20	13.22	13.13	13.57	40,944,778	13.250	-1.20%
2019-08-08	0	18.26	18.26	18.28	18.10	18.56	25,435,808	465,808,842	18.313	13.38	13.38	13.39	13.26	13.60	34,720,969	13.416	0.55%
2019-08-07	0	18.16	18.14	18.16	17.86	18.46	47,590,598	860,475,974	18.081	13.30	13.29	13.30	13.08	13.52	64,963,207	13.246	-1.52%
2019-08-06	0	18.44	18.42	18.44	18.00	18.54	61,421,308	1,123,736,389	18.296	13.51	13.49	13.51	13.19	13.58	83,842,720	13.403	-2.33%
2019-08-05	0	18.88	18.86	18.88	18.64	19.12	35,638,015	671,150,039	18.832	13.83	13.82	13.83	13.66	14.01	48,647,419	13.796	-3.18%
2019-08-02	0	19.50	19.48	19.50	19.40	19.64	41,870,034	817,608,226	19.527	14.29	14.27	14.29	14.21	14.39	57,154,392	14.305	-3.70%
2019-08-01	0	20.25	20.20	20.25	20.00	20.25	22,912,377	461,563,357	20.145	14.83	14.80	14.83	14.65	14.83	31,276,377	14.758	0.50%
2019-07-31	0	20.15	20.15	20.20	19.98	20.35	22,731,029	458,913,082	20.189	14.76	14.76	14.80	14.64	14.91	31,028,829	14.790	-1.47%
2019-07-30	0	20.45	20.40	20.45	20.30	20.75	50,040,429	1,027,877,411	20.541	14.98	14.94	14.98	14.87	15.20	68,307,332	15.048	1.49%
2019-07-29	0	20.15	20.10	20.15	19.92	20.40	24,717,311	497,157,140	20.114	14.76	14.72	14.76	14.59	14.94	33,740,190	14.735	-1.71%
2019-07-26	0	20.50	20.45	20.50	20.30	20.65	18,804,802	385,697,382	20.511	15.02	14.98	15.02	14.87	15.13	25,669,361	15.026	-0.97%
2019-07-25	0	20.70	20.65	20.70	20.40	20.75	26,229,065	541,493,645	20.645	15.16	15.13	15.16	14.94	15.20	35,803,799	15.124	1.47%
2019-07-24	0	20.40	20.35	20.40	20.35	20.75	20,611,050	422,794,750	20.513	14.94	14.91	14.94	14.91	15.20	28,134,967	15.027	0.00%
2019-07-23	0	20.40	20.40	20.45	20.25	20.55	21,124,408	431,170,681	20.411	14.94	14.94	14.98	14.83	15.05	28,835,723	14.953	0.25%
2019-07-22	0	20.35	20.30	20.35	20.25	20.60	20,989,385	428,316,768	20.406	14.91	14.87	14.91	14.83	15.09	28,651,411	14.949	-1.93%
2019-07-19	0	20.75	20.70	20.75	20.55	21.00	30,026,294	624,371,951	20.794	15.20	15.16	15.20	15.05	15.38	40,987,179	15.233	1.22%
2019-07-18	0	20.50	20.45	20.50	20.15	20.55	21,231,441	433,300,470	20.408	15.02	14.98	15.02	14.76	15.05	28,981,828	14.951	0.24%
2019-07-17	0	20.45	20.45	20.50	20.25	20.70	22,942,085	470,200,807	20.495	14.98	14.98	15.02	14.83	15.16	31,316,930	15.014	-0.24%
2019-07-16	0	20.50	20.50	20.55	20.20	20.55	43,992,222	898,282,527	20.419	15.02	15.02	15.05	14.80	15.05	60,051,270	14.959	0.49%
2019-07-15	0	20.40	20.40	20.45	19.78	20.50	43,161,133	873,499,015	20.238	14.94	14.94	14.98	14.49	15.02	58,916,798	14.826	0.99%
2019-07-12	0	20.20	20.20	20.25	19.66	20.40	45,901,810	926,503,050	20.185	14.80	14.80	14.83	14.40	14.94	62,657,939	14.787	1.81%
2019-07-11	0	19.84	19.82	19.84	19.66	19.96	24,376,251	483,645,257	19.841	14.53	14.52	14.53	14.40	14.62	33,274,628	14.535	1.74%
2019-07-10	0	19.50	19.48	19.50	19.42	19.82	18,148,350	354,540,228	19.536	14.29	14.27	14.29	14.23	14.52	24,773,276	14.311	-0.41%
2019-07-09	0	19.58	19.54	19.58	19.30	19.66	26,099,016	509,766,908	19.532	14.34	14.31	14.34	14.14	14.40	35,626,276	14.309	-0.20%
2019-07-08	0	19.62	19.60	19.62	19.34	19.76	19,525,880	381,252,640	19.526	14.37	14.36	14.37	14.17	14.48	26,653,664	14.304	-1.51%
2019-07-05	0	19.92	19.90	19.92	19.64	19.98	16,421,464	326,077,917	19.857	14.59	14.58	14.59	14.39	14.64	22,416,003	14.547	0.10%
2019-07-04	0	19.90	19.88	19.90	19.84	20.10	19,832,761	395,427,749	19.938	14.58	14.56	14.58	14.53	14.72	27,072,569	14.606	-0.10%
2019-07-03	0	19.92	19.90	19.92	19.76	20.05	23,689,958	471,323,531	19.896	14.59	14.58	14.59	14.48	14.69	32,337,809	14.575	-0.40%
2019-07-02	0	20.00	20.00	20.05	19.80	20.30	67,425,430	1,354,185,867	20.084	14.65	14.65	14.69	14.51	14.87	92,038,604	14.713	3.95%
2019-06-28	0	19.24	19.22	19.24	19.12	19.38	21,697,490	417,679,418	19.250	14.09	14.08	14.09	14.01	14.20	29,618,004	14.102	-0.31%
2019-06-27	0	19.30	19.28	19.30	19.02	19.44	32,183,345	620,151,990	19.269	14.14	14.12	14.14	13.93	14.24	43,931,646	14.116	2.01%
2019-06-26	0	18.92	18.90	18.92	18.80	19.16	24,603,129	465,952,750	18.939	13.86	13.85	13.86	13.77	14.04	33,584,326	13.874	-0.84%
2019-06-25	0	19.08	19.06	19.08	18.80	19.34	37,108,707	704,228,697	18.978	13.98	13.96	13.98	13.77	14.17	50,654,977	13.902	-1.45%
2019-06-24	0	19.36	19.34	19.36	19.24	19.56	25,020,775	485,059,299	19.386	14.18	14.17	14.18	14.09	14.33	34,154,431	14.202	0.21%
2019-06-21	0	19.32	19.32	19.34	19.22	19.56	46,975,370	909,369,891	19.358	14.15	14.15	14.17	14.08	14.33	64,123,395	14.182	-0.31%
2019-06-20	0	19.38	19.38	19.40	18.78	19.54	57,555,060	1,113,561,333	19.348	14.20	14.20	14.21	13.76	14.31	78,565,125	14.174	3.30%
2019-06-19	0	18.76	18.76	18.78	18.68	18.94	47,218,747	888,911,089	18.825	13.74	13.74	13.76	13.68	13.88	64,455,615	13.791	3.08%
2019-06-18	0	18.20	18.20	18.22	18.08	18.40	18,540,703	338,254,429	18.244	13.33	13.33	13.35	13.25	13.48	25,308,855	13.365	0.78%
2019-06-17	0	18.06	18.06	18.08	17.88	18.30	15,978,022	289,862,184	18.141	13.23	13.23	13.25	13.10	13.41	21,810,685	13.290	0.33%
2019-06-14	0	18.00	17.98	18.00	17.82	18.18	22,602,808	406,141,391	17.969	13.19	13.17	13.19	13.05	13.32	30,853,802	13.163	-0.66%
2019-06-13	0	18.12	18.10	18.12	17.74	18.18	46,303,628	830,887,176	17.944	13.27	13.26	13.27	13.00	13.32	63,206,438	13.146	-1.20%
2019-06-12	0	18.34	18.32	18.34	18.20	18.52	29,214,596	535,396,412	18.326	13.44	13.42	13.44	13.33	13.57	39,879,176	13.425	-0.86%
2019-06-11	0	18.50	18.48	18.50	18.24	18.68	45,241,722	839,082,969	18.547	13.55	13.54	13.55	13.36	13.68	61,756,891	13.587	1.43%
2019-06-10	0	18.24	18.24	18.26	17.98	18.46	58,790,822	1,074,602,888	18.278	13.36	13.36	13.38	13.17	13.52	80,251,993	13.390	3.40%
2019-06-06	0	17.64	17.62	17.64	17.50	17.78	23,612,183	416,098,299	17.622	12.92	12.91	12.92	12.82	13.03	32,231,642	12.910	0.13%
2019-06-05	0	17.80	17.78	17.80	17.70	18.24	29,800,991	531,980,186	17.851	12.91	12.89	12.91	12.83	13.23	41,100,029	12.944	0.11%
2019-06-04	0	17.78	17.76	17.78	17.62	18.32	48,413,529	860,795,782	17.780	12.89	12.88	12.89	12.78	13.28	66,769,505	12.892	-2.20%
2019-06-03	0	18.18	18.16	18.18	18.04	18.42	24,347,915	442,689,136	18.182	13.18	13.17	13.18	13.08	13.36	33,579,420	13.183	-0.11%
2019-05-31	0	18.20	18.18	18.20	18.12	18.48	28,690,878	523,018,677	18.229	13.20	13.18	13.20	13.14	13.40	39,569,017	13.218	-0.33%
2019-05-30	0	18.26	18.26	18.28	18.16	18.56	29,912,002	547,446,884	18.302	13.24	13.24	13.25	13.17	13.46	41,253,129	13.270	-0.11%
2019-05-29	0	18.28	18.28	18.30	17.92	18.76	46,351,967	852,316,904	18.388	13.25	13.25	13.27	12.99	13.60	63,926,303	13.333	0.55%
2019-05-28	0	18.18	18.18	18.20	18.02	18.32	42,792,547	778,258,623	18.187	13.18	13.18	13.20	13.07	13.28	59,017,330	13.187	0.33%
2019-05-27	0	18.12	18.10	18.12	17.84	18.24	24,917,211	449,837,895	18.053	13.14	13.12	13.14	12.94	13.23	34,364,565	13.090	-0.33%
2019-05-24	0	18.18	18.18	18.20	18.10	18.50	29,146,754	531,031,678	18.219	13.18	13.18	13.20	13.12	13.41	40,197,738	13.210	0.00%
2019-05-23	0	18.18	18.16	18.18	18.02	18.66	41,830,454	760,859,098	18.189	13.18	13.17	13.18	13.07	13.53	57,690,459	13.189	-1.30%
2019-05-22	0	18.42	18.40	18.42	18.34	18.66	22,166,633	409,729,056	18.484	13.36	13.34	13.36	13.30	13.53	30,571,106	13.402	0.55%
2019-05-21	0	18.32	18.30	18.32	18.18	18.64	41,799,514	767,844,708	18.370	13.28	13.27	13.28	13.18	13.52	57,647,788	13.320	0.11%
2019-05-20	0	18.30	18.30	18.32	18.12	18.84	52,786,146	965,470,494	18.290	13.27	13.27	13.28	13.14	13.66	72,799,999	13.262	-2.14%
2019-05-17	0	18.70	18.68	18.70	18.54	19.32	47,031,141	880,855,021	18.729	13.56	13.54	13.56	13.44	14.01	64,862,985	13.580	-2.09%
2019-05-16	0	19.10	19.08	19.10	18.84	19.22	30,890,924	589,011,569	19.068	13.85	13.83	13.85	13.66	13.94	42,603,209	13.826	-0.21%
2019-05-15	0	19.14	19.12	19.14	18.96	19.36	35,978,864	689,844,060	19.174	13.88	13.86	13.88	13.75	14.04	49,620,241	13.902	0.00%
2019-05-14	0	19.14	19.12	19.14	18.60	19.28	70,990,032	1,342,579,771	18.912	13.88	13.86	13.88	13.49	13.98	97,905,883	13.713	-2.15%
2019-05-10	0	19.56	19.56	19.58	19.28	20.10	63,472,776	1,252,703,545	19.736	14.18	14.18	14.20	13.98	14.57	87,538,462	14.310	1.24%
2019-05-09	0	19.32	19.30	19.32	19.20	19.94	80,404,777	1,560,400,630	19.407	14.01	13.99	14.01	13.92	14.46	110,890,226	14.072	-3.88%
2019-05-08	0	20.10	20.10	20.15	19.96	20.55	72,521,703	1,461,748,145	20.156	14.57	14.57	14.61	14.47	14.90	100,018,287	14.615	-3.13%
2019-05-07	0	20.75	20.75	20.80	20.45	21.15	57,383,008	1,191,934,246	20.772	15.05	15.05	15.08	14.83	15.34	79,139,760	15.061	-0.95%
2019-05-06	0	20.95	20.90	20.95	20.55	21.40	99,548,574	2,073,971,655	20.834	15.19	15.15	15.19	14.90	15.52	137,292,389	15.106	-6.05%
2019-05-03	0	22.30	22.25	22.30	21.80	22.40	30,399,171	674,157,030	22.177	16.17	16.13	16.17	15.81	16.24	41,925,008	16.080	0.00%
2019-05-02	0	22.30	22.25	22.30	22.15	22.45	32,614,409	728,180,421	22.327	16.17	16.13	16.17	16.06	16.28	44,980,153	16.189	0.45%
2019-04-30	0	22.20	22.15	22.20	21.80	22.35	35,175,754	778,655,758	22.136	16.10	16.06	16.10	15.81	16.21	48,512,632	16.051	0.00%
2019-04-29	0	22.20	22.20	22.25	21.85	22.50	49,742,123	1,106,203,357	22.239	16.10	16.10	16.13	15.84	16.31	68,601,835	16.125	1.37%
2019-04-26	0	21.90	21.85	21.90	21.75	22.30	46,383,938	1,019,528,692	21.980	15.88	15.84	15.88	15.77	16.17	63,970,396	15.938	0.92%
2019-04-25	0	21.70	21.65	21.70	21.60	22.20	30,986,957	676,347,426	21.827	15.73	15.70	15.73	15.66	16.10	42,735,653	15.826	-1.59%
2019-04-24	0	22.05	22.00	22.05	21.75	22.50	38,423,950	847,695,624	22.062	15.99	15.95	15.99	15.77	16.31	52,992,380	15.997	-0.90%
2019-04-23	0	22.25	22.20	22.25	21.85	22.80	100,829,301	2,260,801,912	22.422	16.13	16.10	16.13	15.84	16.53	139,058,703	16.258	1.60%
2019-04-18	0	21.90	21.85	21.90	21.60	22.00	26,267,019	573,213,375	21.823	15.88	15.84	15.88	15.66	15.95	36,226,152	15.823	-0.23%
2019-04-17	0	21.95	21.95	22.00	21.70	22.20	40,612,059	890,888,724	21.937	15.92	15.92	15.95	15.73	16.10	56,010,110	15.906	0.46%
2019-04-16	0	21.85	21.80	21.85	21.00	21.90	53,916,844	1,169,139,137	21.684	15.84	15.81	15.84	15.23	15.88	74,359,401	15.723	3.07%
2019-04-15	0	21.20	21.15	21.20	21.00	21.75	70,695,384	1,514,499,863	21.423	15.37	15.34	15.37	15.23	15.77	97,499,520	15.533	0.71%
2019-04-12	0	21.05	21.00	21.05	20.80	21.05	43,224,427	903,228,913	20.896	15.26	15.23	15.26	15.08	15.26	59,612,957	15.152	0.24%
2019-04-11	0	21.00	20.95	21.00	20.90	21.60	74,864,070	1,584,559,327	21.166	15.23	15.19	15.23	15.15	15.66	103,248,762	15.347	-2.78%
2019-04-10	0	21.60	21.55	21.60	21.30	21.75	37,954,827	818,409,324	21.563	15.66	15.63	15.66	15.44	15.77	52,345,389	15.635	-0.46%
2019-04-09	0	21.70	21.70	21.75	21.70	22.10	47,502,316	1,035,442,717	21.798	15.73	15.73	15.77	15.73	16.02	65,512,806	15.805	-0.91%
2019-04-08	0	21.90	21.85	21.90	21.70	22.20	51,355,602	1,127,120,735	21.947	15.88	15.84	15.88	15.73	16.10	70,827,065	15.914	0.00%
2019-04-04	0	21.90	21.85	21.90	21.70	22.25	51,344,697	1,124,607,160	21.903	15.88	15.84	15.88	15.73	16.13	70,812,025	15.882	0.46%
2019-04-03	0	21.80	21.80	21.85	21.25	21.90	46,491,164	1,007,757,191	21.676	15.81	15.81	15.84	15.41	15.88	64,118,276	15.717	1.63%
2019-04-02	0	21.45	21.45	21.50	21.30	21.60	35,454,360	760,874,176	21.461	15.55	15.55	15.59	15.44	15.66	48,896,871	15.561	0.23%
2019-04-01	0	21.40	21.40	21.45	21.25	21.80	54,258,486	1,168,616,946	21.538	15.52	15.52	15.55	15.41	15.81	74,830,576	15.617	1.42%
2019-03-29	0	21.10	21.05	21.10	20.35	21.25	64,588,324	1,357,114,024	21.012	15.30	15.26	15.30	14.76	15.41	89,076,970	15.235	3.69%
2019-03-28	0	20.35	20.35	20.40	19.98	20.60	65,934,180	1,344,136,344	20.386	14.76	14.76	14.79	14.49	14.94	90,933,106	14.782	-0.49%
2019-03-27	0	20.45	20.40	20.45	20.10	20.60	35,153,649	718,815,083	20.448	14.83	14.79	14.83	14.57	14.94	48,482,145	14.826	0.99%
2019-03-26	0	20.25	20.20	20.25	20.05	20.70	38,915,440	789,580,431	20.290	14.68	14.65	14.68	14.54	15.01	53,670,219	14.712	-0.98%
2019-03-25	0	20.45	20.45	20.50	20.25	20.90	60,884,150	1,248,421,059	20.505	14.83	14.83	14.86	14.68	15.15	83,968,359	14.868	-3.76%
2019-03-22	0	21.25	21.20	21.25	20.85	21.60	32,813,133	693,918,549	21.148	15.41	15.37	15.41	15.12	15.66	45,254,223	15.334	-1.16%
2019-03-21	0	21.50	21.50	21.55	21.30	21.85	39,427,440	850,873,111	21.581	15.59	15.59	15.63	15.44	15.84	54,376,343	15.648	0.23%
2019-03-20	0	21.45	21.45	21.50	21.30	21.65	27,179,411	583,730,357	21.477	15.55	15.55	15.59	15.44	15.70	37,484,477	15.573	-1.38%
2019-03-19	0	21.75	21.70	21.75	21.50	21.95	24,444,533	530,664,896	21.709	15.77	15.73	15.77	15.59	15.92	33,712,671	15.741	0.23%
2019-03-18	0	21.70	21.70	21.75	21.15	21.80	38,117,535	823,633,167	21.608	15.73	15.73	15.77	15.34	15.81	52,569,788	15.667	2.36%
2019-03-15	0	21.20	21.20	21.25	21.00	21.95	47,911,042	1,027,612,089	21.448	15.37	15.37	15.41	15.23	15.92	66,076,501	15.552	0.24%
2019-03-14	0	21.15	21.10	21.15	20.75	21.50	34,836,334	732,987,166	21.041	15.34	15.30	15.34	15.05	15.59	48,044,521	15.256	-0.94%
2019-03-13	0	21.35	21.30	21.35	21.00	21.60	25,284,717	539,202,327	21.325	15.48	15.44	15.48	15.23	15.66	34,871,411	15.463	0.23%
2019-03-12	0	21.30	21.25	21.30	21.10	21.70	44,689,795	954,372,195	21.356	15.44	15.41	15.44	15.30	15.73	61,633,919	15.485	1.91%
2019-03-11	0	20.90	20.90	20.95	20.50	21.00	43,066,184	894,563,211	20.772	15.15	15.15	15.19	14.86	15.23	59,394,716	15.061	1.70%
2019-03-08	0	20.55	20.55	20.60	20.40	21.05	123,104,637	2,540,510,400	20.637	14.90	14.90	14.94	14.79	15.26	169,779,727	14.964	-3.97%
2019-03-07	0	21.40	21.40	21.45	21.25	22.05	84,890,779	1,829,053,200	21.546	15.52	15.52	15.55	15.41	15.99	117,077,095	15.623	-4.25%
2019-03-06	0	22.35	22.35	22.40	21.90	22.50	65,563,331	1,455,005,205	22.192	16.21	16.21	16.24	15.88	16.31	90,421,650	16.091	-0.22%
2019-03-05	0	22.40	22.35	22.40	21.95	22.65	54,696,244	1,221,075,171	22.325	16.24	16.21	16.24	15.92	16.42	75,434,310	16.187	-0.22%
2019-03-04	0	22.45	22.45	22.50	22.30	23.35	127,990,046	2,919,013,696	22.807	16.28	16.28	16.31	16.17	16.93	176,517,437	16.537	-1.54%
2019-03-01	0	22.80	22.75	22.80	21.55	22.90	114,548,557	2,565,637,066	22.398	16.53	16.50	16.53	15.63	16.60	157,979,611	16.240	5.56%
2019-02-28	0	21.60	21.60	21.65	21.40	22.10	53,287,068	1,153,949,457	21.655	15.66	15.66	15.70	15.52	16.02	73,490,845	15.702	-0.69%
2019-02-27	0	21.75	21.70	21.75	21.55	22.65	95,105,135	2,104,210,874	22.125	15.77	15.73	15.77	15.63	16.42	131,164,221	16.043	-2.47%
2019-02-26	0	22.30	22.25	22.30	22.05	22.80	103,760,871	2,321,893,094	22.377	16.17	16.13	16.17	15.99	16.53	143,101,777	16.225	-1.55%
2019-02-25	0	22.65	22.60	22.65	21.80	22.75	223,029,664	4,981,298,453	22.335	16.42	16.39	16.42	15.81	16.50	307,591,301	16.195	6.84%
2019-02-22	0	21.20	21.15	21.20	20.15	21.25	82,337,624	1,716,451,922	20.847	15.37	15.34	15.37	14.61	15.41	113,555,912	15.115	2.91%
2019-02-21	0	20.60	20.55	20.60	20.40	21.00	75,524,538	1,565,549,424	20.729	14.94	14.90	14.94	14.79	15.23	104,159,646	15.030	0.00%
2019-02-20	0	20.60	20.55	20.60	19.94	20.80	127,717,371	2,611,959,642	20.451	14.94	14.90	14.94	14.46	15.08	176,141,378	14.829	4.25%
2019-02-19	0	19.76	19.76	19.78	19.24	20.05	103,902,076	2,056,397,812	19.792	14.33	14.33	14.34	13.95	14.54	143,296,520	14.351	3.02%
2019-02-18	0	19.18	19.16	19.18	18.92	19.22	43,986,681	840,721,509	19.113	13.91	13.89	13.91	13.72	13.94	60,664,219	13.859	1.70%
2019-02-15	0	18.86	18.84	18.86	18.60	19.28	53,578,614	1,008,699,173	18.827	13.68	13.66	13.68	13.49	13.98	73,892,931	13.651	-2.58%
2019-02-14	0	19.36	19.34	19.36	19.24	19.68	55,502,631	1,076,243,904	19.391	14.04	14.02	14.04	13.95	14.27	76,546,439	14.060	-2.22%
2019-02-13	0	19.80	19.78	19.80	19.06	19.98	69,799,987	1,371,163,988	19.644	14.36	14.34	14.36	13.82	14.49	96,264,633	14.244	3.34%
2019-02-12	0	19.16	19.16	19.18	19.00	19.24	27,764,793	532,212,216	19.169	13.89	13.89	13.91	13.78	13.95	38,291,807	13.899	0.10%
2019-02-11	0	19.14	19.14	19.16	18.90	19.24	28,301,990	540,050,305	19.082	13.88	13.88	13.89	13.70	13.95	39,032,682	13.836	-0.31%
2019-02-08	0	19.20	19.18	19.20	18.74	19.26	27,555,088	525,358,873	19.066	13.92	13.91	13.92	13.59	13.97	38,002,592	13.824	-0.72%
2019-02-04	0	19.34	19.32	19.34	19.14	19.46	11,188,524	215,648,872	19.274	14.02	14.01	14.02	13.88	14.11	15,430,650	13.975	-0.62%
2019-02-01	0	19.46	19.46	19.48	19.18	19.58	29,576,315	574,540,374	19.426	14.11	14.11	14.12	13.91	14.20	40,790,167	14.085	0.62%
2019-01-31	0	19.34	19.34	19.36	18.82	19.48	79,778,191	1,538,422,812	19.284	14.02	14.02	14.04	13.65	14.12	110,026,071	13.982	2.33%
2019-01-30	0	18.90	18.88	18.90	18.40	18.94	112,258,554	2,101,640,697	18.721	13.70	13.69	13.70	13.34	13.73	154,821,354	13.575	-1.87%
2019-01-29	0	19.26	19.26	19.28	19.00	19.42	52,190,792	1,001,339,525	19.186	13.97	13.97	13.98	13.78	14.08	71,978,917	13.912	-1.63%
2019-01-28	0	19.58	19.56	19.58	19.38	20.00	53,251,565	1,048,683,012	19.693	14.20	14.18	14.20	14.05	14.50	73,441,881	14.279	-0.51%
2019-01-25	0	19.68	19.68	19.70	18.90	19.72	77,209,752	1,506,294,356	19.509	14.27	14.27	14.28	13.70	14.30	106,483,809	14.146	4.13%
2019-01-24	0	18.90	18.88	18.90	18.84	19.20	29,782,525	564,486,886	18.954	13.70	13.69	13.70	13.66	13.92	41,074,561	13.743	-0.74%
2019-01-23	0	19.04	19.02	19.04	18.52	19.04	41,452,005	783,126,801	18.892	13.81	13.79	13.81	13.43	13.81	57,168,521	13.699	1.28%
2019-01-22	0	18.80	18.78	18.80	18.60	19.18	33,894,857	637,156,977	18.798	13.63	13.62	13.63	13.49	13.91	46,746,083	13.630	-1.47%
2019-01-21	0	19.08	19.06	19.08	18.90	19.26	52,818,130	1,010,092,158	19.124	13.83	13.82	13.83	13.70	13.97	72,844,110	13.866	-0.10%
2019-01-18	0	19.10	19.08	19.10	18.50	19.16	74,054,881	1,403,752,291	18.956	13.85	13.83	13.85	13.41	13.89	102,132,769	13.744	3.69%
2019-01-17	0	18.42	18.42	18.44	18.24	18.76	81,469,494	1,506,985,533	18.498	13.36	13.36	13.37	13.23	13.60	112,358,631	13.412	-0.11%
2019-01-16	0	18.44	18.42	18.44	17.44	18.48	104,430,538	1,895,216,234	18.148	13.37	13.36	13.37	12.65	13.40	144,025,348	13.159	4.77%
2019-01-15	0	17.60	17.60	17.62	16.96	17.60	83,444,874	1,450,010,107	17.377	12.76	12.76	12.78	12.30	12.76	115,082,975	12.600	4.27%
2019-01-14	0	16.88	16.86	16.88	16.78	17.40	33,149,269	559,575,021	16.881	12.24	12.22	12.24	12.17	12.62	45,717,805	12.240	-3.10%
2019-01-11	0	17.42	17.40	17.42	17.16	17.60	37,585,337	653,837,171	17.396	12.63	12.62	12.63	12.44	12.76	51,835,807	12.614	0.23%
2019-01-10	0	17.38	17.36	17.38	17.02	17.46	41,967,688	726,259,123	17.305	12.60	12.59	12.60	12.34	12.66	57,879,726	12.548	1.16%
2019-01-09	0	17.18	17.16	17.18	16.86	17.40	59,802,202	1,026,779,139	17.170	12.46	12.44	12.46	12.22	12.62	82,476,191	12.449	3.62%
2019-01-08	0	16.58	16.56	16.58	16.48	16.70	21,287,868	352,798,449	16.573	12.02	12.01	12.02	11.95	12.11	29,359,157	12.017	-0.48%
2019-01-07	0	16.66	16.66	16.68	16.52	16.76	34,762,457	579,484,169	16.670	12.08	12.08	12.09	11.98	12.15	47,942,633	12.087	1.59%
2019-01-04	0	16.40	16.38	16.40	15.90	16.52	30,339,453	495,090,131	16.318	11.89	11.88	11.89	11.53	11.98	41,842,648	11.832	2.37%
2019-01-03	0	16.02	16.00	16.02	15.90	16.30	29,430,279	471,931,674	16.036	11.62	11.60	11.62	11.53	11.82	40,588,761	11.627	-1.11%
2019-01-02	0	16.20	16.18	16.20	16.10	16.58	27,723,791	449,914,127	16.228	11.75	11.73	11.75	11.67	12.02	38,235,259	11.767	-2.64%
2018-12-31	0	16.64	16.64	16.66	16.44	16.76	11,796,115	196,327,971	16.643	12.07	12.07	12.08	11.92	12.15	16,268,609	12.068	1.84%
2018-12-28	0	16.34	16.32	16.34	16.20	16.54	23,756,637	388,851,132	16.368	11.85	11.83	11.85	11.75	11.99	32,763,959	11.868	0.25%
2018-12-27	0	16.30	16.30	16.32	16.28	16.66	20,536,748	336,925,816	16.406	11.82	11.82	11.83	11.80	12.08	28,323,250	11.896	-0.61%
2018-12-24	0	16.40	16.40	16.42	16.26	16.50	14,046,166	230,276,056	16.394	11.89	11.89	11.91	11.79	11.96	19,371,766	11.887	-1.32%
2018-12-21	0	16.62	16.62	16.64	16.04	16.76	54,396,401	897,929,928	16.507	12.05	12.05	12.07	11.63	12.15	75,020,782	11.969	1.71%
2018-12-20	0	16.34	16.34	16.36	16.14	16.60	20,237,163	331,126,674	16.362	11.85	11.85	11.86	11.70	12.04	27,910,078	11.864	-1.57%
2018-12-19	0	16.60	16.60	16.62	16.42	16.72	20,871,455	345,703,412	16.564	12.04	12.04	12.05	11.91	12.12	28,784,862	12.010	0.73%
2018-12-18	0	16.48	16.48	16.50	16.38	16.70	22,265,844	367,214,633	16.492	11.95	11.95	11.96	11.88	12.11	30,707,933	11.958	-0.12%
2018-12-17	0	16.50	16.50	16.52	16.40	16.68	28,296,815	467,494,961	16.521	11.96	11.96	11.98	11.89	12.09	39,025,545	11.979	-0.36%
2018-12-14	0	16.56	16.54	16.56	16.42	16.70	32,867,084	544,363,225	16.563	12.01	11.99	12.01	11.91	12.11	45,328,630	12.009	-1.19%
2018-12-13	0	16.76	16.74	16.76	16.40	16.80	24,919,487	416,380,829	16.709	12.15	12.14	12.15	11.89	12.18	34,367,704	12.115	1.95%
2018-12-12	0	16.44	16.44	16.46	16.20	16.60	31,247,441	513,447,433	16.432	11.92	11.92	11.93	11.75	12.04	43,094,900	11.914	2.24%
2018-12-11	0	16.08	16.06	16.08	16.02	16.20	23,321,411	375,378,146	16.096	11.66	11.64	11.66	11.62	11.75	32,163,718	11.671	-0.62%
2018-12-10	0	16.18	16.18	16.20	16.00	16.34	34,412,071	556,577,219	16.174	11.73	11.73	11.75	11.60	11.85	47,459,398	11.727	-1.58%
2018-12-07	0	16.44	16.44	16.46	16.44	16.86	53,701,145	887,792,041	16.532	11.92	11.92	11.93	11.92	12.22	74,061,920	11.987	-2.03%
2018-12-06	0	16.78	16.78	16.80	16.68	17.16	40,976,858	687,597,977	16.780	12.17	12.17	12.18	12.09	12.44	56,513,223	12.167	-3.12%
2018-12-05	0	17.32	17.32	17.34	17.04	17.48	29,880,065	517,830,501	17.330	12.56	12.56	12.57	12.36	12.67	41,209,084	12.566	-1.14%
2018-12-04	0	17.52	17.52	17.54	17.34	17.68	44,912,522	785,238,413	17.484	12.70	12.70	12.72	12.57	12.82	61,941,093	12.677	-0.57%
2018-12-03	0	17.62	17.62	17.64	17.18	17.68	83,152,154	1,461,496,150	17.576	12.78	12.78	12.79	12.46	12.82	114,679,271	12.744	4.88%
2018-11-30	0	16.80	16.80	16.82	16.68	16.96	32,211,625	542,296,674	16.835	12.18	12.18	12.20	12.09	12.30	44,424,654	12.207	0.12%
2018-11-29	0	16.78	16.76	16.78	16.64	16.92	32,321,612	542,664,450	16.790	12.17	12.15	12.17	12.07	12.27	44,576,342	12.174	0.60%
2018-11-28	0	16.68	16.68	16.70	16.40	16.74	32,766,602	544,424,470	16.615	12.09	12.09	12.11	11.89	12.14	45,190,050	12.047	0.60%
2018-11-27	0	16.58	16.58	16.60	16.36	16.64	32,469,109	535,856,262	16.504	12.02	12.02	12.04	11.86	12.07	44,779,763	11.966	-0.48%
2018-11-26	0	16.66	16.66	16.68	16.30	16.76	31,824,239	528,869,133	16.618	12.08	12.08	12.09	11.82	12.15	43,890,391	12.050	1.96%
2018-11-23	0	16.34	16.32	16.34	16.20	16.40	12,740,569	207,300,961	16.271	11.85	11.83	11.85	11.75	11.89	17,571,152	11.798	-0.37%
2018-11-22	0	16.40	16.38	16.40	16.26	16.52	17,170,351	280,743,854	16.351	11.89	11.88	11.89	11.79	11.98	23,680,485	11.855	-0.61%
2018-11-21	0	16.50	16.50	16.52	16.22	16.56	23,583,916	387,664,301	16.438	11.96	11.96	11.98	11.76	12.01	32,525,751	11.919	0.00%
2018-11-20	0	16.50	16.48	16.50	16.42	16.72	25,746,406	425,041,720	16.509	11.96	11.95	11.96	11.91	12.12	35,508,149	11.970	-2.25%
2018-11-19	0	16.88	16.86	16.88	16.74	17.16	26,324,828	444,657,994	16.891	12.24	12.22	12.24	12.14	12.44	36,305,879	12.248	-0.71%
2018-11-16	0	17.00	16.98	17.00	16.58	17.00	27,575,092	465,740,801	16.890	12.33	12.31	12.33	12.02	12.33	38,030,181	12.247	1.43%
2018-11-15	0	16.76	16.76	16.78	16.28	16.86	24,755,286	411,900,139	16.639	12.15	12.15	12.17	11.80	12.22	34,141,246	12.065	2.57%
2018-11-14	0	16.34	16.34	16.36	16.24	16.50	19,967,586	326,054,901	16.329	11.85	11.85	11.86	11.78	11.96	27,538,291	11.840	-0.73%
2018-11-13	0	16.46	16.44	16.46	15.94	16.52	22,286,358	363,733,889	16.321	11.93	11.92	11.93	11.56	11.98	30,736,225	11.834	0.86%
2018-11-12	0	16.32	16.32	16.34	16.12	16.44	16,179,411	263,774,462	16.303	11.83	11.83	11.85	11.69	11.92	22,313,830	11.821	0.25%
2018-11-09	0	16.28	16.26	16.28	16.18	16.46	27,725,527	452,115,403	16.307	11.80	11.79	11.80	11.73	11.93	38,237,653	11.824	-1.57%
2018-11-08	0	16.54	16.54	16.56	16.44	16.70	34,981,437	577,827,183	16.518	11.99	11.99	12.01	11.92	12.11	48,244,639	11.977	0.73%
2018-11-07	0	16.42	16.40	16.42	16.24	16.62	26,428,476	433,728,523	16.411	11.91	11.89	11.91	11.78	12.05	36,448,826	11.900	-0.12%
2018-11-06	0	16.44	16.44	16.46	16.28	16.52	22,593,221	370,300,688	16.390	11.92	11.92	11.93	11.80	11.98	31,159,435	11.884	0.37%
2018-11-05	0	16.38	16.36	16.38	16.16	16.52	29,927,688	488,248,072	16.314	11.88	11.86	11.88	11.72	11.98	41,274,763	11.829	-2.15%
2018-11-02	0	16.74	16.74	16.76	16.08	16.82	84,682,997	1,394,972,397	16.473	12.14	12.14	12.15	11.66	12.20	116,790,532	11.944	6.49%
2018-11-01	0	15.72	15.70	15.72	15.50	15.86	50,133,701	788,042,982	15.719	11.40	11.38	11.40	11.24	11.50	69,141,880	11.397	0.64%
2018-10-31	0	15.62	15.60	15.62	15.46	15.78	52,887,347	824,050,304	15.581	11.33	11.31	11.33	11.21	11.44	72,939,570	11.298	0.77%
2018-10-30	0	15.50	15.50	15.52	15.44	15.78	60,427,622	940,453,557	15.563	11.24	11.24	11.25	11.20	11.44	83,338,739	11.285	-1.90%
2018-10-29	0	15.80	15.78	15.80	15.46	16.28	54,823,822	860,321,541	15.693	11.46	11.44	11.46	11.21	11.80	75,610,259	11.378	-1.00%
2018-10-26	0	15.96	15.94	15.96	15.78	16.90	114,118,910	1,832,400,583	16.057	11.57	11.56	11.57	11.44	12.25	157,387,064	11.643	-6.67%
2018-10-25	0	17.10	17.08	17.10	16.72	17.12	35,607,737	602,878,260	16.931	12.40	12.38	12.40	12.12	12.41	49,108,401	12.276	-0.58%
2018-10-24	0	17.20	17.18	17.20	17.10	17.54	29,171,580	503,594,498	17.263	12.47	12.46	12.47	12.40	12.72	40,231,977	12.517	-0.92%
2018-10-23	0	17.36	17.34	17.36	17.16	17.94	37,854,436	660,168,802	17.440	12.59	12.57	12.59	12.44	13.01	52,206,935	12.645	-2.58%
2018-10-22	0	17.82	17.80	17.82	17.30	18.00	55,670,794	993,061,926	17.838	12.92	12.91	12.92	12.54	13.05	76,778,360	12.934	3.36%
2018-10-19	0	17.24	17.22	17.24	16.74	17.42	32,376,608	557,510,789	17.220	12.50	12.49	12.50	12.14	12.63	44,652,190	12.486	1.53%
2018-10-18	0	16.98	16.96	16.98	16.80	17.20	22,345,021	378,651,580	16.946	12.31	12.30	12.31	12.18	12.47	30,817,130	12.287	-0.24%
2018-10-16	0	17.02	17.02	17.04	16.94	17.24	22,191,255	378,726,790	17.067	12.34	12.34	12.36	12.28	12.50	30,605,063	12.375	0.95%
2018-10-15	0	16.86	16.84	16.86	16.78	17.16	17,374,970	293,713,432	16.904	12.22	12.21	12.22	12.17	12.44	23,962,685	12.257	-1.52%
2018-10-12	0	17.12	17.12	17.14	16.78	17.18	33,664,350	572,806,423	17.015	12.41	12.41	12.43	12.17	12.46	46,428,179	12.337	2.76%
2018-10-11	0	16.66	16.66	16.68	16.52	16.86	67,701,867	1,126,441,899	16.638	12.08	12.08	12.09	11.98	12.22	93,371,012	12.064	-2.80%
2018-10-10	0	17.14	17.12	17.14	17.06	17.30	20,877,780	358,569,318	17.175	12.43	12.41	12.43	12.37	12.54	28,793,585	12.453	0.59%
2018-10-09	0	17.04	17.04	17.06	16.94	17.22	25,072,856	428,587,919	17.094	12.36	12.36	12.37	12.28	12.49	34,579,223	12.394	0.35%
2018-10-08	0	16.98	16.96	16.98	16.90	17.38	28,336,962	483,896,032	17.077	12.31	12.30	12.31	12.25	12.60	39,080,913	12.382	-0.59%
2018-10-05	0	17.08	17.06	17.08	17.00	17.26	21,897,668	374,254,124	17.091	12.38	12.37	12.38	12.33	12.51	30,200,163	12.392	-0.47%
2018-10-04	0	17.16	17.14	17.16	17.02	17.28	21,803,044	373,205,270	17.117	12.44	12.43	12.44	12.34	12.53	30,069,662	12.411	-1.83%
2018-10-03	0	17.48	17.46	17.48	17.22	17.58	19,329,638	336,984,758	17.434	12.67	12.66	12.67	12.49	12.75	26,658,465	12.641	0.58%
2018-10-02	0	17.38	17.36	17.38	17.26	17.78	33,719,204	587,829,973	17.433	12.60	12.59	12.60	12.51	12.89	46,503,831	12.640	-2.25%
2018-09-28	0	17.78	17.78	17.80	17.52	17.94	23,670,995	422,029,497	17.829	12.89	12.89	12.91	12.70	13.01	32,645,846	12.928	0.45%
2018-09-27	0	17.70	17.68	17.70	17.62	17.88	24,010,960	425,501,654	17.721	12.83	12.82	12.83	12.78	12.96	33,114,709	12.849	0.00%
2018-09-26	0	17.70	17.70	17.72	17.52	17.98	32,416,631	575,918,932	17.766	12.83	12.83	12.85	12.70	13.04	44,707,388	12.882	0.80%
2018-09-24	0	17.56	17.54	17.56	17.38	17.88	30,127,160	528,627,185	17.547	12.73	12.72	12.73	12.60	12.96	41,549,865	12.723	-2.12%
2018-09-21	0	17.94	17.92	17.94	17.62	18.06	56,897,047	1,017,232,315	17.879	13.01	12.99	13.01	12.78	13.10	78,469,547	12.963	2.63%
2018-09-20	0	17.48	17.48	17.50	17.36	17.56	28,582,481	499,041,172	17.460	12.67	12.67	12.69	12.59	12.73	39,419,521	12.660	1.16%
2018-09-19	0	17.28	17.28	17.30	17.10	17.40	37,293,074	644,052,984	17.270	12.53	12.53	12.54	12.40	12.62	51,432,733	12.522	1.29%
2018-09-18	0	17.06	17.06	17.08	16.72	17.18	31,930,001	542,054,150	16.976	12.37	12.37	12.38	12.12	12.46	44,036,252	12.309	0.95%
2018-09-17	0	16.90	16.88	16.90	16.72	16.94	34,997,041	589,431,488	16.842	12.25	12.24	12.25	12.12	12.28	48,266,160	12.212	-0.24%
2018-09-14	0	16.94	16.94	16.96	16.76	17.04	23,242,868	393,166,943	16.916	12.28	12.28	12.30	12.15	12.36	32,055,395	12.265	0.24%
2018-09-13	0	16.90	16.90	16.92	16.66	17.00	45,902,422	773,037,379	16.841	12.25	12.25	12.27	12.08	12.33	63,306,313	12.211	1.68%
2018-09-12	0	16.62	16.60	16.62	16.42	16.70	37,401,684	618,657,466	16.541	12.05	12.04	12.05	11.91	12.11	51,582,522	11.994	-0.36%
2018-09-11	0	16.68	16.66	16.68	16.60	16.92	43,592,785	728,607,638	16.714	12.09	12.08	12.09	12.04	12.27	60,120,978	12.119	-0.60%
2018-09-10	0	16.78	16.76	16.78	16.62	16.88	57,216,450	959,626,073	16.772	12.17	12.15	12.17	12.05	12.24	78,910,052	12.161	-0.71%
2018-09-07	0	16.90	16.88	16.90	16.74	17.18	62,800,812	1,062,716,457	16.922	12.25	12.24	12.25	12.14	12.46	86,611,723	12.270	-0.82%
2018-09-06	0	17.04	17.02	17.04	16.94	17.26	57,130,818	975,728,564	17.079	12.36	12.34	12.36	12.28	12.51	78,791,952	12.384	-1.96%
2018-09-05	0	17.38	17.36	17.38	17.28	17.78	47,963,008	838,440,771	17.481	12.60	12.59	12.60	12.53	12.89	66,148,169	12.675	-2.69%
2018-09-04	0	17.86	17.86	17.88	17.60	17.92	21,025,237	374,269,243	17.801	12.95	12.95	12.96	12.76	12.99	28,996,950	12.907	0.56%
2018-09-03	0	17.76	17.74	17.76	17.64	17.80	25,434,165	450,533,012	17.714	12.88	12.86	12.88	12.79	12.91	35,077,522	12.844	0.11%
2018-08-31	0	17.74	17.74	17.76	17.68	17.98	66,282,256	1,179,191,150	17.790	12.86	12.86	12.88	12.82	13.04	91,413,155	12.900	-2.31%
2018-08-30	0	18.16	18.14	18.16	18.10	18.60	51,904,429	947,803,819	18.261	13.17	13.15	13.17	13.12	13.49	71,583,979	13.240	-2.05%
2018-08-29	0	18.54	18.54	18.56	18.46	18.72	31,294,109	580,851,638	18.561	13.44	13.44	13.46	13.39	13.57	43,159,262	13.458	-0.75%
2018-08-28	0	18.68	18.68	18.70	18.64	18.86	39,685,144	741,706,136	18.690	13.54	13.54	13.56	13.52	13.68	54,731,756	13.552	0.21%
2018-08-27	0	18.64	18.64	18.66	18.36	18.76	39,711,390	738,504,764	18.597	13.52	13.52	13.53	13.31	13.60	54,767,953	13.484	1.30%
2018-08-24	0	18.40	18.38	18.40	18.30	18.44	45,981,283	844,262,507	18.361	13.34	13.33	13.34	13.27	13.37	63,415,074	13.313	-1.60%
2018-08-23	0	18.70	18.68	18.70	18.58	19.08	25,449,760	477,138,191	18.748	13.56	13.54	13.56	13.47	13.83	35,099,030	13.594	-0.64%
2018-08-22	0	18.82	18.80	18.82	18.40	18.86	38,984,928	729,676,573	18.717	13.65	13.63	13.65	13.34	13.68	53,766,053	13.571	0.97%
2018-08-21	0	18.64	18.64	18.66	18.50	18.78	30,858,933	576,019,372	18.666	13.52	13.52	13.53	13.41	13.62	42,559,089	13.535	0.43%
2018-08-20	0	18.56	18.54	18.56	18.34	18.64	26,784,930	495,194,847	18.488	13.46	13.44	13.46	13.30	13.52	36,940,429	13.405	0.65%
2018-08-17	0	18.44	18.42	18.44	18.30	18.68	27,384,450	504,703,810	18.430	13.37	13.36	13.37	13.27	13.54	37,767,257	13.364	-0.32%
2018-08-16	0	18.50	18.46	18.50	18.08	18.72	26,548,220	489,911,039	18.454	13.41	13.39	13.41	13.11	13.57	36,613,970	13.380	0.22%
2018-08-15	0	18.46	18.44	18.46	18.32	19.06	60,102,739	1,114,494,308	18.543	13.39	13.37	13.39	13.28	13.82	82,890,676	13.445	-2.22%
2018-08-14	0	18.88	18.86	18.88	18.78	19.06	19,784,551	373,723,511	18.890	13.69	13.68	13.69	13.62	13.82	27,285,858	13.697	-0.42%
2018-08-13	0	18.96	18.94	18.96	18.60	19.08	34,912,069	659,808,084	18.899	13.75	13.73	13.75	13.49	13.83	48,148,971	13.703	-1.04%
2018-08-10	0	19.16	19.14	19.16	19.12	19.42	14,578,313	280,388,369	19.233	13.89	13.88	13.89	13.86	14.08	20,105,676	13.946	-0.83%
2018-08-09	0	19.32	19.30	19.32	18.90	19.36	27,842,093	534,734,274	19.206	14.01	13.99	14.01	13.70	14.04	38,398,415	13.926	1.05%
2018-08-08	0	19.12	19.10	19.12	18.96	19.20	30,173,043	575,769,364	19.082	13.86	13.85	13.86	13.75	13.92	41,613,144	13.836	0.21%
2018-08-07	0	19.08	19.08	19.10	18.74	19.12	23,805,250	452,683,456	19.016	13.83	13.83	13.85	13.59	13.86	32,831,004	13.788	1.17%
2018-08-06	0	18.86	18.84	18.86	18.74	19.16	33,266,786	628,599,712	18.896	13.68	13.66	13.68	13.59	13.89	45,879,879	13.701	-0.42%
2018-08-03	0	18.94	18.92	18.94	18.82	19.10	34,491,549	653,435,888	18.945	13.73	13.72	13.73	13.65	13.85	47,569,010	13.737	-0.32%
2018-08-02	0	19.00	18.98	19.00	18.88	19.46	53,869,159	1,024,617,423	19.021	13.78	13.76	13.78	13.69	14.11	74,293,636	13.791	-2.66%
2018-08-01	0	19.52	19.50	19.52	19.38	19.84	30,691,944	600,477,824	19.565	14.15	14.14	14.15	14.05	14.39	42,328,786	14.186	-0.31%
2018-07-31	0	19.58	19.58	19.60	19.54	19.88	46,403,168	911,291,066	19.639	14.20	14.20	14.21	14.17	14.41	63,996,917	14.240	-1.61%
2018-07-30	0	19.90	19.88	19.90	19.70	20.05	35,221,364	698,758,098	19.839	14.43	14.41	14.43	14.28	14.54	48,575,535	14.385	-0.75%
2018-07-27	0	20.05	20.00	20.05	19.84	20.10	15,719,076	314,053,832	19.979	14.54	14.50	14.54	14.39	14.57	21,678,959	14.487	0.00%
2018-07-26	0	20.05	20.00	20.05	19.88	20.30	32,258,789	645,882,074	20.022	14.54	14.50	14.54	14.41	14.72	44,489,700	14.518	-0.74%
2018-07-25	0	20.20	20.15	20.20	19.98	20.30	42,167,341	850,493,238	20.170	14.65	14.61	14.65	14.49	14.72	58,155,077	14.625	0.50%
2018-07-24	0	20.10	20.05	20.10	19.80	20.30	37,875,390	762,055,989	20.120	14.57	14.54	14.57	14.36	14.72	52,235,834	14.589	1.41%
2018-07-23	0	19.82	19.82	19.84	19.54	20.15	34,487,019	682,982,970	19.804	14.37	14.37	14.39	14.17	14.61	47,562,763	14.360	-0.80%
2018-07-20	0	19.98	19.98	20.00	19.58	20.25	36,254,259	722,890,852	19.940	14.49	14.49	14.50	14.20	14.68	50,000,051	14.458	1.22%
2018-07-19	0	19.74	19.74	19.76	19.60	20.25	61,845,821	1,233,725,094	19.948	14.31	14.31	14.33	14.21	14.68	85,294,647	14.464	1.02%
2018-07-18	0	19.54	19.54	19.56	19.48	19.90	26,478,942	519,769,846	19.630	14.17	14.17	14.18	14.12	14.43	36,518,426	14.233	-0.31%
2018-07-17	0	19.60	19.58	19.60	19.48	19.86	39,861,847	781,217,804	19.598	14.21	14.20	14.21	14.12	14.40	54,975,455	14.210	-1.21%
2018-07-16	0	19.84	19.84	19.86	19.70	20.00	27,166,968	538,492,882	19.822	14.39	14.39	14.40	14.28	14.50	37,467,317	14.372	-0.10%
2018-07-13	0	19.86	19.86	19.88	19.82	20.05	29,878,875	595,782,863	19.940	14.40	14.40	14.41	14.37	14.54	41,207,442	14.458	0.40%
2018-07-12	0	19.78	19.78	19.80	19.42	19.98	33,211,289	657,918,095	19.810	14.34	14.34	14.36	14.08	14.49	45,803,340	14.364	0.92%
2018-07-11	0	19.60	19.60	19.62	19.00	19.60	30,309,115	588,996,652	19.433	14.21	14.21	14.23	13.78	14.21	41,800,808	14.091	-1.41%
2018-07-10	0	19.88	19.86	19.88	19.88	20.30	36,253,071	724,758,879	19.992	14.41	14.40	14.41	14.41	14.72	49,998,413	14.496	1.12%
2018-07-09	0	19.66	19.66	19.68	19.40	20.10	48,622,590	963,421,610	19.814	14.26	14.26	14.27	14.07	14.57	67,057,832	14.367	2.61%
2018-07-06	0	19.16	19.14	19.16	18.88	19.44	57,108,626	1,094,700,726	19.169	13.89	13.88	13.89	13.69	14.10	78,761,346	13.899	-0.42%
2018-07-05	0	19.24	19.22	19.24	18.96	19.60	70,834,648	1,356,218,343	19.146	13.95	13.94	13.95	13.75	14.21	97,691,586	13.883	-1.54%
2018-07-04	0	19.54	19.52	19.54	19.38	20.10	41,229,472	806,979,651	19.573	14.17	14.15	14.17	14.05	14.57	56,861,615	14.192	-1.61%
2018-07-03	0	19.86	19.84	19.86	19.48	19.90	54,894,730	1,083,165,409	19.732	14.40	14.39	14.40	14.12	14.43	75,708,052	14.307	-1.93%
2018-06-29	0	20.25	20.20	20.25	19.98	20.30	26,298,221	530,814,791	20.184	14.68	14.65	14.68	14.49	14.72	36,269,184	14.635	1.35%
2018-06-28	0	19.98	19.96	19.98	19.68	20.20	68,528,303	1,362,796,979	19.887	14.49	14.47	14.49	14.27	14.65	94,510,791	14.419	-0.60%
2018-06-27	0	20.10	20.05	20.10	20.00	20.50	40,781,715	822,634,201	20.172	14.57	14.54	14.57	14.50	14.86	56,244,091	14.626	-1.47%
2018-06-26	0	20.40	20.40	20.45	20.20	20.65	44,515,168	907,725,360	20.391	14.79	14.79	14.83	14.65	14.97	61,393,082	14.785	-0.73%
2018-06-25	0	20.55	20.50	20.55	20.35	20.95	36,264,783	745,012,394	20.544	14.90	14.86	14.90	14.76	15.19	50,014,566	14.896	-1.44%
2018-06-22	0	20.85	20.80	20.85	20.60	20.95	41,536,250	862,291,294	20.760	15.12	15.08	15.12	14.94	15.19	57,284,708	15.053	-0.71%
2018-06-21	0	21.00	20.95	21.00	20.80	21.50	51,302,287	1,082,455,773	21.100	15.23	15.19	15.23	15.08	15.59	70,753,535	15.299	-1.87%
2018-06-20	0	21.40	21.35	21.40	21.10	21.65	41,206,217	880,484,112	21.368	15.52	15.48	15.52	15.30	15.70	56,829,543	15.493	0.23%
2018-06-19	0	21.35	21.30	21.35	20.95	21.70	69,664,737	1,481,807,120	21.271	15.48	15.44	15.48	15.19	15.73	96,078,103	15.423	-2.73%
2018-06-15	0	21.95	21.90	21.95	21.85	22.15	38,528,191	846,141,036	21.962	15.92	15.88	15.92	15.84	16.06	53,136,144	15.924	-1.35%
2018-06-14	0	22.25	22.20	22.25	22.10	22.65	23,689,564	528,673,694	22.317	16.13	16.10	16.13	16.02	16.42	32,671,456	16.182	-0.45%
2018-06-13	0	22.35	22.30	22.35	22.15	22.50	29,221,468	652,804,260	22.340	16.21	16.17	16.21	16.06	16.31	40,300,780	16.198	-0.27%
2018-06-12	0	22.90	22.90	22.95	22.70	23.05	27,945,859	641,235,077	22.946	16.25	16.25	16.29	16.11	16.36	39,383,259	16.282	0.22%
2018-06-11	0	22.85	22.85	22.90	22.70	23.00	24,962,571	570,406,090	22.851	16.21	16.21	16.25	16.11	16.32	35,179,001	16.214	0.22%
2018-06-08	0	22.80	22.75	22.80	22.70	23.05	37,911,481	865,961,606	22.842	16.18	16.14	16.18	16.11	16.36	53,427,511	16.208	-1.08%
2018-06-07	0	23.05	23.00	23.05	22.90	23.20	35,240,806	813,397,779	23.081	16.36	16.32	16.36	16.25	16.46	49,663,809	16.378	1.10%
2018-06-06	0	22.80	22.80	22.85	22.80	23.00	33,626,965	770,480,417	22.913	16.18	16.18	16.21	16.18	16.32	47,389,471	16.258	0.00%
2018-06-05	0	22.80	22.80	22.85	22.60	23.10	61,630,541	1,409,633,735	22.872	16.18	16.18	16.21	16.04	16.39	86,854,070	16.230	0.88%
2018-06-04	0	22.60	22.60	22.65	22.15	22.80	64,204,985	1,448,772,269	22.565	16.04	16.04	16.07	15.72	16.18	90,482,156	16.012	2.49%
2018-06-01	0	22.05	22.05	22.10	21.90	22.30	78,030,138	1,723,274,725	22.085	15.65	15.65	15.68	15.54	15.82	109,965,529	15.671	0.68%
2018-05-31	0	21.90	21.85	21.90	21.55	22.10	55,709,254	1,218,495,491	21.872	15.54	15.50	15.54	15.29	15.68	78,509,378	15.520	1.15%
2018-05-30	0	21.65	21.60	21.65	21.45	21.80	38,145,786	822,696,136	21.567	15.36	15.33	15.36	15.22	15.47	53,757,710	15.304	-1.59%
2018-05-29	0	22.00	21.95	22.00	21.75	22.05	31,114,154	681,792,363	21.913	15.61	15.58	15.61	15.43	15.65	43,848,242	15.549	-0.45%
2018-05-28	0	22.10	22.10	22.15	21.95	22.35	22,452,854	497,438,010	22.155	15.68	15.68	15.72	15.58	15.86	31,642,132	15.721	0.45%
2018-05-25	0	22.00	22.00	22.05	21.90	22.05	13,163,706	289,523,069	21.994	15.61	15.61	15.65	15.54	15.65	18,551,215	15.607	-0.23%
2018-05-24	0	22.05	22.05	22.10	21.90	22.15	17,274,052	380,700,569	22.039	15.65	15.65	15.68	15.54	15.72	24,343,802	15.639	0.23%
2018-05-23	0	22.00	22.00	22.05	21.90	22.20	35,544,272	783,163,530	22.034	15.61	15.61	15.65	15.54	15.75	50,091,474	15.635	-1.57%
2018-05-21	0	22.35	22.35	22.40	22.35	22.70	29,704,559	667,745,829	22.480	15.86	15.86	15.89	15.86	16.11	41,861,742	15.951	-0.22%
2018-05-18	0	22.40	22.40	22.45	22.30	22.55	20,215,487	453,018,457	22.410	15.89	15.89	15.93	15.82	16.00	28,489,078	15.901	0.00%
2018-05-17	0	22.40	22.40	22.45	22.20	22.75	22,783,970	510,006,669	22.385	15.89	15.89	15.93	15.75	16.14	32,108,764	15.884	-0.88%
2018-05-16	0	22.60	22.60	22.65	22.30	22.65	23,807,404	536,076,048	22.517	16.04	16.04	16.07	15.82	16.07	33,551,059	15.978	0.22%
2018-05-15	0	22.55	22.50	22.55	22.50	22.75	21,337,317	481,378,754	22.560	16.00	15.97	16.00	15.97	16.14	30,070,040	16.009	-0.66%
2018-05-14	0	22.70	22.70	22.75	22.65	22.90	23,626,784	537,363,760	22.744	16.11	16.11	16.14	16.07	16.25	33,296,517	16.139	0.67%
2018-05-11	0	22.55	22.55	22.60	22.40	22.65	29,489,235	664,605,854	22.537	16.00	16.00	16.04	15.89	16.07	41,558,293	15.992	0.00%
2018-05-10	0	22.55	22.50	22.55	22.40	22.70	24,798,270	558,230,048	22.511	16.00	15.97	16.00	15.89	16.11	34,947,457	15.973	0.00%
2018-05-09	0	22.55	22.50	22.55	22.30	22.75	23,956,961	539,274,440	22.510	16.00	15.97	16.00	15.82	16.14	33,761,825	15.973	0.45%
2018-05-08	0	22.45	22.40	22.45	22.10	22.75	58,246,357	1,312,113,827	22.527	15.93	15.89	15.93	15.68	16.14	82,084,841	15.985	2.05%
2018-05-07	0	22.00	21.95	22.00	21.60	22.15	30,050,603	660,210,312	21.970	15.61	15.58	15.61	15.33	15.72	42,349,412	15.590	0.69%
2018-05-04	0	21.85	21.80	21.85	21.75	22.30	42,060,849	921,001,599	21.897	15.50	15.47	15.50	15.43	15.82	59,275,091	15.538	-0.68%
2018-05-03	0	22.00	22.00	22.05	21.80	22.15	44,811,838	984,955,144	21.980	15.61	15.61	15.65	15.47	15.72	63,151,977	15.597	-1.35%
2018-05-02	0	22.30	22.25	22.30	22.10	22.40	28,817,853	641,060,318	22.245	15.82	15.79	15.82	15.68	15.89	40,612,134	15.785	-0.89%
2018-04-30	0	22.50	22.50	22.55	22.10	22.75	75,505,571	1,703,563,205	22.562	15.97	15.97	16.00	15.68	16.14	106,407,732	16.010	2.74%
2018-04-27	0	21.90	21.90	21.95	21.60	22.15	56,656,282	1,239,867,997	21.884	15.54	15.54	15.58	15.33	15.72	79,843,996	15.529	1.39%
2018-04-26	0	21.60	21.55	21.60	21.40	22.00	31,181,096	672,299,051	21.561	15.33	15.29	15.33	15.19	15.61	43,942,582	15.299	-0.92%
2018-04-25	0	21.80	21.80	21.85	21.65	22.00	26,032,376	567,397,489	21.796	15.47	15.47	15.50	15.36	15.61	36,686,645	15.466	-0.46%
2018-04-24	0	21.90	21.90	21.95	21.70	22.00	26,403,558	578,150,972	21.897	15.54	15.54	15.58	15.40	15.61	37,209,741	15.538	0.92%
2018-04-23	0	21.70	21.65	21.70	21.60	22.20	32,439,839	706,853,781	21.790	15.40	15.36	15.40	15.33	15.75	45,716,490	15.462	-0.23%
2018-04-20	0	21.75	21.70	21.75	21.55	22.15	30,072,618	654,795,972	21.774	15.43	15.40	15.43	15.29	15.72	42,380,437	15.450	-0.68%
2018-04-19	0	21.90	21.90	21.95	21.65	22.10	38,556,053	845,837,169	21.938	15.54	15.54	15.58	15.36	15.68	54,335,887	15.567	1.39%
2018-04-18	0	21.60	21.55	21.60	21.45	21.90	25,108,454	543,227,736	21.635	15.33	15.29	15.33	15.22	15.54	35,384,590	15.352	0.00%
2018-04-17	0	21.60	21.55	21.60	21.30	21.75	42,351,770	913,987,248	21.581	15.33	15.29	15.33	15.11	15.43	59,685,077	15.313	-0.46%
2018-04-16	0	21.70	21.65	21.70	21.40	22.00	31,114,148	672,076,823	21.600	15.40	15.36	15.40	15.19	15.61	43,848,234	15.327	-0.69%
2018-04-13	0	21.85	21.85	21.90	21.80	22.25	15,335,291	336,097,237	21.917	15.50	15.50	15.54	15.47	15.79	21,611,565	15.552	-0.46%
2018-04-12	0	21.95	21.90	21.95	21.70	22.15	30,197,496	660,800,599	21.883	15.58	15.54	15.58	15.40	15.72	42,556,424	15.528	-0.45%
2018-04-11	0	22.05	22.00	22.05	21.85	22.20	26,052,447	574,182,301	22.040	15.65	15.61	15.65	15.50	15.75	36,714,931	15.639	0.23%
2018-04-10	0	22.00	21.95	22.00	21.65	22.15	45,153,894	994,322,680	22.021	15.61	15.58	15.61	15.36	15.72	63,634,026	15.626	1.38%
2018-04-09	0	21.70	21.70	21.75	21.50	22.10	32,476,443	707,172,308	21.775	15.40	15.40	15.43	15.26	15.68	45,768,075	15.451	1.17%
2018-04-06	0	21.45	21.40	21.45	21.30	21.80	32,445,241	697,797,612	21.507	15.22	15.19	15.22	15.11	15.47	45,724,103	15.261	0.94%
2018-04-04	0	21.25	21.20	21.25	21.25	21.80	31,462,752	674,598,925	21.441	15.08	15.04	15.08	15.08	15.47	44,339,511	15.214	-1.85%
2018-04-03	0	21.65	21.60	21.65	21.10	21.75	51,820,281	1,111,667,603	21.452	15.36	15.33	15.36	14.97	15.43	73,028,765	15.222	0.23%
2018-03-29	0	21.60	21.60	21.65	21.40	21.85	43,185,042	932,753,407	21.599	15.33	15.33	15.36	15.19	15.50	60,859,382	15.326	-0.92%
2018-03-28	0	21.80	21.75	21.80	21.70	22.05	49,085,253	1,072,617,381	21.852	15.47	15.43	15.47	15.40	15.65	69,174,372	15.506	-1.80%
2018-03-27	0	22.20	22.15	22.20	21.90	22.30	32,785,168	725,140,741	22.118	15.75	15.72	15.75	15.54	15.82	46,203,152	15.695	0.68%
2018-03-26	0	22.05	22.00	22.05	21.60	22.20	56,218,854	1,228,654,883	21.855	15.65	15.61	15.65	15.33	15.75	79,227,542	15.508	-0.45%
2018-03-23	0	22.15	22.10	22.15	21.60	22.20	83,780,763	1,843,288,966	22.001	15.72	15.68	15.72	15.33	15.75	118,069,712	15.612	-1.56%
2018-03-22	0	22.50	22.50	22.55	22.40	22.95	42,533,758	962,502,150	22.629	15.97	15.97	16.00	15.89	16.29	59,941,547	16.057	-0.66%
2018-03-21	0	22.65	22.65	22.70	22.55	23.40	66,060,535	1,506,749,321	22.809	16.07	16.07	16.11	16.00	16.60	93,097,127	16.185	-1.52%
2018-03-20	0	23.00	23.00	23.05	22.80	23.10	23,676,839	543,643,294	22.961	16.32	16.32	16.36	16.18	16.39	33,367,058	16.293	-0.43%
2018-03-19	0	23.10	23.10	23.15	22.85	23.30	22,956,065	530,661,517	23.116	16.39	16.39	16.43	16.21	16.53	32,351,293	16.403	0.22%
2018-03-16	0	23.05	23.05	23.10	23.00	23.40	41,799,663	966,650,799	23.126	16.36	16.36	16.39	16.32	16.60	58,907,009	16.410	-1.28%
2018-03-15	0	23.35	23.35	23.40	22.90	23.50	30,990,462	721,910,943	23.295	16.57	16.57	16.60	16.25	16.68	43,673,927	16.530	0.43%
2018-03-14	0	23.25	23.25	23.30	23.05	23.30	33,728,265	780,548,138	23.142	16.50	16.50	16.53	16.36	16.53	47,532,230	16.421	-1.06%
2018-03-13	0	23.50	23.45	23.50	23.30	23.65	25,896,751	608,442,390	23.495	16.68	16.64	16.68	16.53	16.78	36,495,513	16.672	0.43%
2018-03-12	0	23.40	23.40	23.45	23.25	23.60	31,544,348	739,039,492	23.429	16.60	16.60	16.64	16.50	16.75	44,454,502	16.625	0.86%
2018-03-09	0	23.20	23.20	23.25	23.00	23.40	33,978,425	788,382,756	23.203	16.46	16.46	16.50	16.32	16.60	47,884,773	16.464	1.09%
2018-03-08	0	22.95	22.95	23.00	22.85	23.20	39,534,629	909,933,783	23.016	16.29	16.29	16.32	16.21	16.46	55,714,965	16.332	0.88%
2018-03-07	0	22.75	22.70	22.75	22.55	23.20	55,872,134	1,272,650,297	22.778	16.14	16.11	16.14	16.00	16.46	78,738,920	16.163	-1.73%
2018-03-06	0	23.15	23.15	23.20	22.95	23.45	54,806,093	1,269,202,342	23.158	16.43	16.43	16.46	16.29	16.64	77,236,580	16.433	2.21%
2018-03-05	0	22.65	22.60	22.65	22.50	23.20	55,357,051	1,256,426,055	22.697	16.07	16.04	16.07	15.97	16.46	78,013,029	16.105	-1.31%
2018-03-02	0	22.95	22.90	22.95	22.75	22.95	63,887,399	1,461,158,415	22.871	16.29	16.25	16.29	16.14	16.29	90,034,592	16.229	-1.50%
2018-03-01	0	23.30	23.25	23.30	22.85	23.40	30,571,531	707,176,135	23.132	16.53	16.50	16.53	16.21	16.60	43,083,540	16.414	0.22%
2018-02-28	0	23.25	23.20	23.25	23.05	23.45	35,606,915	827,066,671	23.228	16.50	16.46	16.50	16.36	16.64	50,179,755	16.482	-1.48%
2018-02-27	0	23.60	23.55	23.60	23.40	24.10	43,449,668	1,026,845,141	23.633	16.75	16.71	16.75	16.60	17.10	61,232,312	16.770	-0.84%
2018-02-26	0	23.80	23.75	23.80	23.65	24.05	31,043,946	739,883,056	23.833	16.89	16.85	16.89	16.78	17.07	43,749,300	16.912	0.21%
2018-02-23	0	23.75	23.70	23.75	23.60	24.15	34,634,966	825,374,040	23.831	16.85	16.82	16.85	16.75	17.14	48,810,017	16.910	1.06%
2018-02-22	0	23.50	23.45	23.50	23.20	23.80	51,100,781	1,203,421,775	23.550	16.68	16.64	16.68	16.46	16.89	72,014,795	16.711	-0.21%
2018-02-21	0	23.55	23.50	23.55	23.15	23.70	49,579,065	1,165,661,477	23.511	16.71	16.68	16.71	16.43	16.82	69,870,287	16.683	1.95%
2018-02-20	0	23.10	23.05	23.10	22.70	23.35	42,257,450	976,406,336	23.106	16.39	16.36	16.39	16.11	16.57	59,552,155	16.396	-0.22%
2018-02-15	0	23.15	23.10	23.15	23.00	23.35	36,139,325	838,037,077	23.189	16.43	16.39	16.43	16.32	16.57	50,930,065	16.455	1.09%
2018-02-14	0	22.90	22.85	22.90	22.50	23.10	54,130,900	1,235,023,274	22.816	16.25	16.21	16.25	15.97	16.39	76,285,051	16.190	0.66%
2018-02-13	0	22.75	22.75	22.80	22.60	23.25	106,496,271	2,436,069,710	22.875	16.14	16.14	16.18	16.04	16.50	150,081,995	16.232	-0.66%
2018-02-12	0	22.90	22.90	22.95	22.90	23.45	64,035,633	1,477,501,094	23.073	16.25	16.25	16.29	16.25	16.64	90,243,493	16.372	-1.08%
2018-02-09	0	23.15	23.15	23.20	22.65	23.80	131,910,008	3,044,111,676	23.077	16.43	16.43	16.46	16.07	16.89	185,896,811	16.375	-4.14%
2018-02-08	0	24.15	24.10	24.15	23.80	24.50	88,168,316	2,125,546,315	24.108	17.14	17.10	17.14	16.89	17.38	124,252,958	17.107	-0.82%
2018-02-07	0	24.35	24.30	24.35	24.20	25.45	113,133,648	2,798,953,962	24.740	17.28	17.24	17.28	17.17	18.06	159,435,851	17.555	-1.42%
2018-02-06	0	24.70	24.70	24.75	24.50	25.55	133,176,651	3,320,865,408	24.936	17.53	17.53	17.56	17.38	18.13	187,681,852	17.694	-5.90%
2018-02-05	0	26.25	26.25	26.30	25.65	26.50	77,915,274	2,039,157,368	26.172	18.63	18.63	18.66	18.20	18.80	109,803,654	18.571	-1.13%
2018-02-02	0	26.55	26.55	26.60	26.05	26.90	91,042,632	2,421,949,352	26.602	18.84	18.84	18.88	18.48	19.09	128,303,646	18.877	0.76%
2018-02-01	0	26.35	26.30	26.35	26.25	26.75	95,303,839	2,523,173,833	26.475	18.70	18.66	18.70	18.63	18.98	134,308,837	18.786	-0.38%
2018-01-31	0	26.45	26.40	26.45	25.50	26.50	133,561,151	3,505,897,896	26.249	18.77	18.73	18.77	18.09	18.80	188,223,717	18.626	3.12%
2018-01-30	0	25.65	25.60	25.65	25.45	26.20	75,707,967	1,951,450,634	25.776	18.20	18.17	18.20	18.06	18.59	106,692,963	18.290	-1.35%
2018-01-29	0	26.00	26.00	26.05	25.95	26.85	87,733,442	2,302,046,085	26.239	18.45	18.45	18.48	18.41	19.05	123,640,104	18.619	-2.07%
2018-01-26	0	26.55	26.55	26.60	26.50	26.90	73,528,840	1,961,482,481	26.676	18.84	18.84	18.88	18.80	19.09	103,621,985	18.929	0.95%
2018-01-25	0	26.30	26.30	26.35	26.25	27.00	89,706,023	2,382,334,835	26.557	18.66	18.66	18.70	18.63	19.16	126,420,003	18.845	-2.41%
2018-01-24	0	26.95	26.95	27.00	26.55	27.20	142,801,223	3,850,384,101	26.963	19.12	19.12	19.16	18.84	19.30	201,245,473	19.133	1.89%
2018-01-23	0	26.45	26.45	26.50	25.95	26.50	100,301,417	2,632,321,730	26.244	18.77	18.77	18.80	18.41	18.80	141,351,773	18.622	2.12%
2018-01-22	0	25.90	25.85	25.90	25.55	26.05	61,283,038	1,587,021,881	25.897	18.38	18.34	18.38	18.13	18.48	86,364,344	18.376	0.58%
2018-01-19	0	25.75	25.75	25.80	25.70	26.35	76,181,307	1,971,500,079	25.879	18.27	18.27	18.31	18.24	18.70	107,360,027	18.363	-1.72%
2018-01-18	0	26.20	26.20	26.25	25.90	26.85	111,133,873	2,922,502,674	26.297	18.59	18.59	18.63	18.38	19.05	156,617,628	18.660	0.00%
2018-01-17	0	26.20	26.20	26.25	25.10	26.50	120,369,793	3,136,178,935	26.055	18.59	18.59	18.63	17.81	18.80	169,633,532	18.488	2.75%
2018-01-16	0	25.50	25.50	25.55	25.00	25.65	69,894,474	1,781,736,978	25.492	18.09	18.09	18.13	17.74	18.20	98,500,182	18.089	2.00%
2018-01-15	0	25.00	24.95	25.00	24.80	25.70	87,189,046	2,205,859,067	25.300	17.74	17.70	17.74	17.60	18.24	122,872,903	17.952	0.40%
2018-01-12	0	24.90	24.90	24.95	24.60	25.15	52,741,117	1,312,606,657	24.888	17.67	17.67	17.70	17.46	17.85	74,326,471	17.660	1.63%
2018-01-11	0	24.50	24.50	24.55	24.40	24.70	28,925,231	710,118,395	24.550	17.38	17.38	17.42	17.31	17.53	40,763,459	17.420	0.41%
2018-01-10	0	24.40	24.40	24.45	24.35	24.80	47,145,852	1,156,485,901	24.530	17.31	17.31	17.35	17.28	17.60	66,441,233	17.406	-0.41%
2018-01-09	0	24.50	24.45	24.50	24.25	24.90	65,572,884	1,612,073,900	24.585	17.38	17.35	17.38	17.21	17.67	92,409,895	17.445	0.62%
2018-01-08	0	24.35	24.30	24.35	24.10	24.65	76,518,691	1,857,786,851	24.279	17.28	17.24	17.28	17.10	17.49	107,835,492	17.228	-1.02%
2018-01-05	0	24.60	24.55	24.60	24.40	24.90	79,204,374	1,949,308,983	24.611	17.46	17.42	17.46	17.31	17.67	111,620,344	17.464	-1.01%
2018-01-04	0	24.85	24.80	24.85	24.75	25.35	96,259,938	2,403,627,643	24.970	17.63	17.60	17.63	17.56	17.99	135,656,238	17.719	-1.39%
2018-01-03	0	25.20	25.15	25.20	24.95	25.55	66,280,024	1,673,532,567	25.249	17.88	17.85	17.88	17.70	18.13	93,406,446	17.917	0.00%
2018-01-02	0	25.20	25.20	25.25	24.55	25.40	55,461,514	1,394,393,007	25.142	17.88	17.88	17.92	17.42	18.02	78,160,245	17.840	2.65%
2017-12-29	0	24.55	24.55	24.60	24.35	24.70	30,818,358	757,423,279	24.577	17.42	17.42	17.46	17.28	17.53	43,431,386	17.440	0.20%
2017-12-28	0	24.50	24.50	24.55	24.25	24.60	29,287,462	715,849,398	24.442	17.38	17.38	17.42	17.21	17.46	41,273,940	17.344	0.62%
2017-12-27	0	24.35	24.35	24.40	24.20	24.95	37,766,562	920,143,138	24.364	17.28	17.28	17.31	17.17	17.70	53,223,281	17.288	-1.22%
2017-12-22	0	24.65	24.60	24.65	24.50	24.80	21,046,820	517,960,756	24.610	17.49	17.46	17.49	17.38	17.60	29,660,651	17.463	0.00%
2017-12-21	0	24.65	24.65	24.70	24.10	24.80	48,491,601	1,191,407,783	24.569	17.49	17.49	17.53	17.10	17.60	68,337,756	17.434	1.44%
2017-12-20	0	24.30	24.25	24.30	24.15	24.65	40,251,269	980,410,680	24.357	17.24	17.21	17.24	17.14	17.49	56,724,904	17.284	-1.02%
2017-12-19	0	24.55	24.50	24.55	24.15	24.80	69,587,010	1,707,175,467	24.533	17.42	17.38	17.42	17.14	17.60	98,066,882	17.408	1.87%
2017-12-18	0	24.10	24.10	24.15	24.00	24.45	44,891,830	1,086,568,423	24.204	17.10	17.10	17.14	17.03	17.35	63,264,707	17.175	0.63%
2017-12-15	0	23.95	23.90	23.95	23.90	24.35	60,947,226	1,464,643,444	24.031	16.99	16.96	16.99	16.96	17.28	85,891,094	17.052	-2.24%
2017-12-14	0	24.50	24.50	24.55	24.30	24.80	43,473,729	1,063,945,160	24.473	17.38	17.38	17.42	17.24	17.60	61,266,220	17.366	-1.01%
2017-12-13	0	24.75	24.75	24.80	24.30	24.80	44,803,213	1,101,513,110	24.586	17.56	17.56	17.60	17.24	17.60	63,139,822	17.446	0.20%
2017-12-12	0	24.70	24.65	24.70	24.55	25.00	45,762,055	1,131,491,559	24.726	17.53	17.49	17.53	17.42	17.74	64,491,089	17.545	-0.60%
2017-12-11	0	24.85	24.80	24.85	24.40	24.95	32,936,433	814,775,501	24.738	17.63	17.60	17.63	17.31	17.70	46,416,325	17.554	0.81%
2017-12-08	0	24.65	24.65	24.70	24.20	24.75	39,786,444	978,514,952	24.594	17.49	17.49	17.53	17.17	17.56	56,069,840	17.452	1.86%
2017-12-07	0	24.20	24.20	24.25	23.90	24.50	58,963,381	1,427,806,719	24.215	17.17	17.17	17.21	16.96	17.38	83,095,321	17.183	0.21%
2017-12-06	0	24.15	24.15	24.20	24.15	25.35	92,708,001	2,272,291,363	24.510	17.14	17.14	17.17	17.14	17.99	130,650,600	17.392	-4.36%
2017-12-05	0	25.25	25.20	25.25	25.10	25.55	28,121,260	712,657,709	25.342	17.92	17.88	17.92	17.81	18.13	39,630,447	17.983	-0.79%
2017-12-04	0	25.45	25.45	25.50	25.10	25.85	34,566,148	883,737,473	25.567	18.06	18.06	18.09	17.81	18.34	48,713,034	18.142	0.59%
2017-12-01	0	25.30	25.30	25.35	25.25	25.80	40,710,125	1,035,961,528	25.447	17.95	17.95	17.99	17.92	18.31	57,371,556	18.057	-0.20%
2017-11-30	0	25.35	25.35	25.40	25.30	25.95	86,918,393	2,213,504,487	25.467	17.99	17.99	18.02	17.95	18.41	122,491,479	18.071	-2.69%
2017-11-29	0	26.05	26.00	26.05	25.90	26.65	47,235,997	1,233,965,987	26.123	18.48	18.45	18.48	18.38	18.91	66,568,271	18.537	-0.57%
2017-11-28	0	26.20	26.15	26.20	25.80	26.55	70,786,006	1,849,141,418	26.123	18.59	18.56	18.59	18.31	18.84	99,756,591	18.537	-1.50%
2017-11-27	0	26.60	26.55	26.60	26.35	27.05	35,488,044	942,904,897	26.570	18.88	18.84	18.88	18.70	19.19	50,012,234	18.853	-1.12%
2017-11-24	0	26.90	26.85	26.90	26.55	27.00	57,170,324	1,531,913,838	26.796	19.09	19.05	19.09	18.84	19.16	80,568,420	19.014	0.75%
2017-11-23	0	26.70	26.70	26.75	26.45	27.65	65,801,371	1,777,451,395	27.012	18.95	18.95	18.98	18.77	19.62	92,731,895	19.168	-1.84%
2017-11-22	0	27.20	27.20	27.25	27.10	28.20	93,506,541	2,575,882,479	27.548	19.30	19.30	19.34	19.23	20.01	131,775,958	19.547	-0.55%
2017-11-21	0	27.35	27.30	27.35	26.50	27.45	89,508,724	2,427,220,952	27.117	19.41	19.37	19.41	18.80	19.48	126,141,955	19.242	3.01%
2017-11-20	0	26.55	26.50	26.55	26.20	27.00	48,138,523	1,275,538,311	26.497	18.84	18.80	18.84	18.59	19.16	67,840,174	18.802	-1.12%
2017-11-17	0	26.85	26.80	26.85	26.70	27.50	60,178,223	1,620,946,974	26.936	19.05	19.02	19.05	18.95	19.51	84,807,361	19.113	-0.19%
2017-11-16	0	26.90	26.85	26.90	26.15	27.10	62,091,561	1,658,979,539	26.718	19.09	19.05	19.09	18.56	19.23	87,503,771	18.959	2.48%
2017-11-15	0	26.25	26.20	26.25	26.20	26.70	72,080,128	1,900,145,626	26.362	18.63	18.59	18.63	18.59	18.95	101,580,358	18.706	-1.87%
2017-11-14	0	26.75	26.75	26.80	26.65	27.30	59,349,029	1,595,267,704	26.879	18.98	18.98	19.02	18.91	19.37	83,638,803	19.073	-1.47%
2017-11-13	0	27.15	27.15	27.20	27.10	27.95	67,797,550	1,852,865,623	27.329	19.27	19.27	19.30	19.23	19.83	95,545,050	19.393	-1.99%
2017-11-10	0	27.70	27.65	27.70	27.15	28.05	76,988,332	2,138,040,718	27.771	19.66	19.62	19.66	19.27	19.90	108,497,343	19.706	0.73%
2017-11-09	0	27.50	27.50	27.55	26.95	27.65	75,895,294	2,078,458,399	27.386	19.51	19.51	19.55	19.12	19.62	106,956,957	19.433	2.23%
2017-11-08	0	26.90	26.90	26.95	26.70	27.35	56,433,145	1,524,581,792	27.016	19.09	19.09	19.12	18.95	19.41	79,529,536	19.170	-0.74%
2017-11-07	0	27.10	27.10	27.15	26.85	27.40	61,298,449	1,663,755,400	27.142	19.23	19.23	19.27	19.05	19.44	86,386,062	19.260	0.56%
2017-11-06	0	26.95	26.95	27.00	26.25	27.25	87,794,113	2,346,618,133	26.729	19.12	19.12	19.16	18.63	19.34	123,725,605	18.966	-1.10%
2017-11-03	0	27.25	27.25	27.30	27.10	27.85	52,988,891	1,451,737,029	27.397	19.34	19.34	19.37	19.23	19.76	74,675,652	19.441	-0.55%
2017-11-02	0	27.40	27.35	27.40	27.05	27.65	73,914,950	2,022,014,047	27.356	19.44	19.41	19.44	19.19	19.62	104,166,118	19.411	-1.08%
2017-11-01	0	27.70	27.65	27.70	26.10	27.70	187,211,970	5,061,372,943	27.036	19.66	19.62	19.66	18.52	19.66	263,832,204	19.184	7.36%
2017-10-31	0	25.80	25.80	25.85	25.55	26.05	53,192,980	1,376,878,919	25.885	18.31	18.31	18.34	18.13	18.48	74,963,268	18.367	0.00%
2017-10-30	0	25.80	25.80	25.85	25.55	26.30	116,031,872	3,016,003,641	25.993	18.31	18.31	18.34	18.13	18.66	163,520,231	18.444	0.58%
2017-10-27	0	25.65	25.60	25.65	25.35	25.80	119,831,041	3,070,902,287	25.627	18.20	18.17	18.20	17.99	18.31	168,874,285	18.185	2.81%
2017-10-26	0	24.95	24.95	25.00	24.90	25.50	47,221,174	1,186,189,641	25.120	17.70	17.70	17.74	17.67	18.09	66,547,382	17.825	-1.38%
2017-10-25	0	25.30	25.30	25.35	25.00	25.35	39,685,739	1,000,418,939	25.209	17.95	17.95	17.99	17.74	17.99	55,927,919	17.888	0.80%
2017-10-24	0	25.10	25.05	25.10	24.85	25.60	60,624,131	1,530,525,761	25.246	17.81	17.78	17.81	17.63	18.17	85,435,766	17.914	-1.38%
2017-10-23	0	25.45	25.45	25.50	24.95	25.75	159,869,289	4,058,071,501	25.384	18.06	18.06	18.09	17.70	18.27	225,298,985	18.012	3.46%
2017-10-20	0	24.60	24.60	24.65	24.30	24.60	37,194,129	911,398,839	24.504	17.46	17.46	17.49	17.24	17.46	52,416,568	17.388	1.65%
2017-10-19	0	24.20	24.15	24.20	23.95	25.35	81,413,810	2,007,902,720	24.663	17.17	17.14	17.17	16.99	17.99	114,734,036	17.500	-2.42%
2017-10-18	0	24.80	24.75	24.80	24.35	25.10	98,476,932	2,445,970,523	24.838	17.60	17.56	17.60	17.28	17.81	138,780,581	17.625	2.27%
2017-10-17	0	24.25	24.25	24.30	24.15	24.50	36,028,757	876,932,495	24.340	17.21	17.21	17.24	17.14	17.38	50,774,245	17.271	0.21%
2017-10-16	0	24.20	24.20	24.25	24.10	24.45	28,221,673	685,083,675	24.275	17.17	17.17	17.21	17.10	17.35	39,771,956	17.225	0.41%
2017-10-13	0	24.10	24.10	24.15	24.00	24.40	20,494,900	494,754,108	24.140	17.10	17.10	17.14	17.03	17.31	28,882,847	17.130	0.00%
2017-10-12	0	24.10	24.10	24.15	23.75	24.35	41,668,423	1,004,915,985	24.117	17.10	17.10	17.14	16.85	17.28	58,722,056	17.113	1.26%
2017-10-11	0	23.80	23.80	23.85	23.75	24.10	27,148,850	649,674,470	23.930	16.89	16.89	16.92	16.85	17.10	38,260,059	16.980	-0.42%
2017-10-10	0	23.90	23.90	23.95	23.80	24.10	27,627,011	661,015,112	23.926	16.96	16.96	16.99	16.89	17.10	38,933,916	16.978	-0.42%
2017-10-09	0	24.00	24.00	24.05	23.75	24.10	49,095,734	1,176,978,730	23.973	17.03	17.03	17.07	16.85	17.10	69,189,143	17.011	-0.41%
2017-10-06	0	24.10	24.05	24.10	23.90	24.20	33,554,544	807,317,900	24.060	17.10	17.07	17.10	16.96	17.17	47,287,411	17.073	0.84%
2017-10-04	0	23.90	23.90	23.95	23.90	24.35	39,500,391	950,938,628	24.074	16.96	16.96	16.99	16.96	17.28	55,666,714	17.083	0.63%
2017-10-03	0	23.75	23.70	23.75	23.20	23.90	46,020,369	1,086,490,176	23.609	16.85	16.82	16.85	16.46	16.96	64,855,123	16.753	2.15%
2017-09-29	0	23.25	23.20	23.25	23.15	23.40	30,845,371	717,284,635	23.254	16.50	16.46	16.50	16.43	16.60	43,469,454	16.501	0.00%
2017-09-28	0	23.25	23.25	23.30	23.20	23.60	31,257,766	729,024,909	23.323	16.50	16.50	16.53	16.46	16.75	44,050,630	16.550	-1.69%
2017-09-27	0	23.65	23.65	23.70	23.40	23.75	21,883,022	517,455,878	23.647	16.78	16.78	16.82	16.60	16.85	30,839,085	16.779	0.85%
2017-09-26	0	23.45	23.45	23.50	23.25	23.60	19,053,651	447,193,351	23.470	16.64	16.64	16.68	16.50	16.75	26,851,738	16.654	0.00%
2017-09-25	0	23.45	23.45	23.50	23.25	23.60	30,606,134	716,644,353	23.415	16.64	16.64	16.68	16.50	16.75	43,132,305	16.615	-0.85%
2017-09-22	0	23.65	23.65	23.70	23.50	23.80	22,122,388	523,823,426	23.678	16.78	16.78	16.82	16.68	16.89	31,176,417	16.802	-0.84%
2017-09-21	0	23.85	23.80	23.85	23.60	23.95	28,577,495	679,477,690	23.777	16.92	16.89	16.92	16.75	16.99	40,273,405	16.872	0.00%
2017-09-20	0	23.85	23.85	23.90	23.70	23.95	25,889,797	616,763,313	23.823	16.92	16.92	16.96	16.82	16.99	36,485,713	16.904	0.00%
2017-09-19	0	23.85	23.80	23.85	23.80	24.20	30,570,342	730,260,135	23.888	16.92	16.89	16.92	16.89	17.17	43,081,864	16.951	-1.04%
2017-09-18	0	24.10	24.10	24.15	24.00	24.25	28,534,342	688,414,416	24.126	17.10	17.10	17.14	17.03	17.21	40,212,591	17.119	1.47%
2017-09-15	0	23.75	23.75	23.80	23.35	23.90	49,218,676	1,163,899,652	23.648	16.85	16.85	16.89	16.57	16.96	69,362,401	16.780	-0.21%
2017-09-14	0	23.80	23.80	23.85	23.65	24.10	42,023,833	1,000,746,293	23.814	16.89	16.89	16.92	16.78	17.10	59,222,925	16.898	-1.24%
2017-09-13	0	24.10	24.10	24.15	24.05	24.45	32,622,091	787,073,916	24.127	17.10	17.10	17.14	17.07	17.35	45,973,333	17.120	-1.23%
2017-09-12	0	24.40	24.35	24.40	24.10	24.60	24,586,964	598,647,104	24.348	17.31	17.28	17.31	17.10	17.46	34,649,670	17.277	0.62%
2017-09-11	0	24.25	24.25	24.30	24.25	24.50	23,120,907	562,906,419	24.346	17.21	17.21	17.24	17.21	17.38	32,583,599	17.276	0.62%
2017-09-08	0	24.10	24.05	24.10	23.95	24.30	21,844,011	526,300,623	24.094	17.10	17.07	17.10	16.99	17.24	30,784,108	17.097	0.21%
2017-09-07	0	24.05	24.00	24.05	23.90	24.50	40,129,511	966,222,943	24.078	17.07	17.03	17.07	16.96	17.38	56,553,314	17.085	-0.82%
2017-09-06	0	24.25	24.25	24.30	24.05	24.65	45,299,609	1,096,744,499	24.211	17.21	17.21	17.24	17.07	17.49	63,839,378	17.180	-1.42%
2017-09-05	0	24.60	24.60	24.65	24.40	24.75	16,606,359	408,283,095	24.586	17.46	17.46	17.49	17.31	17.56	23,402,843	17.446	0.00%
2017-09-04	0	24.60	24.55	24.60	24.40	24.90	31,099,265	764,513,031	24.583	17.46	17.42	17.46	17.31	17.67	43,827,260	17.444	-1.20%
2017-09-01	0	24.90	24.85	24.90	24.70	25.20	36,635,591	912,034,174	24.895	17.67	17.63	17.67	17.53	17.88	51,629,438	17.665	-0.80%
2017-08-31	0	25.10	25.05	25.10	24.90	25.20	35,727,542	894,388,323	25.034	17.81	17.78	17.81	17.67	17.88	50,349,751	17.764	-0.40%
2017-08-30	0	25.20	25.15	25.20	25.05	25.45	41,383,191	1,042,089,304	25.182	17.88	17.85	17.88	17.78	18.06	58,320,088	17.868	1.20%
2017-08-29	0	24.90	24.90	24.95	24.85	25.20	37,605,050	940,405,038	25.007	17.67	17.67	17.70	17.63	17.88	52,995,667	17.745	-1.58%
2017-08-28	0	25.30	25.25	25.30	25.05	25.80	104,323,140	2,660,471,725	25.502	17.95	17.92	17.95	17.78	18.31	147,019,466	18.096	1.20%
2017-08-25	0	25.00	25.00	25.05	24.20	25.20	113,193,903	2,813,174,626	24.853	17.74	17.74	17.78	17.17	17.88	159,520,766	17.635	4.17%
2017-08-24	0	24.00	23.95	24.00	24.00	24.40	55,414,327	1,338,687,519	24.158	17.03	16.99	17.03	17.03	17.31	78,093,746	17.142	0.63%
2017-08-22	0	23.85	23.85	23.90	23.45	24.25	65,112,541	1,560,465,081	23.966	16.92	16.92	16.96	16.64	17.21	91,761,147	17.006	2.58%
2017-08-21	0	23.25	23.25	23.30	23.05	23.55	33,186,750	775,149,610	23.357	16.50	16.50	16.53	16.36	16.71	46,769,090	16.574	0.43%
2017-08-18	0	23.15	23.15	23.20	23.00	23.45	44,537,983	1,033,970,730	23.216	16.43	16.43	16.46	16.32	16.64	62,766,041	16.473	-1.28%
2017-08-17	0	23.45	23.45	23.50	23.30	23.80	33,424,729	785,639,235	23.505	16.64	16.64	16.68	16.53	16.89	47,104,466	16.679	-0.85%
2017-08-16	0	23.65	23.60	23.65	23.35	23.80	50,599,816	1,190,663,738	23.531	16.78	16.75	16.78	16.57	16.89	71,308,800	16.697	0.42%
2017-08-15	0	23.55	23.55	23.60	23.50	24.00	64,458,162	1,530,173,602	23.739	16.71	16.71	16.75	16.68	17.03	90,838,951	16.845	-0.42%
2017-08-14	0	23.65	23.65	23.70	23.55	23.95	39,141,344	927,372,255	23.693	16.78	16.78	16.82	16.71	16.99	55,160,720	16.812	0.42%
2017-08-11	0	23.55	23.50	23.55	23.20	24.00	102,502,846	2,412,743,945	23.538	16.71	16.68	16.71	16.46	17.03	144,454,181	16.702	-2.89%
2017-08-10	0	24.25	24.20	24.25	24.10	24.85	72,789,189	1,764,921,484	24.247	17.21	17.17	17.21	17.10	17.63	102,579,617	17.205	-2.02%
2017-08-09	0	24.75	24.75	24.80	24.55	25.00	55,059,757	1,361,152,041	24.721	17.56	17.56	17.60	17.42	17.74	77,594,061	17.542	-1.20%
2017-08-08	0	25.05	25.05	25.10	24.80	25.10	33,713,293	840,801,566	24.940	17.78	17.78	17.81	17.60	17.81	47,511,131	17.697	0.40%
2017-08-07	0	24.95	24.95	25.00	24.80	25.20	36,265,471	906,001,373	24.983	17.70	17.70	17.74	17.60	17.88	51,107,839	17.727	0.20%
2017-08-04	0	24.90	24.85	24.90	24.65	25.15	51,242,770	1,272,256,425	24.828	17.67	17.63	17.67	17.49	17.85	72,214,896	17.618	-0.99%
2017-08-03	0	25.15	25.10	25.15	25.00	25.40	46,049,553	1,157,449,161	25.135	17.85	17.81	17.85	17.74	18.02	64,896,251	17.835	-0.79%
2017-08-02	0	25.35	25.30	25.35	25.15	25.90	71,310,851	1,818,076,765	25.495	17.99	17.95	17.99	17.85	18.38	100,496,240	18.091	-1.17%
2017-08-01	0	25.65	25.60	25.65	24.75	25.70	95,932,814	2,444,887,469	25.485	18.20	18.17	18.20	17.56	18.24	135,195,232	18.084	3.64%
2017-07-31	0	24.75	24.70	24.75	24.55	24.85	39,927,666	986,317,077	24.703	17.56	17.53	17.56	17.42	17.63	56,268,860	17.529	0.20%
2017-07-28	0	24.70	24.65	24.70	24.50	25.00	43,050,438	1,061,897,954	24.666	17.53	17.49	17.53	17.38	17.74	60,669,689	17.503	-1.20%
2017-07-27	0	25.00	25.00	25.05	24.85	25.30	35,655,057	893,284,131	25.054	17.74	17.74	17.78	17.63	17.95	50,247,600	17.778	0.00%
2017-07-26	0	25.00	24.95	25.00	24.75	25.30	38,776,590	966,846,176	24.934	17.74	17.70	17.74	17.56	17.95	54,646,683	17.693	-0.20%
2017-07-25	0	25.05	25.00	25.05	24.95	25.30	23,563,907	590,916,979	25.077	17.78	17.74	17.78	17.70	17.95	33,207,906	17.794	-1.18%
2017-07-24	0	25.35	25.30	25.35	25.05	25.50	17,341,375	439,157,143	25.324	17.99	17.95	17.99	17.78	18.09	24,438,679	17.970	0.60%
2017-07-21	0	25.20	25.20	25.25	25.05	25.50	25,496,056	642,320,783	25.193	17.88	17.88	17.92	17.78	18.09	35,930,826	17.877	-1.18%
2017-07-20	0	25.50	25.45	25.50	25.45	25.85	30,543,762	779,921,806	25.535	18.09	18.06	18.09	18.06	18.34	43,044,406	18.119	-0.97%
2017-07-19	0	25.75	25.70	25.75	25.55	25.85	34,496,425	886,737,284	25.705	18.27	18.24	18.27	18.13	18.34	48,614,775	18.240	0.59%
2017-07-18	0	25.60	25.55	25.60	25.40	26.00	44,153,214	1,131,835,869	25.634	18.17	18.13	18.17	18.02	18.45	62,223,798	18.190	-0.78%
2017-07-17	0	25.80	25.80	25.85	25.00	26.20	112,033,320	2,885,357,507	25.755	18.31	18.31	18.34	17.74	18.59	157,885,191	18.275	3.20%
2017-07-14	0	25.00	25.00	25.05	24.85	25.15	25,227,127	630,733,471	25.002	17.74	17.74	17.78	17.63	17.85	35,551,832	17.741	-0.40%
2017-07-13	0	25.10	25.05	25.10	24.80	25.20	41,154,118	1,028,820,072	24.999	17.81	17.78	17.81	17.60	17.88	57,997,262	17.739	1.62%
2017-07-12	0	24.70	24.70	24.75	24.55	25.00	41,930,276	1,037,690,983	24.748	17.53	17.53	17.56	17.42	17.74	59,091,078	17.561	0.41%
2017-07-11	0	24.60	24.60	24.65	24.00	24.80	59,846,854	1,467,826,034	24.526	17.46	17.46	17.49	17.03	17.60	84,340,373	17.404	2.71%
2017-07-10	0	23.95	23.95	24.00	23.90	24.60	46,050,435	1,114,712,585	24.206	16.99	16.99	17.03	16.96	17.46	64,897,494	17.177	0.42%
2017-07-07	0	23.85	23.85	23.90	23.80	24.10	18,940,515	453,210,325	23.928	16.92	16.92	16.96	16.89	17.10	26,692,299	16.979	-0.83%
2017-07-06	0	24.05	24.05	24.10	23.95	24.30	35,255,051	850,474,243	24.124	17.07	17.07	17.10	16.99	17.24	49,683,884	17.118	0.21%
2017-07-05	0	24.00	24.00	24.05	23.35	24.10	36,702,103	875,627,456	23.858	17.03	17.03	17.07	16.57	17.10	51,723,171	16.929	1.91%
2017-07-04	0	23.55	23.55	23.60	23.45	24.20	44,920,396	1,063,049,193	23.665	16.71	16.71	16.75	16.64	17.17	63,304,964	16.793	-2.28%
2017-07-03	0	24.10	24.10	24.15	23.85	24.30	31,756,628	766,787,926	24.146	17.10	17.10	17.14	16.92	17.24	44,753,662	17.134	1.05%
2017-06-30	0	23.85	23.80	23.85	23.55	23.95	31,054,715	738,873,698	23.793	16.92	16.89	16.92	16.71	16.99	43,764,477	16.883	-0.62%
2017-06-29	0	24.00	23.95	24.00	23.85	24.20	29,597,250	710,421,280	24.003	17.03	16.99	17.03	16.92	17.17	41,710,515	17.032	0.21%
2017-06-28	0	23.95	23.95	24.00	23.80	24.15	31,663,009	758,304,952	23.949	16.99	16.99	17.03	16.89	17.14	44,621,727	16.994	-0.62%
2017-06-27	0	24.10	24.05	24.10	24.05	24.50	27,748,099	671,065,153	24.184	17.10	17.07	17.10	17.07	17.38	39,104,562	17.161	-1.23%
2017-06-26	0	24.40	24.35	24.40	24.15	24.50	20,644,064	502,618,493	24.347	17.31	17.28	17.31	17.14	17.38	29,093,059	17.276	0.83%
2017-06-23	0	24.20	24.20	24.25	24.15	24.45	23,930,054	580,522,685	24.259	17.17	17.17	17.21	17.14	17.35	33,723,906	17.214	-0.21%
2017-06-22	0	24.25	24.20	24.25	23.80	24.70	45,579,091	1,110,132,232	24.356	17.21	17.17	17.21	16.89	17.53	64,233,243	17.283	1.89%
2017-06-21	0	23.80	23.80	23.85	23.65	24.20	34,467,564	824,161,381	23.911	16.89	16.89	16.92	16.78	17.17	48,574,102	16.967	-1.04%
2017-06-20	0	24.05	24.05	24.10	23.90	24.65	35,696,589	861,018,129	24.121	17.07	17.07	17.10	16.96	17.49	50,306,130	17.116	-1.03%
2017-06-19	0	24.30	24.30	24.35	24.00	24.45	33,343,734	810,224,302	24.299	17.24	17.24	17.28	17.03	17.35	46,990,322	17.242	1.25%
2017-06-16	0	24.00	24.00	24.05	23.90	24.25	43,098,400	1,037,568,374	24.074	17.03	17.03	17.07	16.96	17.21	60,737,280	17.083	0.00%
2017-06-15	0	24.00	24.00	24.05	24.00	24.75	60,095,319	1,454,909,095	24.210	17.03	17.03	17.07	17.03	17.56	84,690,527	17.179	-3.23%
2017-06-14	0	24.80	24.75	24.80	24.50	25.10	38,400,540	949,990,871	24.739	17.60	17.56	17.60	17.38	17.81	54,116,727	17.554	-0.40%
2017-06-13	0	24.90	24.90	24.95	24.80	25.10	33,556,403	835,784,595	24.907	17.67	17.67	17.70	17.60	17.81	47,290,030	17.674	0.20%
2017-06-12	0	24.85	24.85	24.90	24.75	25.45	29,131,724	728,241,621	24.998	17.63	17.63	17.67	17.56	18.06	41,054,463	17.738	-2.36%
2017-06-09	0	25.45	25.40	25.45	25.20	25.70	35,301,199	899,317,404	25.476	18.06	18.02	18.06	17.88	18.24	49,748,919	18.077	0.20%
2017-06-08	0	25.40	25.35	25.40	24.90	25.55	29,344,169	742,354,388	25.298	18.02	17.99	18.02	17.67	18.13	41,353,856	17.951	1.89%
2017-06-07	0	25.20	25.20	25.25	24.90	25.50	23,344,689	590,740,943	25.305	17.69	17.69	17.72	17.48	17.90	33,258,143	17.762	0.60%
2017-06-06	0	25.05	25.05	25.10	24.70	25.25	32,472,412	812,686,565	25.027	17.58	17.58	17.62	17.34	17.72	46,262,006	17.567	0.80%
2017-06-05	0	24.85	24.85	24.90	24.80	25.40	26,845,482	670,535,031	24.978	17.44	17.44	17.48	17.41	17.83	38,245,568	17.532	-1.58%
2017-06-02	0	25.25	25.20	25.25	25.00	25.55	25,993,307	655,629,351	25.223	17.72	17.69	17.72	17.55	17.93	37,031,512	17.705	-0.59%
2017-06-01	0	25.40	25.35	25.40	25.20	25.60	37,786,430	958,514,278	25.367	17.83	17.79	17.83	17.69	17.97	53,832,652	17.805	-0.78%
2017-05-31	0	25.60	25.60	25.65	25.50	26.05	49,739,126	1,280,836,699	25.751	17.97	17.97	18.00	17.90	18.29	70,861,128	18.075	0.00%
2017-05-29	0	25.60	25.55	25.60	25.25	25.65	19,418,492	495,344,628	25.509	17.97	17.93	17.97	17.72	18.00	27,664,665	17.905	0.99%
2017-05-26	0	25.35	25.35	25.40	25.30	25.75	21,787,969	554,062,411	25.430	17.79	17.79	17.83	17.76	18.07	31,040,354	17.850	-0.59%
2017-05-25	0	25.50	25.45	25.50	25.00	25.70	49,781,173	1,267,346,353	25.458	17.90	17.86	17.90	17.55	18.04	70,921,030	17.870	2.00%
2017-05-24	0	25.00	24.95	25.00	24.65	25.10	21,579,501	537,231,179	24.895	17.55	17.51	17.55	17.30	17.62	30,743,358	17.475	-0.20%
2017-05-23	0	25.05	25.00	25.05	24.85	25.65	68,143,105	1,718,047,499	25.212	17.58	17.55	17.58	17.44	18.00	97,080,461	17.697	0.80%
2017-05-22	0	24.85	24.80	24.85	24.30	25.00	44,572,216	1,105,713,819	24.807	17.44	17.41	17.44	17.06	17.55	63,500,060	17.413	2.47%
2017-05-19	0	24.25	24.20	24.25	24.00	24.35	21,991,074	531,737,640	24.180	17.02	16.99	17.02	16.85	17.09	31,329,708	16.972	0.62%
2017-05-18	0	24.10	24.05	24.10	23.90	24.35	33,180,137	800,506,188	24.126	16.92	16.88	16.92	16.78	17.09	47,270,270	16.935	-1.83%
2017-05-17	0	24.55	24.50	24.55	24.40	24.80	28,393,970	697,832,941	24.577	17.23	17.20	17.23	17.13	17.41	40,451,630	17.251	-1.41%
2017-05-16	0	24.90	24.85	24.90	24.60	25.00	27,127,320	672,376,877	24.786	17.48	17.44	17.48	17.27	17.55	38,647,090	17.398	-0.20%
2017-05-15	0	24.95	24.90	24.95	24.65	25.00	43,957,358	1,093,443,221	24.875	17.51	17.48	17.51	17.30	17.55	62,624,099	17.460	1.63%
2017-05-12	0	24.55	24.55	24.60	24.30	24.75	56,987,096	1,400,459,562	24.575	17.23	17.23	17.27	17.06	17.37	81,186,989	17.250	0.82%
2017-05-11	0	24.35	24.30	24.35	24.30	24.75	45,324,341	1,109,537,337	24.480	17.09	17.06	17.09	17.06	17.37	64,571,579	17.183	0.83%
2017-05-10	0	24.15	24.10	24.15	23.75	24.65	86,623,082	2,098,540,459	24.226	16.95	16.92	16.95	16.67	17.30	123,408,065	17.005	2.11%
2017-05-09	0	23.65	23.60	23.65	23.00	23.70	33,398,844	784,912,127	23.501	16.60	16.57	16.60	16.14	16.64	47,581,852	16.496	2.60%
2017-05-08	0	23.05	23.00	23.05	22.95	23.35	29,776,254	688,565,402	23.125	16.18	16.14	16.18	16.11	16.39	42,420,909	16.232	0.66%
2017-05-05	0	22.90	22.90	22.95	22.70	23.50	49,035,264	1,125,004,498	22.943	16.07	16.07	16.11	15.93	16.50	69,858,367	16.104	-2.55%
2017-05-04	0	23.50	23.45	23.50	23.40	23.70	27,614,865	648,422,811	23.481	16.50	16.46	16.50	16.43	16.64	39,341,674	16.482	-0.63%
2017-05-02	0	23.65	23.65	23.70	23.55	23.90	23,538,399	557,849,177	23.700	16.60	16.60	16.64	16.53	16.78	33,534,114	16.635	0.00%
2017-04-28	0	23.65	23.65	23.70	23.55	23.95	27,662,910	655,907,451	23.711	16.60	16.60	16.64	16.53	16.81	39,410,121	16.643	-0.42%
2017-04-27	0	23.75	23.70	23.75	23.60	24.05	33,088,101	789,142,772	23.850	16.67	16.64	16.67	16.57	16.88	47,139,151	16.741	-0.21%
2017-04-26	0	23.80	23.75	23.80	23.55	24.15	61,007,197	1,454,131,147	23.835	16.71	16.67	16.71	16.53	16.95	86,914,249	16.731	1.49%
2017-04-25	0	23.45	23.45	23.50	22.90	23.55	48,866,882	1,142,119,065	23.372	16.46	16.46	16.50	16.07	16.53	69,618,480	16.405	1.96%
2017-04-24	0	23.00	23.00	23.05	22.75	23.35	34,961,060	805,311,671	23.035	16.14	16.14	16.18	15.97	16.39	49,807,472	16.168	1.32%
2017-04-21	0	22.70	22.70	22.75	22.65	23.20	19,784,517	451,566,641	22.824	15.93	15.93	15.97	15.90	16.28	28,186,124	16.021	-0.66%
2017-04-20	0	22.85	22.80	22.85	22.50	22.95	34,500,511	784,272,220	22.732	16.04	16.00	16.04	15.79	16.11	49,151,349	15.956	1.56%
2017-04-19	0	22.50	22.45	22.50	22.30	22.65	32,427,524	729,608,651	22.500	15.79	15.76	15.79	15.65	15.90	46,198,056	15.793	-0.22%
2017-04-18	0	22.55	22.50	22.55	22.50	23.05	41,411,824	939,217,888	22.680	15.83	15.79	15.83	15.79	16.18	58,997,590	15.920	-2.17%
2017-04-13	0	23.05	23.05	23.10	22.80	23.30	23,153,358	533,904,235	23.060	16.18	16.18	16.21	16.00	16.35	32,985,563	16.186	-0.65%
2017-04-12	0	23.20	23.15	23.20	22.75	23.25	26,779,839	616,024,580	23.003	16.28	16.25	16.28	15.97	16.32	38,152,049	16.147	0.65%
2017-04-11	0	23.05	23.00	23.05	22.75	23.30	39,993,515	918,100,222	22.956	16.18	16.14	16.18	15.97	16.35	56,976,988	16.114	-1.07%
2017-04-10	0	23.30	23.25	23.30	23.15	23.55	21,772,961	507,608,808	23.314	16.35	16.32	16.35	16.25	16.53	31,018,972	16.364	-1.06%
2017-04-07	0	23.55	23.55	23.60	23.15	23.60	31,312,943	731,676,037	23.367	16.53	16.53	16.57	16.25	16.57	44,610,162	16.402	-0.42%
2017-04-06	0	23.65	23.65	23.70	23.55	23.85	26,367,847	624,187,209	23.672	16.60	16.60	16.64	16.53	16.74	37,565,103	16.616	-1.25%
2017-04-05	0	23.95	23.90	23.95	23.65	24.15	35,761,904	851,790,079	23.818	16.81	16.78	16.81	16.60	16.95	50,948,399	16.719	0.00%
2017-04-03	0	23.95	23.90	23.95	23.60	24.00	26,182,340	624,574,072	23.855	16.81	16.78	16.81	16.57	16.85	37,300,819	16.744	0.42%
2017-03-31	0	23.85	23.80	23.85	23.55	24.05	20,651,302	490,658,465	23.759	16.74	16.71	16.74	16.53	16.88	29,420,994	16.677	-0.42%
2017-03-30	0	23.95	23.90	23.95	23.70	24.20	35,483,909	848,162,145	23.903	16.81	16.78	16.81	16.64	16.99	50,552,352	16.778	-0.42%
2017-03-29	0	24.05	24.00	24.05	23.95	24.30	25,669,485	618,189,527	24.083	16.88	16.85	16.88	16.81	17.06	36,570,177	16.904	0.00%
2017-03-28	0	24.05	24.00	24.05	23.95	24.35	25,732,878	620,429,168	24.110	16.88	16.85	16.88	16.81	17.09	36,660,490	16.924	1.05%
2017-03-27	0	23.80	23.80	23.85	23.60	24.15	45,010,369	1,074,129,842	23.864	16.71	16.71	16.74	16.57	16.95	64,124,277	16.751	-0.83%
2017-03-24	0	24.00	23.95	24.00	23.85	24.40	56,413,454	1,354,557,376	24.011	16.85	16.81	16.85	16.74	17.13	80,369,747	16.854	-1.23%
2017-03-23	0	24.30	24.30	24.35	24.25	24.80	35,287,886	864,014,749	24.485	17.06	17.06	17.09	17.02	17.41	50,273,087	17.186	0.00%
2017-03-22	0	24.30	24.25	24.30	24.25	24.90	55,068,999	1,345,956,117	24.441	17.06	17.02	17.06	17.02	17.48	78,454,362	17.156	-3.57%
2017-03-21	0	25.20	25.20	25.25	25.15	25.45	24,189,966	611,217,768	25.267	17.69	17.69	17.72	17.65	17.86	34,462,372	17.736	0.00%
2017-03-20	0	25.20	25.20	25.25	24.85	25.35	34,248,803	863,316,037	25.207	17.69	17.69	17.72	17.44	17.79	48,792,751	17.694	0.60%
2017-03-17	0	25.05	25.00	25.05	24.85	25.50	81,139,140	2,041,848,636	25.165	17.58	17.55	17.58	17.44	17.90	115,595,336	17.664	1.01%
2017-03-16	0	24.80	24.80	24.85	24.30	24.80	54,553,121	1,340,209,995	24.567	17.41	17.41	17.44	17.06	17.41	77,719,413	17.244	3.77%
2017-03-15	0	23.90	23.90	23.95	23.85	24.10	16,298,244	390,299,713	23.947	16.78	16.78	16.81	16.74	16.92	23,219,386	16.809	-0.42%
2017-03-14	0	24.00	24.00	24.05	23.80	24.35	29,081,922	699,720,853	24.060	16.85	16.85	16.88	16.71	17.09	41,431,725	16.889	0.00%
2017-03-13	0	24.00	23.95	24.00	23.50	24.10	38,837,534	927,858,847	23.891	16.85	16.81	16.85	16.50	16.92	55,330,113	16.770	2.35%
2017-03-10	0	23.45	23.45	23.50	23.25	23.60	16,914,840	395,997,017	23.411	16.46	16.46	16.50	16.32	16.57	24,097,823	16.433	0.21%
2017-03-09	0	23.40	23.35	23.40	23.40	23.85	33,236,702	781,795,071	23.522	16.43	16.39	16.43	16.43	16.74	47,350,856	16.511	-2.09%
2017-03-08	0	23.90	23.85	23.90	23.60	24.00	26,451,074	630,426,203	23.834	16.78	16.74	16.78	16.57	16.85	37,683,672	16.729	0.84%
2017-03-07	0	23.70	23.70	23.75	23.40	23.90	23,177,136	550,357,765	23.746	16.64	16.64	16.67	16.43	16.78	33,019,438	16.668	1.28%
2017-03-06	0	23.40	23.40	23.45	23.30	23.65	23,307,720	546,653,910	23.454	16.43	16.43	16.46	16.35	16.60	33,205,475	16.463	0.00%
2017-03-03	0	23.40	23.35	23.40	23.20	23.50	33,836,679	790,589,163	23.365	16.43	16.39	16.43	16.28	16.50	48,205,616	16.400	-1.06%
2017-03-02	0	23.65	23.60	23.65	23.50	24.15	33,254,523	792,763,037	23.839	16.60	16.57	16.60	16.50	16.95	47,376,245	16.733	0.21%
2017-03-01	0	23.60	23.60	23.65	23.35	23.90	26,205,574	618,850,074	23.615	16.57	16.57	16.60	16.39	16.78	37,333,920	16.576	-0.21%
2017-02-28	0	23.65	23.60	23.65	23.50	24.05	36,368,853	862,323,804	23.711	16.60	16.57	16.60	16.50	16.88	51,813,093	16.643	-1.66%
2017-02-27	0	24.05	24.00	24.05	23.80	24.35	44,605,918	1,071,380,667	24.019	16.88	16.85	16.88	16.71	17.09	63,548,074	16.859	-1.23%
2017-02-24	0	24.35	24.35	24.40	24.05	24.55	36,705,839	893,265,414	24.336	17.09	17.09	17.13	16.88	17.23	52,293,182	17.082	-0.20%
2017-02-23	0	24.40	24.40	24.45	24.30	24.70	33,076,768	810,771,978	24.512	17.13	17.13	17.16	17.06	17.34	47,123,005	17.205	-0.81%
2017-02-22	0	24.60	24.60	24.65	24.40	24.70	31,238,073	768,669,605	24.607	17.27	17.27	17.30	17.13	17.34	44,503,498	17.272	0.61%
2017-02-21	0	24.45	24.40	24.45	24.20	24.95	51,529,940	1,267,061,236	24.589	17.16	17.13	17.16	16.99	17.51	73,412,421	17.259	0.82%
2017-02-20	0	24.25	24.25	24.30	23.95	24.40	44,999,038	1,089,446,080	24.210	17.02	17.02	17.06	16.81	17.13	64,108,135	16.994	-0.21%
2017-02-17	0	24.30	24.25	24.30	23.85	24.30	53,497,206	1,288,516,879	24.086	17.06	17.02	17.06	16.74	17.06	76,215,098	16.906	0.00%
2017-02-16	0	24.30	24.30	24.35	24.00	24.70	65,624,626	1,598,793,715	24.363	17.06	17.06	17.09	16.85	17.34	93,492,495	17.101	-0.82%
2017-02-15	0	24.50	24.50	24.55	24.40	24.90	62,979,781	1,552,870,801	24.657	17.20	17.20	17.23	17.13	17.48	89,724,502	17.307	0.20%
2017-02-14	0	24.45	24.45	24.50	24.25	24.65	52,985,620	1,294,849,041	24.438	17.16	17.16	17.20	17.02	17.30	75,486,264	17.153	0.00%
2017-02-13	0	24.45	24.45	24.50	23.60	24.65	82,051,420	1,993,072,294	24.291	17.16	17.16	17.20	16.57	17.30	116,895,020	17.050	3.16%
2017-02-10	0	23.70	23.70	23.75	23.60	23.85	48,516,612	1,151,776,564	23.740	16.64	16.64	16.67	16.57	16.74	69,119,466	16.664	0.21%
2017-02-09	0	23.65	23.60	23.65	23.35	23.90	69,990,775	1,655,616,287	23.655	16.60	16.57	16.60	16.39	16.78	99,712,754	16.604	0.64%
2017-02-08	0	23.50	23.50	23.55	23.05	23.80	81,599,204	1,921,839,730	23.552	16.50	16.50	16.53	16.18	16.71	116,250,768	16.532	0.00%
2017-02-07	0	23.50	23.45	23.50	22.65	23.80	158,064,347	3,700,758,459	23.413	16.50	16.46	16.50	15.90	16.71	225,187,268	16.434	2.17%
2017-02-06	0	23.00	23.00	23.05	21.60	23.10	175,553,990	3,968,867,552	22.608	16.14	16.14	16.18	15.16	16.21	250,103,987	15.869	7.48%
2017-02-03	0	21.40	21.40	21.45	20.95	21.55	53,478,945	1,138,965,659	21.298	15.02	15.02	15.06	14.71	15.13	76,189,082	14.949	0.94%
2017-02-02	0	21.20	21.15	21.20	21.05	21.45	28,576,739	605,275,079	21.181	14.88	14.85	14.88	14.78	15.06	40,712,013	14.867	-1.17%
2017-02-01	0	21.45	21.40	21.45	21.10	21.45	27,154,983	577,987,437	21.285	15.06	15.02	15.06	14.81	15.06	38,686,500	14.940	-0.46%
2017-01-27	0	21.55	21.55	21.60	21.40	21.70	12,470,851	268,585,495	21.537	15.13	15.13	15.16	15.02	15.23	17,766,669	15.117	-0.23%
2017-01-26	0	21.60	21.60	21.65	21.40	21.75	43,369,433	938,853,643	21.648	15.16	15.16	15.20	15.02	15.27	61,786,509	15.195	1.17%
2017-01-25	0	21.35	21.35	21.40	21.30	21.60	24,059,912	514,477,996	21.383	14.99	14.99	15.02	14.95	15.16	34,277,090	15.009	-0.70%
2017-01-24	0	21.50	21.50	21.55	21.30	21.60	25,118,798	540,065,098	21.500	15.09	15.09	15.13	14.95	15.16	35,785,638	15.092	0.94%
2017-01-23	0	21.30	21.30	21.35	21.25	21.65	21,612,273	462,859,225	21.417	14.95	14.95	14.99	14.92	15.20	30,790,047	15.033	-0.47%
2017-01-20	0	21.40	21.40	21.45	21.40	21.70	29,879,250	642,638,099	21.508	15.02	15.02	15.06	15.02	15.23	42,567,643	15.097	-1.38%
2017-01-19	0	21.70	21.65	21.70	21.50	21.80	39,277,462	849,607,036	21.631	15.23	15.20	15.23	15.09	15.30	55,956,859	15.183	0.46%
2017-01-18	0	21.60	21.55	21.60	21.25	21.70	33,475,218	720,292,275	21.517	15.16	15.13	15.16	14.92	15.23	47,690,659	15.103	2.13%
2017-01-17	0	21.15	21.15	21.20	21.00	21.25	18,108,841	383,137,506	21.158	14.85	14.85	14.88	14.74	14.92	25,798,863	14.851	0.48%
2017-01-16	0	21.05	21.00	21.05	20.75	21.50	51,143,948	1,075,632,716	21.032	14.78	14.74	14.78	14.56	15.09	72,862,515	14.762	-2.32%
2017-01-13	0	21.55	21.50	21.55	21.20	21.65	32,297,006	694,875,073	21.515	15.13	15.09	15.13	14.88	15.20	46,012,113	15.102	0.94%
2017-01-12	0	21.35	21.35	21.40	21.20	21.65	35,343,525	755,364,156	21.372	14.99	14.99	15.02	14.88	15.20	50,352,353	15.002	-0.93%
2017-01-11	0	21.55	21.50	21.55	21.10	21.70	59,219,070	1,275,109,773	21.532	15.13	15.09	15.13	14.81	15.23	84,366,784	15.114	2.13%
2017-01-10	0	21.10	21.05	21.10	20.85	21.20	25,662,964	540,845,044	21.075	14.81	14.78	14.81	14.64	14.88	36,560,887	14.793	0.48%
2017-01-09	0	21.00	20.95	21.00	20.75	21.20	23,472,602	492,198,901	20.969	14.74	14.71	14.74	14.56	14.88	33,440,375	14.719	-0.47%
2017-01-06	0	21.10	21.10	21.15	20.90	21.45	34,241,970	722,590,668	21.103	14.81	14.81	14.85	14.67	15.06	48,783,017	14.812	0.00%
2017-01-05	0	21.10	21.05	21.10	20.75	21.20	49,429,822	1,040,332,513	21.047	14.81	14.78	14.81	14.56	14.88	70,420,476	14.773	2.43%
2017-01-04	0	20.60	20.60	20.65	20.50	20.95	35,675,441	736,843,558	20.654	14.46	14.46	14.49	14.39	14.71	50,825,219	14.498	-0.96%
2017-01-03	0	20.80	20.75	20.80	20.00	20.90	48,098,967	993,696,491	20.659	14.60	14.56	14.60	14.04	14.67	68,524,466	14.501	2.97%
2016-12-30	0	20.20	20.20	20.25	20.05	20.45	29,115,171	591,067,242	20.301	14.18	14.18	14.21	14.07	14.35	41,479,093	14.250	0.75%
2016-12-29	0	20.05	20.05	20.10	19.98	20.20	27,988,324	561,346,001	20.056	14.07	14.07	14.11	14.02	14.18	39,873,724	14.078	-0.74%
2016-12-28	0	20.20	20.15	20.20	19.90	20.45	37,952,620	766,786,263	20.204	14.18	14.14	14.18	13.97	14.35	54,069,415	14.182	0.75%
2016-12-23	0	20.05	20.00	20.05	19.84	20.05	32,277,318	643,672,460	19.942	14.07	14.04	14.07	13.93	14.07	45,984,064	13.998	0.00%
2016-12-22	0	20.05	20.05	20.10	20.00	20.55	34,874,205	701,208,285	20.107	14.07	14.07	14.11	14.04	14.42	49,683,734	14.113	-1.72%
2016-12-21	0	20.40	20.40	20.45	20.00	20.70	51,851,125	1,058,431,940	20.413	14.32	14.32	14.35	14.04	14.53	73,869,999	14.328	2.51%
2016-12-20	0	19.90	19.88	19.90	19.84	20.30	43,513,869	868,583,599	19.961	13.97	13.95	13.97	13.93	14.25	61,992,280	14.011	-1.24%
2016-12-19	0	20.15	20.15	20.20	20.10	20.50	47,439,861	959,448,757	20.225	14.14	14.14	14.18	14.11	14.39	67,585,467	14.196	-1.71%
2016-12-16	0	20.50	20.50	20.55	20.35	20.80	53,784,393	1,105,607,622	20.556	14.39	14.39	14.42	14.28	14.60	76,624,240	14.429	-0.97%
2016-12-15	0	20.70	20.65	20.70	20.60	21.25	85,668,058	1,778,582,098	20.761	14.53	14.49	14.53	14.46	14.92	122,047,484	14.573	-3.94%
2016-12-14	0	21.55	21.50	21.55	21.30	21.70	35,686,283	767,517,106	21.507	15.13	15.09	15.13	14.95	15.23	50,840,665	15.097	0.23%
2016-12-13	0	21.50	21.45	21.50	21.05	21.65	44,014,448	940,284,912	21.363	15.09	15.06	15.09	14.78	15.20	62,705,433	14.995	0.47%
2016-12-12	0	21.40	21.40	21.45	21.35	22.30	62,671,802	1,353,962,869	21.604	15.02	15.02	15.06	14.99	15.65	89,285,738	15.164	-3.60%
2016-12-09	0	22.20	22.15	22.20	21.85	22.55	46,154,578	1,025,221,720	22.213	15.58	15.55	15.58	15.34	15.83	65,754,381	15.592	-0.22%
2016-12-08	0	22.25	22.25	22.30	22.20	22.90	46,946,919	1,055,071,057	22.474	15.62	15.62	15.65	15.58	16.07	66,883,194	15.775	-1.11%
2016-12-07	0	22.50	22.45	22.50	22.05	22.55	47,400,475	1,060,365,744	22.370	15.79	15.76	15.79	15.48	15.83	67,529,355	15.702	0.90%
2016-12-06	0	22.30	22.25	22.30	21.60	22.30	53,088,887	1,171,466,546	22.066	15.65	15.62	15.65	15.16	15.65	75,633,384	15.489	3.48%
2016-12-05	0	21.55	21.50	21.55	21.30	21.85	57,117,963	1,232,174,234	21.572	15.13	15.09	15.13	14.95	15.34	81,373,430	15.142	-0.69%
2016-12-02	0	21.70	21.70	21.75	21.70	22.25	61,592,120	1,347,186,446	21.873	15.23	15.23	15.27	15.23	15.62	87,747,563	15.353	-2.69%
2016-12-01	0	22.30	22.25	22.30	22.10	22.80	53,418,480	1,199,106,100	22.447	15.65	15.62	15.65	15.51	16.00	76,102,940	15.756	-1.11%
2016-11-30	0	22.55	22.50	22.55	22.35	23.00	63,913,626	1,445,572,798	22.618	15.83	15.79	15.83	15.69	16.14	91,054,909	15.876	1.35%
2016-11-29	0	22.25	22.20	22.25	21.85	22.35	71,681,400	1,589,936,926	22.181	15.62	15.58	15.62	15.34	15.69	102,121,313	15.569	-0.67%
2016-11-28	0	22.40	22.35	22.40	22.40	23.10	74,271,111	1,679,972,628	22.620	15.72	15.69	15.72	15.72	16.21	105,810,759	15.877	-1.32%
2016-11-25	0	22.70	22.65	22.70	21.85	22.80	136,399,084	3,066,187,185	22.480	15.93	15.90	15.93	15.34	16.00	194,321,728	15.779	3.89%
2016-11-24	0	21.85	21.80	21.85	21.15	22.05	109,228,624	2,370,030,304	21.698	15.34	15.30	15.34	14.85	15.48	155,613,178	15.230	3.07%
2016-11-23	0	21.20	21.20	21.25	21.15	21.70	74,272,999	1,584,462,139	21.333	14.88	14.88	14.92	14.85	15.23	105,813,449	14.974	-1.62%
2016-11-22	0	21.55	21.55	21.60	21.25	21.65	107,186,960	2,304,840,960	21.503	15.13	15.13	15.16	14.92	15.20	152,704,510	15.093	2.86%
2016-11-21	0	20.95	20.90	20.95	19.78	21.05	139,001,638	2,886,845,253	20.768	14.71	14.67	14.71	13.88	14.78	198,029,471	14.578	4.96%
2016-11-18	0	19.96	19.96	19.98	19.80	20.10	27,094,032	540,554,795	19.951	14.01	14.01	14.02	13.90	14.11	38,599,666	14.004	0.20%
2016-11-17	0	19.92	19.90	19.92	19.80	20.45	54,797,284	1,099,812,710	20.071	13.98	13.97	13.98	13.90	14.35	78,067,261	14.088	-0.90%
2016-11-16	0	20.10	20.10	20.15	20.00	20.45	66,646,279	1,347,179,263	20.214	14.11	14.11	14.14	14.04	14.35	94,947,999	14.189	1.52%
2016-11-15	0	19.80	19.80	19.82	19.42	19.88	75,869,437	1,499,231,176	19.761	13.90	13.90	13.91	13.63	13.95	108,087,823	13.870	2.06%
2016-11-14	0	19.40	19.38	19.40	19.02	19.48	56,571,283	1,091,471,112	19.294	13.62	13.60	13.62	13.35	13.67	80,594,599	13.543	0.94%
2016-11-11	0	19.22	19.22	19.24	18.94	19.30	56,940,824	1,088,421,060	19.115	13.49	13.49	13.51	13.29	13.55	81,121,068	13.417	-0.72%
2016-11-10	0	19.36	19.34	19.36	19.32	19.54	44,931,119	872,876,111	19.427	13.59	13.58	13.59	13.56	13.72	64,011,373	13.636	1.57%
2016-11-09	0	19.06	19.04	19.06	18.46	19.72	133,673,421	2,519,123,171	18.845	13.38	13.36	13.38	12.96	13.84	190,438,597	13.228	-2.66%
2016-11-08	0	19.58	19.56	19.58	19.38	19.66	23,043,132	449,316,229	19.499	13.74	13.73	13.74	13.60	13.80	32,828,529	13.687	0.41%
2016-11-07	0	19.50	19.48	19.50	19.30	19.64	27,817,313	542,389,259	19.498	13.69	13.67	13.69	13.55	13.79	39,630,093	13.686	1.46%
2016-11-04	0	19.22	19.22	19.24	19.06	19.44	24,591,742	474,022,046	19.276	13.49	13.49	13.51	13.38	13.65	35,034,765	13.530	-0.10%
2016-11-03	0	19.24	19.24	19.26	19.16	19.48	23,033,680	444,652,724	19.305	13.51	13.51	13.52	13.45	13.67	32,815,063	13.550	0.00%
2016-11-02	0	19.24	19.22	19.24	19.16	19.42	29,638,166	570,828,274	19.260	13.51	13.49	13.51	13.45	13.63	42,224,181	13.519	-1.84%
2016-11-01	0	19.60	19.60	19.62	19.20	19.84	41,686,245	819,835,046	19.667	13.76	13.76	13.77	13.48	13.93	59,388,545	13.805	1.77%
2016-10-31	0	19.26	19.26	19.28	18.86	19.50	59,365,125	1,138,347,510	19.175	13.52	13.52	13.53	13.24	13.69	84,574,862	13.460	-0.10%
2016-10-28	0	19.28	19.28	19.30	19.22	19.94	78,534,672	1,528,227,139	19.459	13.53	13.53	13.55	13.49	14.00	111,884,866	13.659	-2.63%
2016-10-27	0	19.80	19.78	19.80	19.56	20.05	54,121,664	1,066,738,750	19.710	13.90	13.88	13.90	13.73	14.07	77,104,735	13.835	-1.00%
2016-10-26	0	20.00	20.00	20.05	20.00	20.20	24,845,197	498,255,486	20.054	14.04	14.04	14.07	14.04	14.18	35,395,851	14.077	-0.74%
2016-10-25	0	20.15	20.15	20.20	20.05	20.20	36,619,039	737,238,493	20.133	14.14	14.14	14.18	14.07	14.18	52,169,521	14.132	-0.49%
2016-10-24	0	20.25	20.25	20.30	19.90	20.35	50,766,454	1,024,224,460	20.175	14.21	14.21	14.25	13.97	14.28	72,324,716	14.161	0.75%
2016-10-20	0	20.10	20.10	20.15	20.05	20.40	28,507,053	575,915,622	20.203	14.11	14.11	14.14	14.07	14.32	40,612,735	14.181	-0.25%
2016-10-19	0	20.15	20.15	20.20	20.15	20.50	64,690,690	1,309,127,952	20.237	14.14	14.14	14.18	14.14	14.39	92,161,958	14.205	-2.66%
2016-10-18	0	20.70	20.65	20.70	20.45	20.85	32,030,044	662,122,614	20.672	14.53	14.49	14.53	14.35	14.64	45,631,784	14.510	1.47%
2016-10-17	0	20.40	20.40	20.45	20.25	20.65	22,640,668	462,147,440	20.412	14.32	14.32	14.35	14.21	14.49	32,255,156	14.328	-1.45%
2016-10-14	0	20.70	20.70	20.75	20.45	20.75	36,378,256	750,430,321	20.629	14.53	14.53	14.56	14.35	14.56	51,826,489	14.480	1.47%
2016-10-13	0	20.40	20.35	20.40	20.30	20.75	46,379,167	946,361,413	20.405	14.32	14.28	14.32	14.25	14.56	66,074,343	14.323	-1.69%
2016-10-12	0	20.75	20.70	20.75	20.40	20.80	53,554,946	1,102,583,333	20.588	14.56	14.53	14.56	14.32	14.60	76,297,357	14.451	-1.19%
2016-10-11	0	21.00	20.95	21.00	20.80	21.80	58,752,970	1,239,782,925	21.102	14.74	14.71	14.74	14.60	15.30	83,702,752	14.812	-2.33%
2016-10-07	0	21.50	21.45	21.50	21.05	21.50	42,065,289	895,870,666	21.297	15.09	15.06	15.09	14.78	15.09	59,928,552	14.949	0.23%
2016-10-06	0	21.45	21.40	21.45	20.75	21.60	76,290,128	1,620,657,390	21.243	15.06	15.02	15.06	14.56	15.16	108,687,163	14.911	3.87%
2016-10-05	0	20.65	20.60	20.65	20.15	20.80	24,206,831	498,473,317	20.592	14.49	14.46	14.49	14.14	14.60	34,486,399	14.454	0.73%
2016-10-04	0	20.50	20.45	20.50	20.10	20.50	19,830,884	403,631,180	20.354	14.39	14.35	14.39	14.11	14.39	28,252,181	14.287	1.23%
2016-10-03	0	20.25	20.20	20.25	20.20	20.50	27,264,019	554,449,531	20.336	14.21	14.18	14.21	14.18	14.39	38,841,839	14.275	1.25%
2016-09-30	0	20.00	20.00	20.05	20.00	20.40	80,551,510	1,622,732,444	20.145	14.04	14.04	14.07	14.04	14.32	114,758,165	14.140	-3.38%
2016-09-29	0	20.70	20.70	20.75	20.50	21.00	32,066,841	663,555,406	20.693	14.53	14.53	14.56	14.39	14.74	45,684,207	14.525	-0.48%
2016-09-28	0	20.80	20.75	20.80	20.45	20.85	23,066,886	476,261,070	20.647	14.60	14.56	14.60	14.35	14.64	32,862,370	14.493	0.00%
2016-09-27	0	20.80	20.75	20.80	20.35	20.90	42,208,512	873,992,393	20.707	14.60	14.56	14.60	14.28	14.67	60,132,596	14.534	1.46%
2016-09-26	0	20.50	20.45	20.50	20.45	21.00	38,941,240	803,794,797	20.641	14.39	14.35	14.39	14.35	14.74	55,477,858	14.489	-2.15%
2016-09-23	0	20.95	20.95	21.00	20.90	21.50	44,838,148	947,308,003	21.127	14.71	14.71	14.74	14.67	15.09	63,878,922	14.830	-1.64%
2016-09-22	0	21.30	21.30	21.35	21.15	22.10	94,026,649	2,035,207,474	21.645	14.95	14.95	14.99	14.85	15.51	133,955,598	15.193	-0.23%
2016-09-21	0	21.35	21.35	21.40	20.95	21.60	46,615,753	992,728,770	21.296	14.99	14.99	15.02	14.71	15.16	66,411,397	14.948	0.95%
2016-09-20	0	21.15	21.15	21.20	20.95	21.55	48,131,870	1,020,113,363	21.194	14.85	14.85	14.88	14.71	15.13	68,571,341	14.877	-1.63%
2016-09-19	0	21.50	21.45	21.50	20.85	21.50	95,072,367	2,022,345,519	21.272	15.09	15.06	15.09	14.64	15.09	135,445,386	14.931	4.37%
2016-09-15	0	20.60	20.60	20.70	20.05	20.80	65,008,371	1,335,392,391	20.542	14.46	14.46	14.53	14.07	14.60	92,614,544	14.419	2.74%
2016-09-14	0	20.05	20.05	20.10	19.92	20.40	48,629,073	980,530,552	20.164	14.07	14.07	14.11	13.98	14.32	69,279,684	14.153	-0.50%
2016-09-13	0	20.15	20.15	20.20	20.10	20.90	61,177,141	1,255,376,597	20.520	14.14	14.14	14.18	14.11	14.67	87,156,361	14.404	-0.25%
2016-09-12	0	20.20	20.20	20.25	20.20	20.85	96,139,676	1,973,244,793	20.525	14.18	14.18	14.21	14.18	14.64	136,965,934	14.407	-5.61%
2016-09-09	0	21.40	21.40	21.45	20.75	21.80	146,747,511	3,137,902,048	21.383	15.02	15.02	15.06	14.56	15.30	209,064,673	15.009	4.14%
2016-09-08	0	20.55	20.50	20.55	20.15	20.70	89,904,814	1,843,691,465	20.507	14.42	14.39	14.42	14.14	14.53	128,083,403	14.394	1.99%
2016-09-07	0	20.15	20.10	20.15	19.48	20.35	125,412,693	2,510,016,963	20.014	14.14	14.11	14.14	13.67	14.28	178,669,904	14.048	4.08%
2016-09-06	0	19.36	19.36	19.38	19.08	19.48	38,104,104	735,888,378	19.313	13.59	13.59	13.60	13.39	13.67	54,285,228	13.556	0.21%
2016-09-05	0	19.32	19.32	19.34	19.30	19.56	47,621,290	925,061,347	19.425	13.56	13.56	13.58	13.55	13.73	67,843,941	13.635	1.58%
2016-09-02	0	19.02	19.02	19.04	18.64	19.16	56,380,705	1,070,518,706	18.987	13.35	13.35	13.36	13.08	13.45	80,323,091	13.328	1.93%
2016-09-01	0	18.66	18.64	18.66	18.44	18.78	31,730,322	591,139,826	18.630	13.10	13.08	13.10	12.94	13.18	45,204,783	13.077	0.65%
2016-08-31	0	18.54	18.54	18.56	18.54	18.86	32,270,654	600,833,512	18.619	13.01	13.01	13.03	13.01	13.24	45,974,570	13.069	-1.59%
2016-08-30	0	18.84	18.84	18.86	18.72	19.06	34,700,867	653,977,326	18.846	13.22	13.22	13.24	13.14	13.38	49,436,787	13.229	0.21%
2016-08-29	0	18.80	18.78	18.80	18.68	19.10	45,937,917	863,210,098	18.791	13.20	13.18	13.20	13.11	13.41	65,445,714	13.190	-1.47%
2016-08-26	0	19.08	19.08	19.10	18.52	19.16	78,532,617	1,486,937,248	18.934	13.39	13.39	13.41	13.00	13.45	111,881,938	13.290	3.36%
2016-08-25	0	18.46	18.44	18.46	18.12	18.60	40,455,832	745,002,876	18.415	12.96	12.94	12.96	12.72	13.06	57,635,630	12.926	0.98%
2016-08-24	0	18.28	18.26	18.28	18.12	18.46	43,496,150	793,403,599	18.241	12.83	12.82	12.83	12.72	12.96	61,967,037	12.804	-0.76%
2016-08-23	0	18.42	18.42	18.44	18.30	18.66	37,461,949	690,908,555	18.443	12.93	12.93	12.94	12.85	13.10	53,370,378	12.946	-0.75%
2016-08-22	0	18.56	18.54	18.56	18.34	18.86	53,962,586	998,781,532	18.509	13.03	13.01	13.03	12.87	13.24	76,878,104	12.992	-1.17%
2016-08-19	0	18.78	18.76	18.78	18.60	19.14	47,047,437	883,222,308	18.773	13.18	13.17	13.18	13.06	13.43	67,026,398	13.177	-1.37%
2016-08-18	0	19.04	19.02	19.04	18.98	19.46	54,645,942	1,048,611,345	19.189	13.36	13.35	13.36	13.32	13.66	77,851,651	13.469	0.42%
2016-08-17	0	18.96	18.94	18.96	18.84	19.38	67,343,465	1,284,021,502	19.067	13.31	13.29	13.31	13.22	13.60	95,941,249	13.383	-1.96%
2016-08-16	0	19.34	19.32	19.34	19.26	19.70	81,964,991	1,593,806,745	19.445	13.58	13.56	13.58	13.52	13.83	116,771,889	13.649	0.31%
2016-08-15	0	19.28	19.28	19.30	18.60	19.36	98,188,744	1,880,978,543	19.157	13.53	13.53	13.55	13.06	13.59	139,885,151	13.447	3.54%
2016-08-12	0	18.62	18.62	18.64	18.34	18.70	72,495,180	1,342,901,814	18.524	13.07	13.07	13.08	12.87	13.13	103,280,669	13.002	2.31%
2016-08-11	0	18.20	18.20	18.22	17.96	18.40	68,274,110	1,244,861,056	18.233	12.78	12.78	12.79	12.61	12.92	97,267,098	12.798	0.66%
2016-08-10	0	18.08	18.06	18.08	17.96	18.28	32,207,061	583,504,168	18.117	12.69	12.68	12.69	12.61	12.83	45,883,972	12.717	0.11%
2016-08-09	0	18.06	18.06	18.08	17.98	18.14	27,821,432	502,488,414	18.061	12.68	12.68	12.69	12.62	12.73	39,635,961	12.678	-0.44%
2016-08-08	0	18.14	18.14	18.16	17.82	18.20	48,024,716	867,249,568	18.058	12.73	12.73	12.75	12.51	12.78	68,418,684	12.676	2.37%
2016-08-05	0	17.72	17.70	17.72	17.44	17.78	33,336,855	589,809,685	17.692	12.44	12.42	12.44	12.24	12.48	47,493,539	12.419	2.19%
2016-08-04	0	17.34	17.34	17.36	17.24	17.52	27,848,630	483,131,492	17.349	12.17	12.17	12.19	12.10	12.30	39,674,709	12.177	0.12%
2016-08-03	0	17.32	17.32	17.34	17.30	17.52	54,509,919	947,706,318	17.386	12.16	12.16	12.17	12.14	12.30	77,657,865	12.204	-2.59%
2016-08-01	0	17.78	17.78	17.82	17.56	18.04	54,243,603	967,294,894	17.832	12.48	12.48	12.51	12.33	12.66	77,278,456	12.517	0.57%
2016-07-29	0	17.68	17.66	17.68	17.56	18.10	46,384,711	824,183,279	17.768	12.41	12.40	12.41	12.33	12.70	66,082,241	12.472	-1.67%
2016-07-28	0	17.98	17.96	17.98	17.90	18.26	49,167,228	887,973,617	18.060	12.62	12.61	12.62	12.56	12.82	70,046,370	12.677	-0.66%
2016-07-27	0	18.10	18.08	18.10	17.90	18.44	101,867,921	1,848,543,141	18.147	12.70	12.69	12.70	12.56	12.94	145,126,711	12.737	1.69%
2016-07-26	0	17.80	17.80	17.82	17.50	18.06	56,918,193	1,018,790,004	17.899	12.49	12.49	12.51	12.28	12.68	81,088,826	12.564	1.14%
2016-07-25	0	17.60	17.58	17.60	17.42	17.80	33,537,931	588,710,851	17.554	12.35	12.34	12.35	12.23	12.49	47,780,003	12.321	-0.68%
2016-07-22	0	17.72	17.68	17.70	17.58	17.76	26,652,777	471,139,320	17.677	12.44	12.41	12.42	12.34	12.47	37,971,030	12.408	-0.11%
2016-07-21	0	17.74	17.72	17.74	17.66	17.92	42,424,082	756,080,615	17.822	12.45	12.44	12.45	12.40	12.58	60,439,709	12.510	0.23%
2016-07-20	0	17.70	17.68	17.72	17.42	17.84	34,305,123	607,938,676	17.722	12.42	12.41	12.44	12.23	12.52	48,872,988	12.439	0.91%
2016-07-19	0	17.54	17.50	17.52	17.50	17.92	36,596,683	646,350,644	17.662	12.31	12.28	12.30	12.28	12.58	52,137,672	12.397	-0.79%
2016-07-18	0	17.68	17.66	17.68	17.54	17.86	34,882,022	617,484,280	17.702	12.41	12.40	12.41	12.31	12.54	49,694,870	12.426	0.00%
2016-07-15	0	17.68	17.68	17.70	17.36	17.76	88,861,835	1,566,699,315	17.631	12.41	12.41	12.42	12.19	12.47	126,597,517	12.375	1.84%
2016-07-14	0	17.36	17.34	17.36	17.00	17.36	43,887,502	756,186,222	17.230	12.19	12.17	12.19	11.93	12.19	62,524,578	12.094	1.88%
2016-07-13	0	17.04	17.04	17.06	16.98	17.28	60,175,398	1,031,036,202	17.134	11.96	11.96	11.97	11.92	12.13	85,729,222	12.027	1.07%
2016-07-12	0	16.86	16.84	16.86	16.60	16.92	42,964,779	720,572,834	16.771	11.83	11.82	11.83	11.65	11.88	61,210,016	11.772	1.93%
2016-07-11	0	16.54	16.54	16.56	16.50	16.74	30,249,521	502,718,815	16.619	11.61	11.61	11.62	11.58	11.75	43,095,152	11.665	1.35%
2016-07-08	0	16.32	16.30	16.32	16.22	16.40	27,490,975	448,420,168	16.312	11.46	11.44	11.46	11.39	11.51	39,165,173	11.449	-0.97%
2016-07-07	0	16.48	16.44	16.46	16.34	16.56	19,692,221	323,733,558	16.440	11.57	11.54	11.55	11.47	11.62	28,054,634	11.539	0.49%
2016-07-06	0	16.40	16.38	16.40	16.30	16.52	36,913,029	605,019,126	16.390	11.51	11.50	11.51	11.44	11.60	52,588,356	11.505	-1.56%
2016-07-05	0	16.66	16.64	16.66	16.64	16.94	24,732,860	415,367,902	16.794	11.69	11.68	11.69	11.68	11.89	35,235,809	11.788	-1.19%
2016-07-04	0	16.86	16.88	16.90	16.60	17.06	51,766,561	874,049,834	16.884	11.83	11.85	11.86	11.65	11.97	73,749,524	11.852	1.44%
2016-06-30	0	16.62	16.58	16.62	16.44	16.72	43,261,495	718,380,074	16.606	11.67	11.64	11.67	11.54	11.74	61,632,734	11.656	1.09%
2016-06-29	0	16.44	16.44	16.46	16.24	16.54	29,637,822	486,182,080	16.404	11.54	11.54	11.55	11.40	11.61	42,223,691	11.514	0.98%
2016-06-28	0	16.28	16.24	16.30	16.02	16.34	35,826,924	579,068,827	16.163	11.43	11.40	11.44	11.24	11.47	51,041,030	11.345	-0.25%
2016-06-27	0	16.32	16.30	16.32	16.12	16.46	42,238,202	686,866,778	16.262	11.46	11.44	11.46	11.32	11.55	60,174,894	11.415	-0.85%
2016-06-24	0	16.46	16.44	16.48	16.00	17.06	92,659,154	1,512,069,334	16.319	11.55	11.54	11.57	11.23	11.97	132,007,389	11.454	-3.06%
2016-06-23	0	16.98	16.94	16.98	16.76	17.00	25,983,677	439,218,629	16.904	11.92	11.89	11.92	11.76	11.93	37,017,793	11.865	0.83%
2016-06-22	0	16.84	16.84	16.88	16.64	16.96	31,927,330	537,666,293	16.840	11.82	11.82	11.85	11.68	11.90	45,485,452	11.821	0.60%
2016-06-21	0	16.74	16.70	16.76	16.62	16.86	28,733,672	481,065,401	16.742	11.75	11.72	11.76	11.67	11.83	40,935,589	11.752	0.12%
2016-06-20	0	16.72	16.68	16.72	16.48	16.80	39,871,132	663,632,197	16.644	11.74	11.71	11.74	11.57	11.79	56,802,634	11.683	1.83%
2016-06-17	0	16.42	16.40	16.44	16.34	16.54	34,068,970	559,523,284	16.423	11.53	11.51	11.54	11.47	11.61	48,536,551	11.528	0.86%
2016-06-16	0	16.28	16.26	16.30	16.16	16.38	43,992,309	715,251,601	16.259	11.43	11.41	11.44	11.34	11.50	62,673,892	11.412	-1.09%
2016-06-15	0	16.46	16.44	16.46	16.30	16.62	35,376,679	582,013,688	16.452	11.55	11.54	11.55	11.44	11.67	50,399,586	11.548	-0.12%
2016-06-14	0	16.48	16.42	16.46	16.36	16.60	42,674,819	702,470,812	16.461	11.57	11.53	11.55	11.48	11.65	60,796,923	11.554	-0.72%
2016-06-13	0	16.60	16.60	16.62	16.42	16.68	45,162,637	746,755,599	16.535	11.65	11.65	11.67	11.53	11.71	64,341,207	11.606	-2.24%
2016-06-10	0	16.98	16.94	16.98	16.94	17.32	54,289,322	928,172,536	17.097	11.92	11.89	11.92	11.89	12.16	77,343,590	12.001	-1.74%
2016-06-08	0	17.28	17.26	17.30	17.16	17.34	29,568,339	510,244,286	17.256	12.13	12.12	12.14	12.05	12.17	42,124,702	12.113	-0.23%
2016-06-07	0	17.32	17.34	17.36	17.10	17.40	45,524,601	788,905,068	17.329	12.16	12.17	12.19	12.00	12.21	64,856,881	12.164	1.87%
2016-06-06	0	17.50	17.50	17.52	17.34	17.58	30,881,640	539,063,358	17.456	11.93	11.93	11.95	11.83	11.99	45,282,343	11.904	-0.34%
2016-06-03	0	17.56	17.56	17.58	17.42	17.68	36,658,199	643,340,920	17.550	11.98	11.98	11.99	11.88	12.06	53,752,623	11.969	0.57%
2016-06-02	0	17.46	17.44	17.46	17.30	17.54	28,156,947	491,315,893	17.449	11.91	11.89	11.91	11.80	11.96	41,287,073	11.900	0.58%
2016-06-01	0	17.36	17.36	17.38	17.30	17.58	29,701,425	517,490,091	17.423	11.84	11.84	11.85	11.80	11.99	43,551,771	11.882	-0.12%
2016-05-31	0	17.38	17.38	17.44	17.00	17.62	82,155,374	1,433,555,520	17.449	11.85	11.85	11.89	11.59	12.02	120,466,006	11.900	1.88%
2016-05-30	0	17.06	17.04	17.06	16.82	17.24	40,020,501	684,445,112	17.102	11.63	11.62	11.63	11.47	11.76	58,682,831	11.663	0.83%
2016-05-27	0	16.92	16.88	16.92	16.70	16.98	24,418,746	411,801,901	16.864	11.54	11.51	11.54	11.39	11.58	35,805,677	11.501	0.59%
2016-05-26	0	16.82	16.80	16.82	16.74	16.96	26,212,417	440,915,845	16.821	11.47	11.46	11.47	11.42	11.57	38,435,771	11.471	0.12%
2016-05-25	0	16.80	16.80	16.82	16.76	17.02	51,115,075	861,987,704	16.864	11.46	11.46	11.47	11.43	11.61	74,951,018	11.501	1.94%
2016-05-24	0	16.48	16.48	16.50	16.36	16.52	25,615,515	420,474,330	16.415	11.24	11.24	11.25	11.16	11.27	37,560,523	11.195	-0.12%
2016-05-23	0	16.50	16.50	16.52	16.40	16.70	29,943,050	495,035,779	16.533	11.25	11.25	11.27	11.18	11.39	43,906,070	11.275	-0.48%
2016-05-20	0	16.58	16.56	16.58	16.32	16.80	32,620,862	542,742,608	16.638	11.31	11.29	11.31	11.13	11.46	47,832,598	11.347	0.73%
2016-05-19	0	16.46	16.44	16.46	16.40	16.60	35,367,794	582,636,802	16.474	11.23	11.21	11.23	11.18	11.32	51,860,477	11.235	-1.08%
2016-05-18	0	16.64	16.60	16.62	16.52	16.72	28,283,507	470,127,006	16.622	11.35	11.32	11.33	11.27	11.40	41,472,651	11.336	-0.95%
2016-05-17	0	16.80	16.78	16.80	16.54	16.94	45,375,463	760,234,983	16.754	11.46	11.44	11.46	11.28	11.55	66,534,915	11.426	2.19%
2016-05-16	0	16.44	16.44	16.46	16.24	16.82	51,283,085	849,244,453	16.560	11.21	11.21	11.23	11.08	11.47	75,197,374	11.294	0.00%
2016-05-13	0	16.44	16.44	16.46	16.36	16.58	54,103,213	889,555,978	16.442	11.21	11.21	11.23	11.16	11.31	79,332,582	11.213	-0.72%
2016-05-12	0	16.56	16.58	16.60	16.52	16.76	56,251,462	934,947,614	16.621	11.29	11.31	11.32	11.27	11.43	82,482,601	11.335	-1.08%
2016-05-11	0	16.74	16.72	16.74	16.70	17.18	47,376,499	796,378,542	16.810	11.42	11.40	11.42	11.39	11.72	69,469,072	11.464	-1.53%
2016-05-10	0	17.00	16.98	17.02	16.70	17.14	54,472,240	917,924,949	16.851	11.59	11.58	11.61	11.39	11.69	79,873,694	11.492	0.35%
2016-05-09	0	16.94	16.92	16.96	16.80	17.20	47,527,069	806,817,080	16.976	11.55	11.54	11.57	11.46	11.73	69,689,856	11.577	-0.24%
2016-05-06	0	16.98	16.98	17.00	16.94	17.34	65,404,543	1,115,381,317	17.054	11.58	11.58	11.59	11.55	11.83	95,903,940	11.630	-2.08%
2016-05-05	0	17.34	17.32	17.36	17.20	17.40	54,462,694	941,830,409	17.293	11.83	11.81	11.84	11.73	11.87	79,859,696	11.794	-0.80%
2016-05-04	0	17.48	17.46	17.50	17.14	17.54	60,296,418	1,045,044,883	17.332	11.92	11.91	11.93	11.69	11.96	88,413,798	11.820	-1.02%
2016-05-03	0	17.66	17.64	17.68	17.60	18.02	58,196,207	1,031,416,639	17.723	12.04	12.03	12.06	12.00	12.29	85,334,218	12.087	-2.21%
2016-04-29	0	18.06	18.04	18.06	18.02	18.30	49,652,190	898,870,096	18.103	12.32	12.30	12.32	12.29	12.48	72,805,962	12.346	-1.95%
2016-04-28	0	18.42	18.40	18.44	18.10	18.78	40,805,139	752,755,066	18.448	12.56	12.55	12.58	12.34	12.81	59,833,361	12.581	-0.54%
2016-04-27	0	18.52	18.50	18.52	18.32	18.64	28,020,536	517,018,123	18.451	12.63	12.62	12.63	12.49	12.71	41,087,051	12.583	-0.54%
2016-04-26	0	18.62	18.60	18.62	18.22	18.64	34,269,343	630,209,060	18.390	12.70	12.68	12.70	12.43	12.71	50,249,797	12.542	0.54%
2016-04-25	0	18.52	18.50	18.52	18.40	18.66	36,971,186	684,636,848	18.518	12.63	12.62	12.63	12.55	12.73	54,211,561	12.629	-1.49%
2016-04-22	0	18.80	18.82	18.84	18.52	18.84	43,871,656	820,497,434	18.702	12.82	12.83	12.85	12.63	12.85	64,329,853	12.755	-1.47%
2016-04-21	0	19.08	19.04	19.06	18.84	19.24	60,943,816	1,159,381,310	19.024	13.01	12.98	13.00	12.85	13.12	89,363,090	12.974	-0.83%
2016-04-20	0	19.24	19.24	19.26	18.78	19.60	61,696,070	1,179,873,045	19.124	13.12	13.12	13.13	12.81	13.37	90,466,135	13.042	-1.84%
2016-04-19	0	19.60	19.56	19.60	19.36	19.72	45,822,063	892,846,317	19.485	13.37	13.34	13.37	13.20	13.45	67,189,773	13.288	1.24%
2016-04-18	0	19.36	19.34	19.38	19.10	19.38	44,840,341	861,974,765	19.223	13.20	13.19	13.22	13.03	13.22	65,750,255	13.110	-1.93%
2016-04-15	0	19.74	19.70	19.74	19.52	19.98	44,913,168	887,755,068	19.766	13.46	13.44	13.46	13.31	13.63	65,857,043	13.480	0.00%
2016-04-14	0	19.74	19.74	19.76	19.58	20.40	127,800,080	2,546,401,601	19.925	13.46	13.46	13.48	13.35	13.91	187,395,717	13.588	3.03%
2016-04-13	0	19.16	19.14	19.16	18.44	19.30	81,553,608	1,549,422,387	18.999	13.07	13.05	13.07	12.58	13.16	119,583,625	12.957	4.93%
2016-04-12	0	18.26	18.22	18.26	18.04	18.30	24,697,946	449,760,003	18.210	12.45	12.43	12.45	12.30	12.48	36,215,073	12.419	0.11%
2016-04-11	0	18.24	18.22	18.24	17.84	18.32	33,873,105	614,827,735	18.151	12.44	12.43	12.44	12.17	12.49	49,668,786	12.379	1.00%
2016-04-08	0	18.06	18.02	18.06	17.60	18.06	26,847,978	478,910,597	17.838	12.32	12.29	12.32	12.00	12.32	39,367,707	12.165	0.78%
2016-04-07	0	17.92	17.92	17.94	17.70	18.28	46,035,367	823,148,121	17.881	12.22	12.22	12.23	12.07	12.47	67,502,544	12.194	-0.99%
2016-04-06	0	18.10	18.10	18.14	18.04	18.34	33,766,580	612,411,423	18.137	12.34	12.34	12.37	12.30	12.51	49,512,586	12.369	-0.55%
2016-04-05	0	18.20	18.16	18.20	18.02	18.30	41,004,275	745,353,022	18.177	12.41	12.38	12.41	12.29	12.48	60,125,357	12.397	-1.73%
2016-04-01	0	18.52	18.50	18.52	18.32	19.26	54,915,042	1,021,356,266	18.599	12.63	12.62	12.63	12.49	13.13	80,522,983	12.684	-3.24%
2016-03-31	0	19.14	19.10	19.14	18.92	19.20	44,776,096	855,000,649	19.095	13.05	13.03	13.05	12.90	13.09	65,656,051	13.022	0.21%
2016-03-30	0	19.10	19.08	19.10	18.56	19.16	65,441,902	1,240,735,944	18.959	13.03	13.01	13.03	12.66	13.07	95,958,720	12.930	3.69%
2016-03-29	0	18.42	18.42	18.46	18.22	18.54	47,893,738	880,061,294	18.375	12.56	12.56	12.59	12.43	12.64	70,227,510	12.532	-0.75%
2016-03-24	0	18.56	18.54	18.56	18.50	19.00	59,516,949	1,114,492,816	18.726	12.66	12.64	12.66	12.62	12.96	87,270,848	12.771	-3.93%
2016-03-23	0	19.32	19.32	19.34	18.82	19.68	57,574,273	1,113,356,920	19.338	13.18	13.18	13.19	12.83	13.42	84,422,264	13.188	-0.92%
2016-03-22	0	19.50	19.50	19.54	19.32	19.70	63,840,833	1,244,520,401	19.494	13.30	13.30	13.33	13.18	13.44	93,611,042	13.295	1.14%
2016-03-21	0	19.28	19.24	19.26	18.92	19.50	72,275,405	1,391,023,075	19.246	13.15	13.12	13.13	12.90	13.30	105,978,817	13.125	1.37%
2016-03-18	0	19.02	19.00	19.04	18.66	19.08	69,761,640	1,319,268,462	18.911	12.97	12.96	12.98	12.73	13.01	102,292,835	12.897	1.71%
2016-03-17	0	18.70	18.68	18.72	18.54	18.90	50,529,542	945,026,674	18.703	12.75	12.74	12.77	12.64	12.89	74,092,440	12.755	2.19%
2016-03-16	0	18.30	18.30	18.32	17.92	18.66	42,431,742	776,562,879	18.302	12.48	12.48	12.49	12.22	12.73	62,218,480	12.481	-0.54%
2016-03-15	0	18.40	18.40	18.42	18.20	18.60	48,007,627	884,215,574	18.418	12.55	12.55	12.56	12.41	12.68	70,394,507	12.561	0.11%
2016-03-14	0	18.38	18.34	18.38	18.14	18.72	66,735,510	1,228,452,497	18.408	12.53	12.51	12.53	12.37	12.77	97,855,563	12.554	2.68%
2016-03-11	0	17.90	17.88	17.90	17.40	17.94	44,779,626	796,691,604	17.791	12.21	12.19	12.21	11.87	12.23	65,661,227	12.133	1.94%
2016-03-10	0	17.56	17.54	17.56	17.46	18.14	46,939,669	832,561,181	17.737	11.98	11.96	11.98	11.91	12.37	68,828,540	12.096	-2.01%
2016-03-09	0	17.92	17.90	17.92	17.50	18.00	35,400,992	628,754,704	17.761	12.22	12.21	12.22	11.93	12.28	51,909,156	12.113	0.67%
2016-03-08	0	17.80	17.78	17.80	17.54	18.02	59,873,221	1,062,984,901	17.754	12.14	12.13	12.14	11.96	12.29	87,793,256	12.108	-1.33%
2016-03-07	0	18.04	18.04	18.06	17.86	18.40	71,884,711	1,302,059,935	18.113	12.30	12.30	12.32	12.18	12.55	105,405,935	12.353	-0.33%
2016-03-04	0	18.10	18.08	18.10	17.48	18.30	93,823,040	1,681,082,688	17.918	12.34	12.33	12.34	11.92	12.48	137,574,529	12.219	3.78%
2016-03-03	0	17.44	17.42	17.44	17.00	17.70	52,573,883	913,076,784	17.368	11.89	11.88	11.89	11.59	12.07	77,090,096	11.844	0.35%
2016-03-02	0	17.38	17.36	17.38	17.10	17.68	93,405,761	1,622,780,640	17.374	11.85	11.84	11.85	11.66	12.06	136,962,665	11.848	3.45%
2016-03-01	0	16.80	16.78	16.82	16.12	16.82	141,070,643	2,319,606,013	16.443	11.46	11.44	11.47	10.99	11.47	206,854,598	11.214	-0.71%
2016-02-29	0	16.92	16.92	16.94	16.86	17.42	39,867,241	678,456,497	17.018	11.54	11.54	11.55	11.50	11.88	58,458,103	11.606	-2.53%
2016-02-26	0	17.36	17.36	17.38	17.06	17.50	47,567,022	822,775,596	17.297	11.84	11.84	11.85	11.63	11.93	69,748,440	11.796	1.88%
2016-02-25	0	17.04	17.02	17.06	16.96	17.58	46,154,420	792,994,999	17.181	11.62	11.61	11.63	11.57	11.99	67,677,114	11.717	-2.96%
2016-02-24	0	17.56	17.54	17.56	17.28	18.00	51,456,399	901,786,916	17.525	11.98	11.96	11.98	11.78	12.28	75,451,508	11.952	-2.44%
2016-02-23	0	18.00	18.00	18.04	17.92	18.48	43,303,288	784,766,767	18.123	12.28	12.28	12.30	12.22	12.60	63,496,444	12.359	-1.53%
2016-02-22	0	18.28	18.26	18.30	17.94	18.38	57,400,749	1,046,202,687	18.226	12.47	12.45	12.48	12.23	12.53	84,167,823	12.430	3.63%
2016-02-19	0	17.64	17.60	17.64	17.52	17.80	29,254,799	517,020,042	17.673	12.03	12.00	12.03	11.95	12.14	42,896,875	12.053	-0.11%
2016-02-18	0	17.66	17.62	17.64	17.56	17.92	53,149,107	942,872,183	17.740	12.04	12.02	12.03	11.98	12.22	77,933,558	12.098	3.64%
2016-02-17	0	17.04	17.00	17.04	17.00	17.66	41,481,219	715,875,273	17.258	11.62	11.59	11.62	11.59	12.04	60,824,710	11.769	-1.50%
2016-02-16	0	17.30	17.30	17.32	17.22	18.00	54,897,032	968,182,631	17.636	11.80	11.80	11.81	11.74	12.28	80,496,574	12.028	0.70%
2016-02-15	0	17.18	17.16	17.18	16.70	17.36	58,276,488	997,578,677	17.118	11.72	11.70	11.72	11.39	11.84	85,451,936	11.674	5.27%
2016-02-12	0	16.32	16.34	16.36	16.20	16.62	54,064,901	885,769,520	16.383	11.13	11.14	11.16	11.05	11.33	79,276,405	11.173	-0.73%
2016-02-11	0	16.44	16.42	16.44	16.34	16.74	56,841,273	938,142,060	16.505	11.21	11.20	11.21	11.14	11.42	83,347,452	11.256	-6.59%
2016-02-05	0	17.60	17.54	17.56	17.22	17.68	45,776,404	803,749,541	17.558	12.00	11.96	11.98	11.74	12.06	67,122,822	11.974	2.68%
2016-02-04	0	17.14	17.14	17.16	17.12	17.68	75,364,047	1,306,853,351	17.341	11.69	11.69	11.70	11.68	12.06	110,507,752	11.826	-1.27%
2016-02-03	0	17.36	17.36	17.38	17.24	17.62	89,067,575	1,549,335,525	17.395	11.84	11.84	11.85	11.76	12.02	130,601,499	11.863	-4.19%
2016-02-02	0	18.12	18.12	18.16	17.74	18.44	55,332,866	1,004,416,421	18.152	12.36	12.36	12.38	12.10	12.58	81,135,646	12.379	0.67%
2016-02-01	0	18.00	17.96	18.00	17.88	18.84	66,050,574	1,202,817,540	18.211	12.28	12.25	12.28	12.19	12.85	96,851,228	12.419	-4.15%
2016-01-29	0	18.78	18.80	18.82	18.06	18.82	70,092,482	1,300,771,666	18.558	12.81	12.82	12.83	12.32	12.83	102,777,955	12.656	3.41%
2016-01-28	0	18.16	18.16	18.18	18.02	18.56	75,271,659	1,372,541,982	18.235	12.38	12.38	12.40	12.29	12.66	110,372,282	12.436	-1.09%
2016-01-27	0	18.36	18.34	18.36	18.02	18.52	95,493,959	1,742,225,069	18.244	12.52	12.51	12.52	12.29	12.63	140,024,630	12.442	1.32%
2016-01-26	0	18.12	18.10	18.12	18.02	19.00	104,093,014	1,907,781,569	18.328	12.36	12.34	12.36	12.29	12.96	152,633,590	12.499	-6.21%
2016-01-25	0	19.32	19.28	19.30	19.24	19.56	74,269,817	1,439,937,269	19.388	13.18	13.15	13.16	13.12	13.34	108,903,262	13.222	1.26%
2016-01-22	0	19.08	19.08	19.10	18.62	19.70	108,599,019	2,077,067,572	19.126	13.01	13.01	13.03	12.70	13.44	159,240,831	13.044	0.42%
2016-01-21	0	19.00	19.00	19.02	18.82	20.10	85,724,966	1,660,549,275	19.371	12.96	12.96	12.97	12.83	13.71	125,700,167	13.210	-2.66%
2016-01-20	0	19.52	19.52	19.54	19.46	20.35	83,565,876	1,651,905,460	19.768	13.31	13.31	13.33	13.27	13.88	122,534,252	13.481	-6.15%
2016-01-19	0	20.80	20.70	20.80	20.30	20.95	51,590,398	1,065,587,411	20.655	14.19	14.12	14.19	13.84	14.29	75,647,993	14.086	2.97%
2016-01-18	0	20.20	20.15	20.25	20.05	20.65	60,674,159	1,233,230,726	20.326	13.78	13.74	13.81	13.67	14.08	88,967,687	13.862	-0.74%
2016-01-15	0	20.35	20.35	20.45	20.35	21.10	46,260,626	950,736,748	20.552	13.88	13.88	13.95	13.88	14.39	67,832,846	14.016	-3.10%
2016-01-14	0	21.00	20.95	21.05	20.35	21.20	59,823,855	1,244,953,221	20.810	14.32	14.29	14.36	13.88	14.46	87,720,870	14.192	-0.94%
2016-01-13	0	21.20	21.20	21.25	21.05	21.95	59,613,657	1,284,347,399	21.545	14.46	14.46	14.49	14.36	14.97	87,412,652	14.693	1.19%
2016-01-12	0	20.95	20.90	21.00	20.85	21.90	64,781,061	1,375,595,689	21.235	14.29	14.25	14.32	14.22	14.94	94,989,716	14.482	-2.10%
2016-01-11	0	21.40	21.35	21.45	21.05	21.75	81,020,983	1,728,837,898	21.338	14.59	14.56	14.63	14.36	14.83	118,802,626	14.552	-5.10%
2016-01-08	0	22.55	22.55	22.60	22.35	23.10	54,671,607	1,241,414,779	22.707	15.38	15.38	15.41	15.24	15.75	80,166,029	15.486	0.45%
2016-01-07	0	22.45	22.45	22.50	22.10	23.15	84,498,372	1,899,382,763	22.478	15.31	15.31	15.34	15.07	15.79	123,901,589	15.330	-3.44%
2016-01-06	0	23.25	23.25	23.30	23.10	23.65	37,285,331	870,533,993	23.348	15.86	15.86	15.89	15.75	16.13	54,672,198	15.923	-1.27%
2016-01-05	0	23.55	23.55	23.60	23.20	24.00	35,492,596	838,690,297	23.630	16.06	16.06	16.09	15.82	16.37	52,043,477	16.115	-1.05%
2016-01-04	0	23.80	23.75	23.80	23.50	25.00	53,509,566	1,279,274,105	23.907	16.23	16.20	16.23	16.03	17.05	78,462,106	16.304	-4.99%
2015-12-31	0	25.05	24.95	25.10	24.80	25.20	9,681,284	242,467,768	25.045	17.08	17.02	17.12	16.91	17.19	14,195,853	17.080	0.60%
2015-12-30	0	24.90	24.90	24.95	24.80	25.70	30,961,008	773,593,525	24.986	16.98	16.98	17.02	16.91	17.53	45,398,722	17.040	-2.73%
2015-12-29	0	25.60	25.55	25.65	25.10	25.65	13,081,532	333,793,469	25.516	17.46	17.42	17.49	17.12	17.49	19,181,702	17.402	1.39%
2015-12-28	0	25.25	25.20	25.30	25.15	25.90	21,886,792	555,521,426	25.382	17.22	17.19	17.25	17.15	17.66	32,093,024	17.310	-2.70%
2015-12-24	0	25.95	25.90	25.95	25.85	26.10	8,681,061	225,451,993	25.971	17.70	17.66	17.70	17.63	17.80	12,729,207	17.711	1.17%
2015-12-23	0	25.65	25.65	25.75	25.35	25.95	22,478,784	577,925,531	25.710	17.49	17.49	17.56	17.29	17.70	32,961,074	17.534	1.58%
2015-12-22	0	25.25	25.25	25.30	25.15	25.70	16,511,805	417,911,214	25.310	17.22	17.22	17.25	17.15	17.53	24,211,577	17.261	-1.37%
2015-12-21	0	25.60	25.60	25.65	25.15	26.00	28,624,847	734,557,509	25.662	17.46	17.46	17.49	17.15	17.73	41,973,164	17.501	0.59%
2015-12-18	0	25.45	25.40	25.45	25.30	25.80	27,765,106	708,758,927	25.527	17.36	17.32	17.36	17.25	17.60	40,712,509	17.409	-0.97%
2015-12-17	0	25.70	25.70	25.80	25.45	26.15	31,145,826	804,032,824	25.815	17.53	17.53	17.60	17.36	17.83	45,669,724	17.605	1.18%
2015-12-16	0	25.40	25.45	25.50	25.30	25.80	30,059,912	766,316,475	25.493	17.32	17.36	17.39	17.25	17.60	44,077,427	17.386	1.60%
2015-12-15	0	25.00	24.95	25.05	24.75	25.30	32,656,870	817,916,882	25.046	17.05	17.02	17.08	16.88	17.25	47,885,397	17.081	0.60%
2015-12-14	0	24.85	24.85	24.90	23.80	25.10	37,279,707	915,738,217	24.564	16.95	16.95	16.98	16.23	17.12	54,663,952	16.752	1.84%
2015-12-11	0	24.40	24.40	24.45	24.25	25.20	33,030,969	810,582,689	24.540	16.64	16.64	16.67	16.54	17.19	48,433,945	16.736	-2.59%
2015-12-10	0	25.05	24.95	25.05	24.85	25.40	24,852,127	624,239,369	25.118	17.08	17.02	17.08	16.95	17.32	36,441,152	17.130	-0.40%
2015-12-09	0	25.15	25.10	25.20	25.10	25.60	28,668,715	724,051,026	25.256	17.15	17.12	17.19	17.12	17.46	42,037,488	17.224	-1.57%
2015-12-08	0	25.55	25.55	25.60	25.20	25.85	51,914,291	1,319,552,592	25.418	17.42	17.42	17.46	17.19	17.63	76,122,924	17.334	-2.11%
2015-12-07	0	26.10	26.10	26.15	26.05	26.50	20,528,503	537,933,309	26.204	17.80	17.80	17.83	17.77	18.07	30,101,339	17.871	0.00%
2015-12-04	0	26.10	26.05	26.15	26.05	26.50	35,865,711	939,888,144	26.206	17.80	17.77	17.83	17.77	18.07	52,590,582	17.872	-2.43%
2015-12-03	0	26.75	26.70	26.75	26.60	27.15	33,517,104	899,612,181	26.840	18.24	18.21	18.24	18.14	18.52	49,146,775	18.305	-1.29%
2015-12-02	0	27.10	27.00	27.10	26.60	27.40	73,358,601	1,982,304,296	27.022	18.48	18.41	18.48	18.14	18.69	107,567,128	18.429	0.74%
2015-12-01	0	26.90	26.95	27.00	26.85	27.50	49,253,683	1,337,408,744	27.154	18.35	18.38	18.41	18.31	18.75	72,221,623	18.518	0.56%
2015-11-30	0	26.75	26.65	26.90	26.60	27.25	66,724,025	1,792,751,172	26.868	18.24	18.17	18.35	18.14	18.58	97,838,722	18.324	-2.01%
2015-11-27	0	27.30	27.40	27.45	27.20	28.45	57,414,819	1,580,755,416	27.532	18.62	18.69	18.72	18.55	19.40	84,188,454	18.776	-3.53%
2015-11-26	0	28.30	28.25	28.30	28.05	28.75	19,504,521	553,828,411	28.395	19.30	19.27	19.30	19.13	19.61	28,599,854	19.365	0.18%
2015-11-25	0	28.25	28.25	28.35	27.90	28.45	22,518,860	635,866,099	28.237	19.27	19.27	19.33	19.03	19.40	33,019,838	19.257	0.53%
2015-11-24	0	28.10	28.05	28.15	27.70	28.30	19,170,201	536,002,597	27.960	19.16	19.13	19.20	18.89	19.30	28,109,635	19.068	-0.88%
2015-11-23	0	28.35	28.40	28.45	28.20	28.60	18,520,303	525,484,282	28.373	19.33	19.37	19.40	19.23	19.50	27,156,677	19.350	-0.70%
2015-11-20	0	28.55	28.60	28.65	27.70	28.65	24,305,132	686,663,617	28.252	19.47	19.50	19.54	18.89	19.54	35,639,083	19.267	2.51%
2015-11-19	0	27.85	27.80	27.90	27.80	28.20	23,177,385	649,113,800	28.006	18.99	18.96	19.03	18.96	19.23	33,985,446	19.100	1.09%
2015-11-18	0	27.55	27.50	27.60	27.45	27.90	20,483,688	565,693,697	27.617	18.79	18.75	18.82	18.72	19.03	30,035,626	18.834	-0.18%
2015-11-17	0	27.60	27.55	27.65	27.55	28.45	36,790,981	1,027,835,907	27.937	18.82	18.79	18.86	18.79	19.40	53,947,323	19.053	0.36%
2015-11-16	0	27.50	27.50	27.55	27.40	27.80	39,615,141	1,093,704,063	27.608	18.75	18.75	18.79	18.69	18.96	58,088,444	18.828	-2.48%
2015-11-13	0	28.20	28.15	28.20	28.05	28.55	32,238,573	911,278,124	28.267	19.23	19.20	19.23	19.13	19.47	47,272,040	19.277	-2.42%
2015-11-12	0	28.90	28.85	28.90	28.00	29.05	41,053,941	1,170,462,380	28.510	19.71	19.68	19.71	19.10	19.81	60,198,184	19.443	3.77%
2015-11-11	0	27.85	27.85	27.90	27.55	27.95	23,928,039	664,624,713	27.776	18.99	18.99	19.03	18.79	19.06	35,086,144	18.943	-0.71%
2015-11-10	0	28.05	28.05	28.10	27.85	28.45	34,440,764	968,148,492	28.111	19.13	19.13	19.16	18.99	19.40	50,501,155	19.171	-1.92%
2015-11-09	0	28.60	28.55	28.60	28.55	29.35	34,934,907	1,011,595,963	28.957	19.50	19.47	19.50	19.47	20.02	51,225,726	19.748	-1.89%
2015-11-06	0	29.15	29.15	29.20	28.65	29.35	32,090,754	931,980,061	29.042	19.88	19.88	19.91	19.54	20.02	47,055,290	19.806	0.87%
2015-11-05	0	28.90	28.80	28.85	28.20	29.50	46,491,713	1,352,620,275	29.094	19.71	19.64	19.68	19.23	20.12	68,171,693	19.841	0.87%
2015-11-04	0	28.65	28.60	28.65	27.90	29.20	68,756,215	1,970,128,926	28.654	19.54	19.50	19.54	19.03	19.91	100,818,561	19.541	3.62%
2015-11-03	0	27.65	27.65	27.70	27.35	28.15	35,906,329	997,637,389	27.784	18.86	18.86	18.89	18.65	19.20	52,650,141	18.948	1.65%
2015-11-02	0	27.20	27.15	27.20	27.10	27.95	62,222,505	1,711,955,423	27.513	18.55	18.52	18.55	18.48	19.06	91,238,056	18.764	-3.03%
2015-10-30	0	28.05	28.00	28.05	28.00	28.60	63,160,105	1,781,672,949	28.209	19.13	19.10	19.13	19.10	19.50	92,612,877	19.238	-2.26%
2015-10-29	0	28.70	28.70	28.75	28.50	29.55	88,380,430	2,544,518,979	28.791	19.57	19.57	19.61	19.44	20.15	129,593,925	19.635	-5.44%
2015-10-28	0	30.35	30.30	30.35	30.00	30.70	32,346,613	980,372,996	30.308	20.70	20.66	20.70	20.46	20.94	47,430,461	20.670	-1.46%
2015-10-27	0	30.80	30.70	30.80	30.20	30.90	29,810,069	912,192,356	30.600	21.00	20.94	21.00	20.60	21.07	43,711,078	20.869	0.00%
2015-10-26	0	30.80	30.85	30.90	30.50	31.15	27,755,940	856,122,122	30.845	21.00	21.04	21.07	20.80	21.24	40,699,069	21.035	0.49%
2015-10-23	0	30.65	30.60	30.65	30.35	30.75	27,913,099	852,669,894	30.547	20.90	20.87	20.90	20.70	20.97	40,929,514	20.833	2.51%
2015-10-22	0	29.90	29.90	29.95	29.45	30.00	17,613,222	524,074,097	29.755	20.39	20.39	20.43	20.08	20.46	25,826,606	20.292	-0.99%
2015-10-20	0	30.20	30.20	30.25	29.80	30.25	21,490,964	645,729,508	30.047	20.60	20.60	20.63	20.32	20.63	31,512,614	20.491	0.33%
2015-10-19	0	30.10	30.10	30.15	29.70	30.20	24,705,488	741,684,185	30.021	20.53	20.53	20.56	20.25	20.60	36,226,132	20.474	0.50%
2015-10-16	0	29.95	29.90	30.00	29.55	30.00	26,553,187	792,812,336	29.858	20.43	20.39	20.46	20.15	20.46	38,935,449	20.362	1.53%
2015-10-15	0	29.50	29.45	29.60	28.85	29.85	31,479,627	929,394,119	29.524	20.12	20.08	20.19	19.68	20.36	46,159,183	20.135	2.97%
2015-10-14	0	28.65	28.65	28.70	28.60	29.40	30,440,289	879,780,985	28.902	19.54	19.54	19.57	19.50	20.05	44,635,182	19.710	-2.55%
2015-10-13	0	29.40	29.35	29.45	29.00	29.65	27,738,520	812,286,847	29.284	20.05	20.02	20.08	19.78	20.22	40,673,526	19.971	-0.34%
2015-10-12	0	29.50	29.50	29.60	29.40	30.00	28,231,778	839,149,477	29.724	20.12	20.12	20.19	20.05	20.46	41,396,799	20.271	0.51%
2015-10-09	0	29.35	29.30	29.35	29.20	30.20	39,865,470	1,183,856,817	29.696	20.02	19.98	20.02	19.91	20.60	58,455,506	20.252	0.69%
2015-10-08	0	29.15	29.15	29.25	28.65	29.60	26,729,018	777,175,319	29.076	19.88	19.88	19.95	19.54	20.19	39,193,273	19.829	-1.69%
2015-10-07	0	29.65	29.55	29.65	28.55	29.70	53,966,673	1,578,684,498	29.253	20.22	20.15	20.22	19.47	20.25	79,132,371	19.950	3.49%
2015-10-06	0	28.65	28.60	28.65	28.35	29.30	24,530,945	703,206,941	28.666	19.54	19.50	19.54	19.33	19.98	35,970,197	19.550	0.53%
2015-10-05	0	28.50	28.45	28.50	28.40	28.95	39,376,479	1,123,489,797	28.532	19.44	19.40	19.44	19.37	19.74	57,738,489	19.458	2.89%
2015-10-02	0	27.70	27.65	27.70	27.20	28.00	37,456,069	1,036,777,725	27.680	18.89	18.86	18.89	18.55	19.10	54,922,555	18.877	3.36%
2015-09-30	0	26.80	26.75	26.80	26.70	27.35	33,922,127	914,244,745	26.951	18.28	18.24	18.28	18.21	18.65	49,740,668	18.380	0.94%
2015-09-29	0	26.55	26.50	26.60	25.75	26.60	36,701,729	961,996,244	26.211	18.11	18.07	18.14	17.56	18.14	53,816,451	17.876	-2.03%
2015-09-25	0	27.10	27.10	27.15	26.25	27.40	36,101,838	969,474,683	26.854	18.48	18.48	18.52	17.90	18.69	52,936,820	18.314	1.69%
2015-09-24	0	26.65	26.60	26.65	26.60	27.45	24,780,242	666,765,445	26.907	18.17	18.14	18.17	18.14	18.72	36,335,746	18.350	-1.84%
2015-09-23	0	27.15	27.15	27.20	26.25	27.60	61,062,742	1,639,264,796	26.846	18.52	18.52	18.55	17.90	18.82	89,537,474	18.308	-2.34%
2015-09-22	0	27.80	27.75	27.80	27.70	28.55	28,864,043	812,958,345	28.165	18.96	18.92	18.96	18.89	19.47	42,323,902	19.208	-1.42%
2015-09-21	0	28.20	28.20	28.25	27.85	28.60	36,550,284	1,030,764,857	28.201	19.23	19.23	19.27	18.99	19.50	53,594,385	19.233	-2.25%
2015-09-18	0	28.85	28.80	28.85	28.40	29.30	46,444,077	1,343,208,910	28.921	19.68	19.64	19.68	19.37	19.98	68,101,844	19.724	1.58%
2015-09-17	0	28.40	28.35	28.40	28.05	29.20	52,315,187	1,498,202,089	28.638	19.37	19.33	19.37	19.13	19.91	76,710,765	19.531	1.97%
2015-09-16	0	27.85	27.80	27.85	27.20	28.40	47,069,173	1,306,525,489	27.758	18.99	18.96	18.99	18.55	19.37	69,018,434	18.930	3.72%
2015-09-15	0	26.85	26.85	26.90	26.65	27.45	36,156,425	979,821,722	27.100	18.31	18.31	18.35	18.17	18.72	53,016,862	18.481	0.56%
2015-09-14	0	26.70	26.65	26.70	26.15	26.90	34,452,314	915,073,993	26.561	18.21	18.17	18.21	17.83	18.35	50,518,091	18.114	1.91%
2015-09-11	0	26.20	26.15	26.20	26.15	27.50	50,998,615	1,360,321,736	26.674	17.87	17.83	17.87	17.83	18.75	74,780,251	18.191	-2.96%
2015-09-10	0	27.00	26.85	26.90	26.40	27.45	37,978,140	1,024,808,149	26.984	18.41	18.31	18.35	18.00	18.72	55,688,077	18.403	-1.82%
2015-09-09	0	27.50	27.45	27.50	26.55	27.75	57,548,228	1,566,212,923	27.216	18.75	18.72	18.75	18.11	18.92	84,384,074	18.561	5.16%
2015-09-08	0	26.15	26.05	26.15	25.05	26.50	55,896,592	1,441,551,714	25.790	17.83	17.77	17.83	17.08	18.07	81,962,248	17.588	4.60%
2015-09-07	0	25.00	24.95	25.00	24.90	26.40	31,744,542	807,623,529	25.441	17.05	17.02	17.05	16.98	18.00	46,547,633	17.350	-0.79%
2015-09-04	0	25.20	25.20	25.25	24.70	26.00	33,049,450	833,232,196	25.212	17.19	17.19	17.22	16.84	17.73	48,461,045	17.194	-2.14%
2015-09-02	0	25.75	25.65	25.75	25.20	26.80	54,028,723	1,398,089,148	25.877	17.56	17.49	17.56	17.19	18.28	79,223,356	17.647	0.78%
2015-09-01	0	25.55	25.45	25.50	25.45	26.60	39,026,471	1,014,055,121	25.984	17.42	17.36	17.39	17.36	18.14	57,225,265	17.720	-4.66%
2015-08-31	0	26.80	26.75	26.80	25.85	27.30	44,124,702	1,172,972,353	26.583	18.28	18.24	18.28	17.63	18.62	64,700,900	18.129	-0.92%
2015-08-28	0	27.05	26.95	27.05	26.90	28.00	57,902,860	1,584,535,112	27.365	18.45	18.38	18.45	18.35	19.10	84,904,078	18.663	-0.18%
2015-08-27	0	27.10	27.00	27.05	25.45	27.40	87,944,603	2,319,862,213	26.379	18.48	18.41	18.45	17.36	18.69	128,954,864	17.990	10.39%
2015-08-26	0	24.55	24.55	24.70	24.50	25.90	59,770,135	1,505,753,918	25.192	16.74	16.74	16.84	16.71	17.66	87,642,099	17.181	-1.60%
2015-08-25	0	24.95	24.85	24.95	23.85	25.70	78,961,000	1,952,025,128	24.721	17.02	16.95	17.02	16.27	17.53	115,782,034	16.859	2.67%
2015-08-24	0	24.30	24.20	24.35	23.40	24.90	71,916,557	1,735,004,956	24.125	16.57	16.50	16.61	15.96	16.98	105,452,631	16.453	-5.45%
2015-08-21	0	25.70	25.65	25.75	25.05	25.80	48,816,416	1,240,780,047	25.417	17.53	17.49	17.56	17.08	17.60	71,580,450	17.334	-2.10%
2015-08-20	0	26.25	26.25	26.30	25.70	26.70	38,093,305	997,581,590	26.188	17.90	17.90	17.94	17.53	18.21	55,856,946	17.860	-1.87%
2015-08-19	0	26.75	26.70	26.75	26.35	27.80	52,910,677	1,419,550,478	26.829	18.24	18.21	18.24	17.97	18.96	77,583,944	18.297	-2.55%
2015-08-18	0	27.45	27.45	27.50	27.05	28.85	28,485,072	790,566,464	27.754	18.72	18.72	18.75	18.45	19.68	41,768,209	18.927	-3.00%
2015-08-17	0	28.30	28.30	28.40	27.85	28.50	21,249,244	596,909,311	28.091	19.30	19.30	19.37	18.99	19.44	31,158,175	19.157	-1.57%
2015-08-14	0	28.75	28.70	28.75	28.60	29.40	13,007,714	376,099,246	28.914	19.61	19.57	19.61	19.50	20.05	19,073,461	19.718	-0.35%
2015-08-13	0	28.85	28.85	28.95	28.65	29.45	30,081,535	872,427,296	29.002	19.68	19.68	19.74	19.54	20.08	44,109,134	19.779	0.52%
2015-08-12	0	28.70	28.70	28.80	28.25	29.50	42,059,655	1,209,541,655	28.758	19.57	19.57	19.64	19.27	20.12	61,672,881	19.612	-2.88%
2015-08-11	0	29.55	29.50	29.55	29.25	30.15	44,950,696	1,340,386,320	29.819	20.15	20.12	20.15	19.95	20.56	65,912,071	20.336	1.37%
2015-08-10	0	29.15	29.05	29.10	28.05	29.65	34,642,738	1,003,683,385	28.972	19.88	19.81	19.85	19.13	20.22	50,797,313	19.759	1.75%
2015-08-07	0	28.65	28.65	28.70	28.30	29.20	28,475,439	820,546,388	28.816	19.54	19.54	19.57	19.30	19.91	41,754,084	19.652	1.24%
2015-08-06	0	28.30	28.25	28.35	28.10	28.90	23,760,313	673,962,546	28.365	19.30	19.27	19.33	19.16	19.71	34,840,204	19.344	-1.39%
2015-08-05	0	28.70	28.65	28.70	28.45	29.00	21,045,609	605,379,157	28.765	19.57	19.54	19.57	19.40	19.78	30,859,581	19.617	0.53%
2015-08-04	0	28.55	28.50	28.55	27.60	28.75	42,014,116	1,187,012,545	28.253	19.47	19.44	19.47	18.82	19.61	61,606,107	19.268	3.44%
2015-08-03	0	27.60	27.55	27.60	27.35	28.45	51,088,075	1,419,982,090	27.795	18.82	18.79	18.82	18.65	19.40	74,911,427	18.955	-3.33%
2015-07-31	0	28.55	28.50	28.60	28.20	29.30	40,968,459	1,173,582,016	28.646	19.47	19.44	19.50	19.23	19.98	60,072,840	19.536	-1.21%
2015-07-30	0	28.90	28.85	28.90	28.80	30.30	44,025,772	1,292,853,769	29.366	19.71	19.68	19.71	19.64	20.66	64,555,837	20.027	-2.53%
2015-07-29	0	29.65	29.55	29.70	29.05	29.75	37,208,356	1,093,506,153	29.389	20.22	20.15	20.25	19.81	20.29	54,559,328	20.043	1.37%
2015-07-28	0	29.25	29.30	29.35	28.55	30.00	50,061,997	1,463,013,307	29.224	19.95	19.98	20.02	19.47	20.46	73,406,870	19.930	0.69%
2015-07-27	0	29.05	29.10	29.15	28.80	30.25	69,126,076	2,029,663,270	29.362	19.81	19.85	19.88	19.64	20.63	101,360,895	20.024	-5.53%
2015-07-24	0	30.75	30.75	30.80	30.40	31.40	46,727,113	1,441,220,722	30.843	20.97	20.97	21.00	20.73	21.41	68,516,865	21.035	-3.00%
2015-07-23	0	31.70	31.65	31.75	31.30	32.25	30,512,701	969,957,899	31.789	21.62	21.58	21.65	21.35	21.99	44,741,361	21.679	-0.16%
2015-07-22	0	31.75	31.70	31.75	31.10	31.80	33,542,710	1,058,540,290	31.558	21.65	21.62	21.65	21.21	21.69	49,184,321	21.522	-0.16%
2015-07-21	0	31.80	31.80	31.85	30.95	32.15	28,217,051	897,404,933	31.804	21.69	21.69	21.72	21.11	21.93	41,375,205	21.689	1.76%
2015-07-20	0	31.25	31.30	31.35	30.95	32.05	24,108,310	755,226,550	31.326	21.31	21.35	21.38	21.11	21.86	35,350,479	21.364	-0.79%
2015-07-17	0	31.50	31.50	31.60	31.25	31.85	34,000,395	1,075,230,079	31.624	21.48	21.48	21.55	21.31	21.72	49,855,433	21.567	1.12%
2015-07-16	0	31.15	31.10	31.15	30.20	31.40	36,459,612	1,131,744,786	31.041	21.24	21.21	21.24	20.60	21.41	53,461,431	21.169	1.30%
2015-07-15	0	30.75	30.75	30.80	30.20	31.70	48,970,409	1,508,059,565	30.795	20.97	20.97	21.00	20.60	21.62	71,806,253	21.002	-2.69%
2015-07-14	0	31.60	31.55	31.60	31.10	32.15	47,986,643	1,515,490,710	31.582	21.55	21.52	21.55	21.21	21.93	70,363,738	21.538	-0.63%
2015-07-13	0	31.80	31.90	31.95	30.65	32.30	68,026,926	2,151,498,614	31.627	21.69	21.76	21.79	20.90	22.03	99,749,191	21.569	1.11%
2015-07-10	0	31.45	31.45	31.55	29.50	31.75	100,687,395	3,131,485,134	31.101	21.45	21.45	21.52	20.12	21.65	147,639,865	21.210	6.61%
2015-07-09	0	29.50	29.35	29.50	27.60	30.60	124,118,998	3,644,015,638	29.359	20.12	20.02	20.12	18.82	20.87	181,998,075	20.022	5.73%
2015-07-08	0	27.90	28.05	28.15	26.90	29.30	129,108,468	3,613,561,031	27.989	19.03	19.13	19.20	18.35	19.98	189,314,231	19.088	-8.82%
2015-07-07	0	30.60	30.60	30.70	30.00	32.20	75,785,880	2,330,037,582	30.745	20.87	20.87	20.94	20.46	21.96	111,126,294	20.967	-3.01%
2015-07-06	0	31.55	31.50	31.60	30.25	33.20	88,529,298	2,779,729,247	31.399	21.52	21.48	21.55	20.63	22.64	129,812,213	21.413	-2.17%
2015-07-03	0	32.25	32.30	32.35	32.05	33.40	51,858,057	1,689,181,084	32.573	21.99	22.03	22.06	21.86	22.78	76,040,467	22.214	-2.57%
2015-07-02	0	33.10	33.05	33.10	32.80	34.25	42,474,733	1,411,925,305	33.242	22.57	22.54	22.57	22.37	23.36	62,281,518	22.670	-1.93%
2015-06-30	0	33.75	33.60	33.65	32.55	34.20	63,570,945	2,129,660,508	33.501	23.02	22.91	22.95	22.20	23.32	93,215,300	22.847	3.37%
2015-06-29	0	32.65	32.60	32.65	31.55	33.75	83,521,078	2,720,104,297	32.568	22.27	22.23	22.27	21.52	23.02	122,468,564	22.211	-1.66%
2015-06-26	0	33.20	33.15	33.25	33.00	34.20	60,524,140	2,027,358,056	33.497	22.64	22.61	22.68	22.51	23.32	88,747,711	22.844	-3.07%
2015-06-25	0	34.25	34.20	34.25	34.05	35.00	38,212,758	1,315,145,518	34.416	23.36	23.32	23.36	23.22	23.87	56,032,102	23.471	-2.14%
2015-06-24	0	35.00	35.00	35.05	34.85	35.50	28,622,475	1,006,975,650	35.181	23.87	23.87	23.90	23.77	24.21	41,969,686	23.993	-0.28%
2015-06-23	0	35.10	35.05	35.10	34.20	35.20	51,090,867	1,782,212,664	34.883	23.94	23.90	23.94	23.32	24.01	74,915,521	23.790	2.03%
2015-06-22	0	34.40	34.40	34.50	33.55	34.50	30,756,432	1,047,120,143	34.046	23.46	23.46	23.53	22.88	23.53	45,098,748	23.218	2.99%
2015-06-19	0	33.40	33.35	33.45	33.30	34.60	43,657,813	1,474,212,468	33.767	22.78	22.74	22.81	22.71	23.60	64,016,291	23.029	-1.62%
2015-06-18	0	33.95	33.90	33.95	33.85	34.70	34,208,739	1,168,657,858	34.163	23.15	23.12	23.15	23.09	23.66	50,160,932	23.298	-2.16%
2015-06-17	0	34.70	34.70	34.75	34.00	34.95	33,771,008	1,165,381,164	34.508	23.66	23.66	23.70	23.19	23.84	49,519,079	23.534	1.46%
2015-06-16	0	34.20	34.15	34.20	34.15	35.15	37,422,512	1,291,508,311	34.512	23.32	23.29	23.32	23.29	23.97	54,873,349	23.536	-2.84%
2015-06-15	0	35.20	35.15	35.20	35.00	35.85	23,345,246	823,741,793	35.285	24.01	23.97	24.01	23.87	24.45	34,231,583	24.064	-3.03%
2015-06-12	0	36.30	36.25	36.30	35.95	36.45	43,044,657	1,558,490,902	36.206	24.76	24.72	24.76	24.52	24.86	63,117,209	24.692	2.25%
2015-06-11	0	35.50	35.30	35.50	34.70	35.60	30,777,381	1,084,703,985	35.244	24.21	24.07	24.21	23.66	24.28	45,129,466	24.035	2.90%
2015-06-10	0	34.50	34.45	34.50	34.20	35.70	44,191,164	1,546,390,554	34.993	23.53	23.49	23.53	23.32	24.35	64,798,354	23.865	-1.57%
2015-06-09	0	35.05	35.00	35.05	35.00	36.15	41,396,122	1,465,365,515	35.399	23.90	23.87	23.90	23.87	24.65	60,699,930	24.141	-3.04%
2015-06-08	0	36.15	36.05	36.10	35.35	36.70	36,158,099	1,307,183,688	36.152	24.65	24.59	24.62	24.11	25.03	53,019,316	24.655	1.54%
2015-06-05	0	35.60	35.60	35.65	35.55	36.85	44,582,599	1,599,768,642	35.883	24.28	24.28	24.31	24.24	25.13	65,372,323	24.472	-2.06%
2015-06-04	0	36.35	36.30	36.35	35.45	37.30	60,803,149	2,203,273,663	36.236	24.79	24.76	24.79	24.18	25.44	89,156,827	24.712	-0.27%
2015-06-03	0	36.45	36.40	36.50	36.35	37.20	34,081,359	1,249,187,893	36.653	24.86	24.82	24.89	24.79	25.37	49,974,153	24.997	-0.80%
2015-06-02	0	37.25	37.25	37.30	37.00	37.80	33,604,691	1,254,258,345	37.324	25.06	25.06	25.09	24.89	25.43	49,955,077	25.108	-1.84%
2015-06-01	0	37.95	38.00	38.05	36.80	38.30	36,668,188	1,386,706,978	37.818	25.53	25.56	25.60	24.76	25.76	54,509,121	25.440	1.88%
2015-05-29	0	37.25	37.25	37.30	37.00	37.80	44,846,134	1,677,264,221	37.400	25.06	25.06	25.09	24.89	25.43	66,666,052	25.159	-0.40%
2015-05-28	0	37.40	37.35	37.40	36.95	39.30	89,431,925	3,382,275,690	37.820	25.16	25.13	25.16	24.86	26.44	132,945,091	25.441	-4.35%
2015-05-27	0	39.10	39.10	39.15	39.00	40.10	39,481,288	1,557,230,412	39.442	26.30	26.30	26.34	26.24	26.98	58,690,936	26.533	-2.13%
2015-05-26	0	39.95	39.95	40.00	39.60	40.20	90,745,038	3,625,408,204	39.952	26.87	26.87	26.91	26.64	27.04	134,897,100	26.875	3.63%
2015-05-22	0	38.55	38.45	38.50	37.65	38.60	49,331,684	1,882,829,492	38.167	25.93	25.87	25.90	25.33	25.97	73,334,049	25.675	3.21%
2015-05-21	0	37.35	37.25	37.35	37.25	37.90	19,381,196	726,903,524	37.506	25.13	25.06	25.13	25.06	25.50	28,811,130	25.230	-1.06%
2015-05-20	0	37.75	37.60	37.65	37.25	38.10	30,682,897	1,159,014,529	37.774	25.39	25.29	25.33	25.06	25.63	45,611,682	25.410	0.13%
2015-05-19	0	37.70	37.60	37.65	36.55	37.95	40,936,471	1,536,423,192	37.532	25.36	25.29	25.33	24.59	25.53	60,854,140	25.248	2.86%
2015-05-18	0	36.65	36.50	36.65	36.30	37.15	25,074,209	920,662,371	36.718	24.65	24.55	24.65	24.42	24.99	37,274,083	24.700	-0.95%
2015-05-15	0	37.00	37.00	37.05	36.05	37.50	42,443,604	1,561,643,002	36.793	24.89	24.89	24.92	24.25	25.23	63,094,569	24.751	1.93%
2015-05-14	0	36.30	36.30	36.40	36.05	36.95	28,944,918	1,054,107,933	36.418	24.42	24.42	24.49	24.25	24.86	43,028,088	24.498	-1.36%
2015-05-13	0	36.80	36.75	36.80	36.60	37.50	39,063,774	1,444,851,087	36.987	24.76	24.72	24.76	24.62	25.23	58,070,281	24.881	-1.60%
2015-05-12	0	37.40	37.35	37.45	37.30	38.10	30,595,375	1,152,625,187	37.673	25.16	25.13	25.19	25.09	25.63	45,481,576	25.343	-2.09%
2015-05-11	0	38.20	38.15	38.25	37.40	38.45	38,262,826	1,455,885,666	38.050	25.70	25.66	25.73	25.16	25.87	56,879,631	25.596	1.60%
2015-05-08	0	37.60	37.60	37.65	37.10	37.95	43,861,206	1,649,053,890	37.597	25.29	25.29	25.33	24.96	25.53	65,201,906	25.291	0.94%
2015-05-07	0	37.25	37.15	37.20	36.95	37.90	56,253,681	2,100,685,141	37.343	25.06	24.99	25.02	24.86	25.50	83,623,949	25.121	-1.72%
2015-05-06	0	37.90	37.85	37.90	36.90	39.10	92,671,789	3,539,647,839	38.196	25.50	25.46	25.50	24.82	26.30	137,761,313	25.694	2.16%
2015-05-05	0	37.10	37.05	37.15	36.80	38.25	40,051,923	1,494,063,015	37.303	24.96	24.92	24.99	24.76	25.73	59,539,214	25.094	-1.46%
2015-05-04	0	37.65	37.70	37.75	37.35	38.25	31,787,169	1,198,049,169	37.690	25.33	25.36	25.39	25.13	25.73	47,253,238	25.354	-0.26%
2015-04-30	0	37.75	37.70	37.80	37.65	38.35	37,340,165	1,415,990,900	37.921	25.39	25.36	25.43	25.33	25.80	55,508,048	25.510	-1.69%
2015-04-29	0	38.40	38.40	38.50	38.05	38.80	48,658,949	1,870,708,845	38.445	25.83	25.83	25.90	25.60	26.10	72,333,995	25.862	0.79%
2015-04-28	0	38.10	37.95	38.00	37.50	38.45	35,734,538	1,354,754,573	37.912	25.63	25.53	25.56	25.23	25.87	53,121,202	25.503	-0.26%
2015-04-27	0	38.20	38.15	38.20	37.50	38.30	45,063,384	1,710,297,377	37.953	25.70	25.66	25.70	25.23	25.76	66,989,005	25.531	1.46%
2015-04-24	0	37.65	37.70	37.75	36.80	38.10	51,015,781	1,907,204,906	37.385	25.33	25.36	25.39	24.76	25.63	75,837,545	25.149	-0.26%
2015-04-23	0	37.75	37.70	37.75	37.70	39.30	45,990,000	1,759,848,621	38.266	25.39	25.36	25.39	25.36	26.44	68,366,467	25.741	-2.33%
2015-04-22	0	38.65	38.70	38.75	38.05	39.00	44,960,292	1,736,777,555	38.629	26.00	26.03	26.07	25.60	26.24	66,835,754	25.986	-0.13%
2015-04-21	0	38.70	38.65	38.70	37.70	38.90	48,070,568	1,838,984,991	38.256	26.03	26.00	26.03	25.36	26.17	71,459,336	25.735	4.17%
2015-04-20	0	37.15	37.10	37.20	37.00	39.00	62,452,829	2,366,970,259	37.900	24.99	24.96	25.02	24.89	26.24	92,839,297	25.495	-3.88%
2015-04-17	0	38.65	38.75	38.80	38.35	40.35	57,564,340	2,249,906,442	39.085	26.00	26.07	26.10	25.80	27.14	85,572,310	26.292	-2.03%
2015-04-16	0	39.45	39.40	39.45	37.25	39.50	69,252,246	2,673,510,490	38.605	26.54	26.50	26.54	25.06	26.57	102,946,975	25.970	4.09%
2015-04-15	0	37.90	37.85	37.90	37.70	39.00	73,371,142	2,800,660,386	38.171	25.50	25.46	25.50	25.36	26.24	109,069,922	25.678	-1.94%
2015-04-14	0	38.65	38.60	38.65	38.10	39.70	81,296,367	3,161,658,442	38.891	26.00	25.97	26.00	25.63	26.71	120,851,171	26.162	-3.37%
2015-04-13	0	40.00	40.05	40.10	39.10	40.10	93,536,009	3,708,057,331	39.643	26.91	26.94	26.98	26.30	26.98	139,046,020	26.668	0.00%
2015-04-10	0	40.00	39.95	40.00	37.75	40.00	98,919,900	3,890,829,551	39.333	26.91	26.87	26.91	25.39	26.91	147,049,447	26.459	2.30%
2015-04-09	0	39.10	39.00	39.15	38.05	41.00	133,929,725	5,287,533,464	39.480	26.30	26.24	26.34	25.60	27.58	199,093,326	26.558	4.69%
2015-04-08	0	37.35	37.25	37.35	35.70	37.40	128,253,603	4,713,212,059	36.749	25.13	25.06	25.13	24.02	25.16	190,655,483	24.721	6.87%
2015-04-02	0	34.95	34.90	35.00	34.50	35.10	49,317,271	1,720,195,583	34.880	23.51	23.48	23.54	23.21	23.61	73,312,624	23.464	0.58%
2015-04-01	0	34.75	34.75	34.80	34.00	34.85	40,432,812	1,400,104,279	34.628	23.38	23.38	23.41	22.87	23.44	60,105,425	23.294	2.36%
2015-03-31	0	33.95	33.90	34.00	33.80	35.10	72,986,769	2,517,453,688	34.492	22.84	22.80	22.87	22.74	23.61	108,498,532	23.203	-0.29%
2015-03-30	0	34.05	34.00	34.05	33.10	34.15	91,760,112	3,101,123,520	33.796	22.91	22.87	22.91	22.27	22.97	136,406,059	22.734	5.42%
2015-03-27	0	32.30	32.40	32.45	32.10	32.70	20,658,183	667,195,729	32.297	21.73	21.80	21.83	21.59	22.00	30,709,436	21.726	0.00%
2015-03-26	0	32.30	32.25	32.30	31.80	32.70	28,913,564	935,660,074	32.361	21.73	21.69	21.73	21.39	22.00	42,981,479	21.769	-1.07%
2015-03-25	0	32.65	32.55	32.70	32.00	33.20	49,467,922	1,610,099,098	32.548	21.96	21.90	22.00	21.53	22.33	73,536,574	21.895	-1.51%
2015-03-24	0	33.15	33.15	33.20	32.65	33.65	33,776,958	1,117,816,267	33.094	22.30	22.30	22.33	21.96	22.64	50,211,161	22.262	-1.49%
2015-03-23	0	33.65	33.65	33.70	33.10	33.75	45,207,273	1,515,290,591	33.519	22.64	22.64	22.67	22.27	22.70	67,202,903	22.548	2.28%
2015-03-20	0	32.90	32.85	32.95	32.40	33.20	59,729,323	1,966,482,574	32.923	22.13	22.10	22.17	21.80	22.33	88,790,667	22.147	0.46%
2015-03-19	0	32.75	32.70	32.75	32.40	32.90	34,046,989	1,112,551,918	32.677	22.03	22.00	22.03	21.80	22.13	50,612,575	21.982	1.24%
2015-03-18	0	32.35	32.30	32.40	31.70	32.65	36,244,101	1,173,058,576	32.366	21.76	21.73	21.80	21.32	21.96	53,878,694	21.772	1.73%
2015-03-17	0	31.80	31.75	31.80	31.40	32.20	22,818,401	727,502,325	31.882	21.39	21.36	21.39	21.12	21.66	33,920,710	21.447	-0.47%
2015-03-16	0	31.95	31.95	32.00	31.05	32.10	28,908,581	916,984,441	31.720	21.49	21.49	21.53	20.89	21.59	42,974,071	21.338	2.24%
2015-03-13	0	31.25	31.20	31.30	31.10	31.60	27,001,121	847,981,659	31.405	21.02	20.99	21.06	20.92	21.26	40,138,535	21.126	0.81%
2015-03-12	0	31.00	31.00	31.05	30.55	31.15	31,695,391	979,580,361	30.906	20.85	20.85	20.89	20.55	20.95	47,116,806	20.790	1.97%
2015-03-11	0	30.40	30.30	30.35	30.30	30.90	29,331,486	897,068,253	30.584	20.45	20.38	20.42	20.38	20.79	43,602,741	20.574	-0.65%
2015-03-10	0	30.60	30.55	30.65	30.50	31.25	32,794,078	1,008,072,309	30.740	20.58	20.55	20.62	20.52	21.02	48,750,060	20.678	-2.39%
2015-03-09	0	31.35	31.30	31.35	30.50	31.65	32,517,199	1,010,881,682	31.088	21.09	21.06	21.09	20.52	21.29	48,338,465	20.913	1.13%
2015-03-06	0	31.00	30.95	31.00	30.90	31.55	26,708,484	832,424,797	31.167	20.85	20.82	20.85	20.79	21.22	39,703,516	20.966	0.16%
2015-03-05	0	30.95	30.95	31.00	30.80	31.75	45,368,111	1,417,656,865	31.248	20.82	20.82	20.85	20.72	21.36	67,441,997	21.020	-1.12%
2015-03-04	0	31.30	31.30	31.40	31.15	32.15	42,482,038	1,345,997,659	31.684	21.06	21.06	21.12	20.95	21.63	63,151,703	21.314	-2.34%
2015-03-03	0	32.05	32.05	32.10	32.00	33.30	42,415,759	1,379,517,613	32.524	21.56	21.56	21.59	21.53	22.40	63,053,176	21.879	-3.75%
2015-03-02	0	33.30	33.25	33.35	33.15	34.00	43,328,787	1,454,085,379	33.559	22.40	22.37	22.43	22.30	22.87	64,410,439	22.575	0.15%
2015-02-27	0	33.25	33.20	33.25	32.85	33.60	36,303,667	1,208,443,903	33.287	22.37	22.33	22.37	22.10	22.60	53,967,242	22.392	0.45%
2015-02-26	0	33.10	33.10	33.20	32.20	33.20	58,185,468	1,913,541,027	32.887	22.27	22.27	22.33	21.66	22.33	86,495,648	22.123	1.22%
2015-02-25	0	32.70	32.65	32.70	32.25	32.80	36,669,943	1,195,296,119	32.596	22.00	21.96	22.00	21.69	22.06	54,511,729	21.927	0.93%
2015-02-24	0	32.40	32.30	32.40	32.05	32.40	15,225,962	490,744,629	32.231	21.80	21.73	21.80	21.56	21.80	22,634,164	21.682	0.31%
2015-02-23	0	32.30	32.20	32.30	31.75	32.40	16,278,631	523,604,162	32.165	21.73	21.66	21.73	21.36	21.80	24,199,010	21.637	-0.31%
2015-02-18	0	32.40	32.25	32.35	32.05	32.40	9,012,152	290,372,510	32.220	21.80	21.69	21.76	21.56	21.80	13,397,021	21.674	0.62%
2015-02-17	0	32.20	32.20	32.25	31.80	32.25	17,104,593	548,926,672	32.092	21.66	21.66	21.69	21.39	21.69	25,426,845	21.588	0.63%
2015-02-16	0	32.00	31.95	32.00	31.75	32.15	17,042,436	544,529,255	31.951	21.53	21.49	21.53	21.36	21.63	25,334,445	21.494	0.00%
2015-02-13	0	32.00	32.00	32.05	31.45	32.05	31,619,646	1,006,285,461	31.825	21.53	21.53	21.56	21.16	21.56	47,004,207	21.408	1.75%
2015-02-12	0	31.45	31.40	31.50	30.80	31.75	26,612,623	834,625,998	31.362	21.16	21.12	21.19	20.72	21.36	39,561,013	21.097	1.62%
2015-02-11	0	30.95	30.90	31.00	30.85	31.45	19,291,590	600,387,659	31.122	20.82	20.79	20.85	20.75	21.16	28,677,927	20.936	-0.32%
2015-02-10	0	31.05	31.00	31.10	30.70	31.45	18,571,243	577,528,531	31.098	20.89	20.85	20.92	20.65	21.16	27,607,094	20.920	0.49%
2015-02-09	0	30.90	30.85	30.90	30.10	31.55	30,617,592	947,825,907	30.957	20.79	20.75	20.79	20.25	21.22	45,514,603	20.825	0.49%
2015-02-06	0	30.75	30.70	30.80	30.60	31.40	23,986,650	742,831,945	30.969	20.69	20.65	20.72	20.58	21.12	35,657,371	20.832	-0.97%
2015-02-05	0	31.05	31.00	31.10	30.85	31.95	46,041,895	1,444,747,143	31.379	20.89	20.85	20.92	20.75	21.49	68,443,611	21.109	0.98%
2015-02-04	0	30.75	30.70	30.75	30.70	31.90	36,281,750	1,133,756,087	31.249	20.69	20.65	20.69	20.65	21.46	53,934,661	21.021	-1.60%
2015-02-03	0	31.25	31.20	31.25	29.60	31.30	52,640,476	1,601,068,969	30.415	21.02	20.99	21.02	19.91	21.06	78,252,736	20.460	4.52%
2015-02-02	0	29.90	29.80	29.85	29.50	30.20	46,627,596	1,394,073,386	29.898	20.11	20.05	20.08	19.84	20.32	69,314,285	20.112	-2.29%
2015-01-30	0	30.60	30.55	30.65	30.50	31.20	27,581,382	849,029,128	30.783	20.58	20.55	20.62	20.52	20.99	41,001,123	20.707	-0.49%
2015-01-29	0	30.75	30.75	30.85	30.40	31.10	48,936,763	1,500,100,781	30.654	20.69	20.69	20.75	20.45	20.92	72,746,979	20.621	-1.60%
2015-01-28	0	31.25	31.15	31.25	31.15	32.20	52,707,975	1,667,428,791	31.635	21.02	20.95	21.02	20.95	21.66	78,353,077	21.281	-2.04%
2015-01-27	0	31.90	31.80	31.90	31.60	32.80	43,463,469	1,393,259,988	32.056	21.46	21.39	21.46	21.26	22.06	64,610,650	21.564	-2.00%
2015-01-26	0	32.55	32.50	32.55	31.95	32.70	30,807,068	999,061,947	32.430	21.90	21.86	21.90	21.49	22.00	45,796,268	21.815	0.31%
2015-01-23	0	32.45	32.40	32.50	32.10	32.80	63,594,994	2,060,405,940	32.399	21.83	21.80	21.86	21.59	22.06	94,537,183	21.795	2.20%
2015-01-22	0	31.75	31.70	31.75	31.65	32.50	59,322,739	1,902,132,412	32.064	21.36	21.32	21.36	21.29	21.86	88,186,259	21.569	-0.16%
2015-01-21	0	31.80	31.75	31.80	30.90	31.90	53,752,786	1,698,821,730	31.604	21.39	21.36	21.39	20.79	21.46	79,906,242	21.260	3.08%
2015-01-20	0	30.85	30.75	30.85	29.75	30.90	67,257,133	2,055,204,572	30.557	20.75	20.69	20.75	20.01	20.79	99,981,138	20.556	4.22%
2015-01-19	0	29.60	29.50	29.60	28.60	30.80	97,654,989	2,897,779,201	29.674	19.91	19.84	19.91	19.24	20.72	145,169,092	19.961	-6.77%
2015-01-16	0	31.75	31.75	31.80	31.15	32.00	64,495,112	2,045,561,970	31.717	21.36	21.36	21.39	20.95	21.53	95,875,254	21.336	0.32%
2015-01-15	0	31.65	31.60	31.65	30.45	31.85	67,140,600	2,099,497,285	31.270	21.29	21.26	21.29	20.48	21.43	99,807,906	21.035	3.60%
2015-01-14	0	30.55	30.60	30.65	30.30	31.20	40,163,689	1,235,028,336	30.750	20.55	20.58	20.62	20.38	20.99	59,705,360	20.685	-0.33%
2015-01-13	0	30.65	30.60	30.70	30.15	31.00	32,981,872	1,012,718,182	30.705	20.62	20.58	20.65	20.28	20.85	49,029,225	20.655	0.82%
2015-01-12	0	30.40	30.35	30.45	29.80	30.85	40,158,785	1,218,150,058	30.333	20.45	20.42	20.48	20.05	20.75	59,698,070	20.405	-0.16%
2015-01-09	0	30.45	30.35	30.45	30.15	31.80	79,288,585	2,462,918,699	31.063	20.48	20.42	20.48	20.28	21.39	117,866,501	20.896	1.67%
2015-01-08	0	29.95	29.85	29.95	29.40	30.35	39,979,662	1,196,079,891	29.917	20.15	20.08	20.15	19.78	20.42	59,431,795	20.125	0.50%
2015-01-07	0	29.80	29.80	29.85	29.15	30.40	43,300,648	1,289,932,138	29.790	20.05	20.05	20.08	19.61	20.45	64,368,609	20.040	0.34%
2015-01-06	0	29.70	29.70	29.75	29.15	30.35	63,115,261	1,874,193,141	29.695	19.98	19.98	20.01	19.61	20.42	93,824,035	19.976	-2.94%
2015-01-05	0	30.60	30.60	30.65	30.15	31.35	49,163,388	1,521,481,557	30.948	20.58	20.58	20.62	20.28	21.09	73,083,869	20.818	-2.55%
2015-01-02	0	31.40	31.40	31.45	30.25	31.50	54,783,379	1,705,225,401	31.127	21.12	21.12	21.16	20.35	21.19	81,438,270	20.939	3.12%
2014-12-31	0	30.45	30.30	30.45	29.55	30.50	27,286,489	822,299,021	30.136	20.48	20.38	20.48	19.88	20.52	40,562,749	20.272	2.18%
2014-12-30	0	29.80	29.75	29.85	29.55	30.60	53,844,715	1,613,448,759	29.965	20.05	20.01	20.08	19.88	20.58	80,042,899	20.157	-2.30%
2014-12-29	0	30.50	30.45	30.50	29.50	30.55	98,924,699	2,985,211,038	30.177	20.52	20.48	20.52	19.84	20.55	147,056,580	20.300	8.73%
2014-12-24	0	28.05	28.05	28.10	27.80	28.60	19,397,165	546,666,960	28.183	18.87	18.87	18.90	18.70	19.24	28,834,869	18.959	-1.23%
2014-12-23	0	28.40	28.40	28.45	28.05	29.20	67,442,740	1,932,845,598	28.659	19.10	19.10	19.14	18.87	19.64	100,257,052	19.279	0.35%
2014-12-22	0	28.30	28.30	28.35	27.90	28.60	53,449,608	1,517,070,272	28.383	19.04	19.04	19.07	18.77	19.24	79,455,552	19.093	1.80%
2014-12-19	0	27.80	27.70	27.75	27.60	28.15	56,393,293	1,571,593,486	27.868	18.70	18.63	18.67	18.57	18.94	83,831,489	18.747	0.72%
2014-12-18	0	27.60	27.55	27.60	27.10	27.80	44,945,975	1,237,644,901	27.536	18.57	18.53	18.57	18.23	18.70	66,814,471	18.524	2.41%
2014-12-17	0	26.95	26.85	26.90	26.50	27.20	40,316,111	1,082,203,051	26.843	18.13	18.06	18.10	17.83	18.30	59,931,943	18.057	1.13%
2014-12-16	0	26.65	26.60	26.70	26.25	27.25	40,407,039	1,079,552,418	26.717	17.93	17.89	17.96	17.66	18.33	60,067,112	17.972	0.00%
2014-12-15	0	26.65	26.65	26.75	25.95	26.75	29,807,547	785,759,361	26.361	17.93	17.93	17.99	17.46	17.99	44,310,430	17.733	-0.37%
2014-12-12	0	26.75	26.70	26.75	26.70	27.45	30,710,790	829,375,808	27.006	17.99	17.96	17.99	17.96	18.47	45,653,146	18.167	-0.93%
2014-12-11	0	27.00	26.95	27.05	26.60	27.30	38,469,707	1,039,285,041	27.016	18.16	18.13	18.20	17.89	18.36	57,187,170	18.173	-0.55%
2014-12-10	0	27.15	27.05	27.10	26.95	27.65	52,724,479	1,438,204,892	27.278	18.26	18.20	18.23	18.13	18.60	78,377,611	18.350	0.37%
2014-12-09	0	27.05	27.00	27.05	26.55	27.95	93,418,758	2,555,025,086	27.350	18.20	18.16	18.20	17.86	18.80	138,871,720	18.398	-4.92%
2014-12-08	0	28.45	28.40	28.45	27.65	28.80	67,264,530	1,911,751,351	28.421	19.14	19.10	19.14	18.60	19.37	99,992,134	19.119	1.79%
2014-12-05	0	27.95	27.95	28.05	27.65	28.60	87,947,805	2,476,426,025	28.158	18.80	18.80	18.87	18.60	19.24	130,738,871	18.942	0.00%
2014-12-04	0	27.95	27.90	27.95	26.75	28.00	78,681,909	2,169,331,065	27.571	18.80	18.77	18.80	17.99	18.84	116,964,647	18.547	3.52%
2014-12-03	0	27.00	26.90	26.95	26.35	28.20	79,049,558	2,163,126,645	27.364	18.16	18.10	18.13	17.73	18.97	117,511,176	18.408	-0.55%
2014-12-02	0	27.15	27.10	27.20	25.75	27.30	84,630,722	2,258,400,663	26.685	18.26	18.23	18.30	17.32	18.36	125,807,859	17.951	5.85%
2014-12-01	0	25.65	25.70	25.75	25.50	26.80	92,590,778	2,421,515,074	26.153	17.25	17.29	17.32	17.15	18.03	137,640,886	17.593	-4.82%
2014-11-28	0	26.95	26.85	26.90	26.80	27.50	69,131,717	1,878,782,344	27.177	18.13	18.06	18.10	18.03	18.50	102,767,802	18.282	-0.19%
2014-11-27	0	27.00	26.90	26.95	26.70	27.90	128,282,067	3,501,830,576	27.298	18.16	18.10	18.13	17.96	18.77	190,697,796	18.363	0.75%
2014-11-26	0	26.80	26.80	26.85	24.90	26.85	133,090,456	3,467,838,997	26.056	18.03	18.03	18.06	16.75	18.06	197,845,710	17.528	7.20%
2014-11-25	0	25.00	25.00	25.05	24.80	25.30	72,253,371	1,811,341,667	25.069	16.82	16.82	16.85	16.68	17.02	107,408,299	16.864	0.20%
2014-11-24	0	24.95	24.90	25.00	23.85	25.00	117,793,474	2,884,988,541	24.492	16.78	16.75	16.82	16.04	16.82	175,105,971	16.476	8.48%
2014-11-21	0	23.00	23.00	23.05	22.65	23.40	36,990,509	852,431,950	23.045	15.47	15.47	15.51	15.24	15.74	54,988,267	15.502	0.88%
2014-11-20	0	22.80	22.80	22.85	22.55	23.15	29,222,519	667,772,172	22.851	15.34	15.34	15.37	15.17	15.57	43,440,756	15.372	0.44%
2014-11-19	0	22.70	22.65	22.75	22.50	22.90	18,794,706	426,308,295	22.682	15.27	15.24	15.30	15.14	15.40	27,939,283	15.258	0.22%
2014-11-18	0	22.65	22.60	22.65	22.55	22.95	20,547,920	466,147,864	22.686	15.24	15.20	15.24	15.17	15.44	30,545,525	15.261	-0.44%
2014-11-17	0	22.75	22.70	22.75	22.60	23.50	23,282,910	533,366,033	22.908	15.30	15.27	15.30	15.20	15.81	34,611,226	15.410	-1.52%
2014-11-14	0	23.10	23.05	23.10	22.90	23.35	29,400,740	678,548,249	23.079	15.54	15.51	15.54	15.40	15.71	43,705,691	15.525	-0.86%
2014-11-13	0	23.30	23.25	23.30	23.00	23.55	69,526,671	1,623,112,845	23.345	15.67	15.64	15.67	15.47	15.84	103,354,921	15.704	1.30%
2014-11-12	0	23.00	22.95	23.05	22.65	23.30	38,378,553	882,413,431	22.992	15.47	15.44	15.51	15.24	15.67	57,051,665	15.467	0.22%
2014-11-11	0	22.95	22.90	23.00	22.80	23.20	25,407,330	584,198,317	22.993	15.44	15.40	15.47	15.34	15.61	37,769,284	15.468	0.66%
2014-11-10	0	22.80	22.75	22.85	22.75	23.50	43,851,188	1,014,245,677	23.129	15.34	15.30	15.37	15.30	15.81	65,187,014	15.559	0.22%
2014-11-07	0	22.75	22.70	22.75	22.45	23.20	40,750,961	927,990,831	22.772	15.30	15.27	15.30	15.10	15.61	60,578,370	15.319	-0.87%
2014-11-06	0	22.95	22.95	23.00	22.75	23.20	10,998,347	252,715,960	22.978	15.44	15.44	15.47	15.30	15.61	16,349,600	15.457	-0.43%
2014-11-05	0	23.05	23.05	23.10	22.85	23.25	22,425,228	516,760,640	23.044	15.51	15.51	15.54	15.37	15.64	33,336,238	15.501	0.22%
2014-11-04	0	23.00	23.00	23.05	22.70	23.20	16,189,607	373,161,390	23.049	15.47	15.47	15.51	15.27	15.61	24,066,672	15.505	0.00%
2014-11-03	0	23.00	22.90	23.00	22.85	23.35	20,100,811	463,471,421	23.057	15.47	15.40	15.47	15.37	15.71	29,880,875	15.511	-0.86%
2014-10-31	0	23.20	23.20	23.25	22.85	23.25	41,215,642	952,127,604	23.101	15.61	15.61	15.64	15.37	15.64	61,269,141	15.540	2.43%
2014-10-30	0	22.65	22.55	22.60	22.40	23.00	23,034,744	522,460,707	22.681	15.24	15.17	15.20	15.07	15.47	34,242,315	15.258	-0.88%
2014-10-29	0	22.85	22.85	22.90	22.60	23.00	35,546,661	812,366,840	22.854	15.37	15.37	15.40	15.20	15.47	52,841,914	15.374	2.24%
2014-10-28	0	22.35	22.30	22.35	21.80	22.60	32,482,815	723,650,776	22.278	15.03	15.00	15.03	14.66	15.20	48,287,351	14.986	2.52%
2014-10-27	0	21.80	21.75	21.80	21.60	21.90	13,264,979	288,534,824	21.752	14.66	14.63	14.66	14.53	14.73	19,719,064	14.632	-0.23%
2014-10-24	0	21.85	21.85	21.90	21.65	22.10	16,157,637	353,556,185	21.882	14.70	14.70	14.73	14.56	14.87	24,019,147	14.720	-0.68%
2014-10-23	0	22.00	21.90	21.95	21.75	22.15	11,797,923	258,820,556	21.938	14.80	14.73	14.77	14.63	14.90	17,538,211	14.758	0.46%
2014-10-22	0	21.90	21.90	21.95	21.70	22.10	22,011,760	481,968,048	21.896	14.73	14.73	14.77	14.60	14.87	32,721,597	14.729	1.39%
2014-10-21	0	21.60	21.55	21.60	21.45	21.80	12,664,102	273,438,219	21.592	14.53	14.50	14.53	14.43	14.66	18,825,830	14.525	0.23%
2014-10-20	0	21.55	21.50	21.60	21.50	21.80	15,331,686	331,567,659	21.626	14.50	14.46	14.53	14.46	14.66	22,791,329	14.548	0.70%
2014-10-17	0	21.40	21.40	21.50	21.05	21.60	21,505,233	459,864,470	21.384	14.40	14.40	14.46	14.16	14.53	31,968,619	14.385	0.71%
2014-10-16	0	21.25	21.15	21.30	21.00	21.45	17,742,026	377,809,061	21.295	14.29	14.23	14.33	14.13	14.43	26,374,421	14.325	-1.16%
2014-10-15	0	21.50	21.45	21.50	21.35	21.75	12,883,530	277,616,157	21.548	14.46	14.43	14.46	14.36	14.63	19,152,021	14.495	0.23%
2014-10-14	0	21.45	21.45	21.55	21.45	21.90	13,665,905	295,434,661	21.618	14.43	14.43	14.50	14.43	14.73	20,315,061	14.543	-0.46%
2014-10-13	0	21.55	21.55	21.60	21.35	21.85	12,763,395	274,802,846	21.531	14.50	14.50	14.53	14.36	14.70	18,973,434	14.484	0.00%
2014-10-10	0	21.55	21.55	21.65	21.50	21.70	18,495,137	399,477,875	21.599	14.50	14.50	14.56	14.46	14.60	27,493,959	14.530	-1.60%
2014-10-09	0	21.90	21.85	21.95	21.80	22.40	22,981,957	506,921,855	22.057	14.73	14.70	14.77	14.66	15.07	34,163,844	14.838	0.23%
2014-10-08	0	21.85	21.80	21.85	21.50	22.00	16,968,937	369,651,619	21.784	14.70	14.66	14.70	14.46	14.80	25,225,185	14.654	0.00%
2014-10-07	0	21.85	21.85	21.90	21.65	21.95	18,219,756	396,885,803	21.783	14.70	14.70	14.73	14.56	14.77	27,084,591	14.654	0.46%
2014-10-06	0	21.75	21.70	21.80	21.30	21.95	19,837,093	430,655,695	21.710	14.63	14.60	14.66	14.33	14.77	29,488,844	14.604	0.46%
2014-10-03	0	21.65	21.70	21.75	21.20	21.90	33,302,398	716,520,533	21.516	14.56	14.60	14.63	14.26	14.73	49,505,703	14.473	0.46%
2014-09-30	0	21.55	21.55	21.60	21.45	21.75	31,870,462	688,338,619	21.598	14.50	14.50	14.53	14.43	14.63	47,377,058	14.529	-1.37%
2014-09-29	0	21.85	21.85	21.90	21.40	21.90	38,034,269	825,766,645	21.711	14.70	14.70	14.73	14.40	14.73	56,539,869	14.605	-0.68%
2014-09-26	0	22.00	22.00	22.05	21.95	22.30	20,873,121	461,198,937	22.095	14.80	14.80	14.83	14.77	15.00	31,028,953	14.864	-0.68%
2014-09-25	0	22.15	22.15	22.20	22.05	22.40	19,659,853	436,205,223	22.188	14.90	14.90	14.93	14.83	15.07	29,225,368	14.926	-0.23%
2014-09-24	0	22.20	22.20	22.25	21.90	22.50	24,014,132	532,729,261	22.184	14.93	14.93	14.97	14.73	15.14	35,698,225	14.923	0.23%
2014-09-23	0	22.15	22.15	22.20	22.10	22.45	15,014,796	334,145,123	22.254	14.90	14.90	14.93	14.87	15.10	22,320,255	14.970	-0.45%
2014-09-22	0	22.25	22.15	22.20	22.05	22.50	27,449,422	610,315,384	22.234	14.97	14.90	14.93	14.83	15.14	40,804,957	14.957	-1.55%
2014-09-19	0	22.60	22.60	22.65	22.35	22.90	23,327,351	528,291,566	22.647	15.20	15.20	15.24	15.03	15.40	34,677,290	15.235	-0.22%
2014-09-18	0	22.65	22.60	22.70	22.50	22.75	16,865,374	381,749,280	22.635	15.24	15.20	15.27	15.14	15.30	25,071,234	15.227	-0.88%
2014-09-17	0	22.85	22.85	22.90	22.70	23.10	24,249,311	555,456,537	22.906	15.37	15.37	15.40	15.27	15.54	36,047,830	15.409	1.56%
2014-09-16	0	22.50	22.50	22.55	22.45	22.90	20,989,637	474,453,222	22.604	15.14	15.14	15.17	15.10	15.40	31,202,160	15.206	-0.66%
2014-09-15	0	22.65	22.65	22.70	22.50	23.05	30,609,911	694,795,898	22.698	15.24	15.24	15.27	15.14	15.51	45,503,185	15.269	-1.95%
2014-09-12	0	23.10	23.10	23.15	23.00	23.35	16,330,803	378,285,196	23.164	15.54	15.54	15.57	15.47	15.71	24,276,567	15.582	0.22%
2014-09-11	0	23.05	23.00	23.05	22.85	23.50	27,797,146	642,688,820	23.121	15.51	15.47	15.51	15.37	15.81	41,321,867	15.553	-1.07%
2014-09-10	0	23.30	23.25	23.30	23.05	23.95	42,794,852	1,001,907,695	23.412	15.67	15.64	15.67	15.51	16.11	63,616,717	15.749	-2.71%
2014-09-08	0	23.95	23.95	24.00	23.70	24.00	37,289,642	891,781,840	23.915	16.11	16.11	16.14	15.94	16.14	55,432,943	16.088	1.70%
2014-09-05	0	23.55	23.50	23.55	23.35	23.90	43,897,734	1,035,268,859	23.584	15.84	15.81	15.84	15.71	16.08	65,256,207	15.865	-0.63%
2014-09-04	0	23.70	23.65	23.70	23.05	23.80	69,356,224	1,631,279,786	23.520	15.94	15.91	15.94	15.51	16.01	103,101,543	15.822	2.82%
2014-09-03	0	23.05	23.00	23.10	22.30	23.15	45,061,191	1,031,093,517	22.882	15.51	15.47	15.54	15.00	15.57	66,985,745	15.393	3.60%
2014-09-02	0	22.25	22.20	22.25	21.80	22.25	26,846,899	591,962,693	22.050	14.97	14.93	14.97	14.66	14.97	39,909,276	14.833	0.45%
2014-09-01	0	22.15	22.15	22.20	21.90	22.45	33,159,306	734,172,802	22.141	14.90	14.90	14.93	14.73	15.10	49,292,990	14.894	-0.45%
2014-08-29	0	22.25	22.25	22.30	22.15	22.55	35,724,567	796,994,253	22.309	14.97	14.97	15.00	14.90	15.17	53,106,380	15.008	-1.11%
2014-08-28	0	22.50	22.50	22.60	22.35	23.20	39,398,508	896,447,859	22.753	15.14	15.14	15.20	15.03	15.61	58,567,880	15.306	-0.66%
2014-08-27	0	22.65	22.60	22.65	22.55	23.05	21,563,234	492,225,300	22.827	15.24	15.20	15.24	15.17	15.51	32,054,841	15.356	-1.09%
2014-08-26	0	22.90	22.90	22.95	22.75	23.00	22,134,486	506,627,222	22.889	15.40	15.40	15.44	15.30	15.47	32,904,036	15.397	0.66%
2014-08-25	0	22.75	22.70	22.80	22.40	22.85	16,211,137	367,363,411	22.661	15.30	15.27	15.34	15.07	15.37	24,098,677	15.244	-0.22%
2014-08-22	0	22.80	22.80	22.85	22.60	22.85	19,715,706	447,693,718	22.708	15.34	15.34	15.37	15.20	15.37	29,308,397	15.275	0.88%
2014-08-21	0	22.60	22.55	22.65	22.40	22.85	25,561,106	576,846,834	22.567	15.20	15.17	15.24	15.07	15.37	37,997,880	15.181	-1.31%
2014-08-20	0	22.90	22.80	22.85	22.80	23.15	23,341,982	534,591,140	22.903	15.40	15.34	15.37	15.34	15.57	34,699,040	15.407	-0.87%
2014-08-19	0	23.10	23.15	23.20	22.95	23.50	22,740,502	526,821,338	23.167	15.54	15.57	15.61	15.44	15.81	33,804,909	15.584	-0.65%
2014-08-18	0	23.25	23.20	23.25	22.70	23.30	33,196,466	765,494,537	23.060	15.64	15.61	15.64	15.27	15.67	49,348,230	15.512	1.31%
2014-08-15	0	22.95	22.95	23.05	22.90	23.20	17,422,510	401,286,120	23.033	15.44	15.44	15.51	15.40	15.61	25,899,444	15.494	-0.22%
2014-08-14	0	23.00	22.95	23.05	22.80	23.45	33,996,469	787,318,371	23.159	15.47	15.44	15.51	15.34	15.77	50,537,475	15.579	-1.50%
2014-08-13	0	23.35	23.30	23.35	22.60	23.40	35,682,967	819,789,681	22.974	15.71	15.67	15.71	15.20	15.74	53,044,540	15.455	1.74%
2014-08-12	0	22.95	22.90	22.95	22.75	23.10	18,315,701	419,587,680	22.909	15.44	15.40	15.44	15.30	15.54	27,227,218	15.411	-0.65%
2014-08-11	0	23.10	23.10	23.15	22.75	23.20	26,078,803	601,175,311	23.052	15.54	15.54	15.57	15.30	15.61	38,767,463	15.507	2.67%
2014-08-08	0	22.50	22.50	22.55	22.15	22.75	23,235,474	521,494,023	22.444	15.14	15.14	15.17	14.90	15.30	34,540,710	15.098	-0.88%
2014-08-07	0	22.70	22.65	22.70	22.60	23.00	23,029,332	524,048,772	22.756	15.27	15.24	15.27	15.20	15.47	34,234,270	15.308	-0.87%
2014-08-06	0	22.90	22.85	22.90	22.50	22.95	30,052,836	683,904,808	22.757	15.40	15.37	15.40	15.14	15.44	44,675,064	15.308	-0.65%
2014-08-05	0	23.05	23.00	23.05	22.85	23.40	27,474,776	633,306,987	23.051	15.51	15.47	15.51	15.37	15.74	40,842,647	15.506	-0.86%
2014-08-04	0	23.25	23.20	23.30	22.95	23.65	36,293,806	844,685,994	23.274	15.64	15.61	15.67	15.44	15.91	53,952,583	15.656	1.09%
2014-08-01	0	23.00	22.95	23.00	22.85	23.30	39,106,206	901,937,573	23.064	15.47	15.44	15.47	15.37	15.67	58,133,358	15.515	-1.50%
2014-07-31	0	23.35	23.30	23.35	22.80	23.40	57,680,733	1,333,349,177	23.116	15.71	15.67	15.71	15.34	15.74	85,745,334	15.550	1.74%
2014-07-30	0	22.95	22.90	22.95	22.85	23.35	64,289,495	1,485,254,161	23.103	15.44	15.40	15.44	15.37	15.71	95,569,594	15.541	0.22%
2014-07-29	0	22.90	22.90	22.95	22.25	23.10	71,584,691	1,632,210,173	22.801	15.40	15.40	15.44	14.97	15.54	106,414,272	15.338	3.15%
2014-07-28	0	22.20	22.20	22.25	22.05	22.35	31,511,704	700,871,698	22.242	14.93	14.93	14.97	14.83	15.03	46,843,746	14.962	0.45%
2014-07-25	0	22.10	22.05	22.10	21.70	22.35	32,641,937	717,163,317	21.971	14.87	14.83	14.87	14.60	15.03	48,523,894	14.780	0.45%
2014-07-24	0	22.00	21.95	22.00	21.50	22.20	76,110,492	1,667,499,689	21.909	14.80	14.77	14.80	14.46	14.93	113,142,105	14.738	2.56%
2014-07-23	0	21.45	21.40	21.45	20.90	21.50	49,540,388	1,056,156,868	21.319	14.43	14.40	14.43	14.06	14.46	73,644,298	14.341	2.88%
2014-07-22	0	20.85	20.85	20.90	20.30	20.95	36,238,094	751,213,278	20.730	14.03	14.03	14.06	13.66	14.09	53,869,764	13.945	2.96%
2014-07-21	0	20.25	20.25	20.35	20.25	20.50	20,246,800	411,904,268	20.344	13.62	13.62	13.69	13.62	13.79	30,097,895	13.685	-1.22%
2014-07-18	0	20.50	20.45	20.50	20.30	20.60	14,268,665	292,007,748	20.465	13.79	13.76	13.79	13.66	13.86	21,211,094	13.767	-0.24%
2014-07-17	0	20.55	20.50	20.60	20.40	20.70	18,960,708	389,786,995	20.558	13.82	13.79	13.86	13.72	13.92	28,186,054	13.829	-0.72%
2014-07-16	0	20.70	20.65	20.70	20.50	21.00	25,758,755	531,766,034	20.644	13.92	13.89	13.92	13.79	14.13	38,291,695	13.887	-1.19%
2014-07-15	0	20.95	20.85	20.95	20.80	21.10	12,174,710	254,507,544	20.905	14.09	14.03	14.09	13.99	14.19	18,098,324	14.062	0.00%
2014-07-14	0	20.95	20.90	20.95	20.75	21.10	16,017,076	334,365,359	20.876	14.09	14.06	14.09	13.96	14.19	23,810,196	14.043	0.72%
2014-07-11	0	20.80	20.80	20.85	20.60	20.95	12,709,330	263,894,084	20.764	13.99	13.99	14.03	13.86	14.09	18,893,063	13.968	-0.24%
2014-07-10	0	20.85	20.80	20.85	20.65	20.95	21,799,792	453,833,036	20.818	14.03	13.99	14.03	13.89	14.09	32,406,496	14.004	1.21%
2014-07-09	0	20.60	20.55	20.60	20.50	20.85	16,590,980	341,925,064	20.609	13.86	13.82	13.86	13.79	14.03	24,663,333	13.864	-0.96%
2014-07-08	0	20.80	20.75	20.80	20.55	21.00	19,252,007	399,075,449	20.729	13.99	13.96	13.99	13.82	14.13	28,619,084	13.944	-0.48%
2014-07-07	0	20.90	20.85	20.90	20.75	21.05	18,852,704	394,349,883	20.917	14.06	14.03	14.06	13.96	14.16	28,025,500	14.071	0.00%
2014-07-04	0	20.90	20.85	20.90	20.75	21.15	14,575,223	304,866,702	20.917	14.06	14.03	14.06	13.96	14.23	21,666,808	14.071	-0.24%
2014-07-03	0	20.95	20.90	20.95	20.65	21.05	19,178,754	400,964,956	20.907	14.09	14.06	14.09	13.89	14.16	28,510,190	14.064	0.72%
2014-07-02	0	20.80	20.80	20.85	20.45	20.90	31,336,366	648,611,858	20.698	13.99	13.99	14.03	13.76	14.06	46,583,097	13.924	2.46%
2014-06-30	0	20.30	20.30	20.40	20.15	20.60	21,597,789	440,304,347	20.387	13.66	13.66	13.72	13.55	13.86	32,106,208	13.714	-0.49%
2014-06-27	0	20.40	20.35	20.40	20.05	20.55	30,571,552	619,701,288	20.271	13.72	13.69	13.72	13.49	13.82	45,446,162	13.636	-0.49%
2014-06-26	0	20.50	20.45	20.50	20.25	20.65	33,304,752	680,307,221	20.427	13.79	13.76	13.79	13.62	13.89	49,509,202	13.741	0.99%
2014-06-25	0	20.30	20.35	20.40	20.20	20.60	19,130,150	389,550,287	20.363	13.66	13.69	13.72	13.59	13.86	28,437,938	13.698	-0.49%
2014-06-24	0	20.40	20.40	20.45	20.35	20.70	22,915,355	470,373,348	20.527	13.72	13.72	13.76	13.69	13.92	34,064,837	13.808	0.25%
2014-06-23	0	20.35	20.35	20.40	20.25	21.45	59,114,646	1,227,178,303	20.759	13.69	13.69	13.72	13.62	14.43	87,876,918	13.965	-3.10%
2014-06-20	0	21.00	21.05	21.10	20.85	21.20	26,510,426	557,577,086	21.032	14.13	14.16	14.19	14.03	14.26	39,409,092	14.148	0.48%
2014-06-19	0	20.90	20.90	20.95	20.80	21.50	25,279,575	533,020,406	21.085	14.06	14.06	14.09	13.99	14.46	37,579,370	14.184	-1.65%
2014-06-18	0	21.25	21.25	21.30	21.10	21.55	25,896,191	552,384,235	21.331	14.29	14.29	14.33	14.19	14.50	38,496,001	14.349	-1.16%
2014-06-17	0	21.50	21.40	21.50	21.30	21.60	18,589,943	398,651,844	21.445	14.46	14.40	14.46	14.33	14.53	27,634,893	14.426	-0.46%
2014-06-16	0	21.60	21.50	21.60	21.40	21.80	18,800,107	405,958,932	21.593	14.53	14.46	14.53	14.40	14.66	27,947,312	14.526	0.93%
2014-06-13	0	21.40	21.40	21.45	21.20	21.55	24,789,366	530,799,582	21.412	14.40	14.40	14.43	14.26	14.50	36,850,649	14.404	0.23%
2014-06-12	0	21.35	21.35	21.40	21.20	21.60	20,534,626	439,519,397	21.404	14.36	14.36	14.40	14.26	14.53	30,525,763	14.398	-1.39%
2014-06-11	0	21.65	21.60	21.65	21.40	21.75	20,394,428	441,009,974	21.624	14.56	14.53	14.56	14.40	14.63	30,317,351	14.546	-0.69%
2014-06-10	0	21.80	21.75	21.80	21.25	22.00	43,953,286	953,885,156	21.702	14.66	14.63	14.66	14.29	14.80	65,338,788	14.599	2.11%
2014-06-09	0	21.35	21.30	21.40	21.15	21.50	19,229,559	410,161,681	21.330	14.36	14.33	14.40	14.23	14.46	28,585,714	14.348	0.23%
2014-06-06	0	21.30	21.20	21.30	21.05	21.50	24,919,193	530,832,063	21.302	14.33	14.26	14.33	14.16	14.46	37,043,644	14.330	-0.23%
2014-06-05	0	21.35	21.30	21.35	20.95	21.50	24,501,540	521,910,454	21.301	14.36	14.33	14.36	14.09	14.46	36,422,781	14.329	1.43%
2014-06-04	0	21.05	21.05	21.10	20.95	21.25	20,662,895	435,087,548	21.057	14.16	14.16	14.19	14.09	14.29	30,716,441	14.165	-1.17%
2014-06-03	0	21.30	21.25	21.30	21.00	21.35	32,380,263	687,930,047	21.245	14.33	14.29	14.33	14.13	14.36	48,134,903	14.292	1.80%
2014-05-30	0	21.30	21.25	21.30	20.95	21.50	42,581,725	907,666,707	21.316	14.07	14.04	14.07	13.84	14.21	64,440,551	14.085	0.71%
2014-05-29	0	21.15	21.10	21.15	20.95	21.55	52,655,535	1,122,519,318	21.318	13.98	13.94	13.98	13.84	14.24	79,685,633	14.087	0.95%
2014-05-28	0	20.95	20.90	20.95	20.30	21.05	48,449,477	1,009,267,135	20.831	13.84	13.81	13.84	13.41	13.91	73,320,445	13.765	2.95%
2014-05-27	0	20.35	20.35	20.40	20.20	20.60	14,179,875	288,729,616	20.362	13.45	13.45	13.48	13.35	13.61	21,458,947	13.455	-0.73%
2014-05-26	0	20.50	20.50	20.55	20.35	20.70	11,988,354	246,197,737	20.536	13.55	13.55	13.58	13.45	13.68	18,142,434	13.570	0.24%
2014-05-23	0	20.45	20.40	20.50	20.30	20.60	14,593,846	298,413,588	20.448	13.51	13.48	13.55	13.41	13.61	22,085,425	13.512	0.00%
2014-05-22	0	20.45	20.45	20.50	20.20	20.80	43,590,236	895,691,723	20.548	13.51	13.51	13.55	13.35	13.74	65,966,770	13.578	2.00%
2014-05-21	0	20.05	20.05	20.10	19.82	20.15	20,022,260	400,621,159	20.009	13.25	13.25	13.28	13.10	13.31	30,300,451	13.222	0.35%
2014-05-20	0	19.98	19.96	20.00	19.86	20.20	26,175,667	524,859,316	20.051	13.20	13.19	13.22	13.12	13.35	39,612,637	13.250	0.20%
2014-05-19	0	19.94	19.92	19.94	19.72	20.00	19,198,626	380,340,199	19.811	13.18	13.16	13.18	13.03	13.22	29,054,014	13.091	-0.55%
2014-05-16	0	20.05	20.00	20.05	19.80	20.05	25,044,696	499,626,490	19.949	13.25	13.22	13.25	13.08	13.25	37,901,095	13.182	-0.50%
2014-05-15	0	20.15	20.10	20.15	19.96	20.30	23,446,201	471,193,749	20.097	13.31	13.28	13.31	13.19	13.41	35,482,032	13.280	-0.49%
2014-05-14	0	20.25	20.25	20.30	19.96	20.45	29,749,348	602,565,155	20.255	13.38	13.38	13.41	13.19	13.51	45,020,825	13.384	0.25%
2014-05-13	0	20.20	20.20	20.25	20.05	20.55	18,326,681	371,089,425	20.249	13.35	13.35	13.38	13.25	13.58	27,734,467	13.380	-0.74%
2014-05-12	0	20.35	20.30	20.35	19.76	20.50	31,964,836	646,306,889	20.219	13.45	13.41	13.45	13.06	13.55	48,373,608	13.361	1.95%
2014-05-09	0	19.96	19.96	19.98	19.90	20.25	24,517,450	491,143,561	20.032	13.19	13.19	13.20	13.15	13.38	37,103,194	13.237	-0.45%
2014-05-08	0	20.05	20.05	20.10	19.90	20.35	25,540,005	511,941,027	20.045	13.25	13.25	13.28	13.15	13.45	38,650,665	13.245	1.37%
2014-05-07	0	19.78	19.76	19.78	19.74	19.98	29,052,037	575,443,023	19.807	13.07	13.06	13.07	13.04	13.20	43,965,558	13.088	-0.80%
2014-05-05	0	19.94	19.90	19.94	19.82	20.35	16,214,967	323,080,629	19.925	13.18	13.15	13.18	13.10	13.45	24,538,729	13.166	-0.55%
2014-05-02	0	20.05	20.05	20.10	19.84	20.30	16,863,737	338,745,146	20.087	13.25	13.25	13.28	13.11	13.41	25,520,538	13.273	0.35%
2014-04-30	0	19.98	19.94	19.96	19.80	20.40	35,467,826	708,145,049	19.966	13.20	13.18	13.19	13.08	13.48	53,674,816	13.193	-2.06%
2014-04-29	0	20.40	20.35	20.40	20.00	20.45	26,403,177	533,686,806	20.213	13.48	13.45	13.48	13.22	13.51	39,956,937	13.357	2.00%
2014-04-28	0	20.00	19.96	19.98	19.82	20.55	47,132,630	943,881,660	20.026	13.22	13.19	13.20	13.10	13.58	71,327,610	13.233	-2.20%
2014-04-25	0	20.45	20.40	20.45	20.35	20.85	19,723,081	404,204,794	20.494	13.51	13.48	13.51	13.45	13.78	29,847,692	13.542	-1.45%
2014-04-24	0	20.75	20.70	20.75	20.65	21.10	15,276,669	317,891,523	20.809	13.71	13.68	13.71	13.65	13.94	23,118,767	13.750	0.00%
2014-04-23	0	20.75	20.70	20.75	20.55	21.15	16,442,192	341,104,715	20.746	13.71	13.68	13.71	13.58	13.98	24,882,597	13.709	-1.19%
2014-04-22	0	21.00	21.00	21.10	20.80	21.25	12,901,641	270,916,470	20.999	13.88	13.88	13.94	13.74	14.04	19,524,546	13.876	-0.71%
2014-04-17	0	21.15	21.05	21.15	20.95	21.35	27,239,457	574,198,658	21.080	13.98	13.91	13.98	13.84	14.11	41,222,511	13.929	-0.24%
2014-04-16	0	21.20	21.20	21.25	21.05	21.50	19,594,711	416,901,361	21.276	14.01	14.01	14.04	13.91	14.21	29,653,425	14.059	-0.24%
2014-04-15	0	21.25	21.20	21.30	21.20	21.75	24,380,882	520,199,029	21.336	14.04	14.01	14.07	14.01	14.37	36,896,520	14.099	-2.30%
2014-04-14	0	21.75	21.70	21.80	21.30	21.85	24,320,597	525,444,574	21.605	14.37	14.34	14.41	14.07	14.44	36,805,289	14.276	0.93%
2014-04-11	0	21.55	21.45	21.55	21.10	22.30	71,394,100	1,547,835,170	21.680	14.24	14.17	14.24	13.94	14.74	108,043,419	14.326	-5.27%
2014-04-10	0	22.75	22.70	22.75	22.25	23.00	49,191,303	1,113,395,369	22.634	15.03	15.00	15.03	14.70	15.20	74,443,078	14.956	1.11%
2014-04-09	0	22.50	22.45	22.50	22.35	22.80	25,059,284	565,093,047	22.550	14.87	14.83	14.87	14.77	15.07	37,923,172	14.901	0.00%
2014-04-08	0	22.50	22.45	22.50	22.25	22.70	25,703,430	578,756,805	22.517	14.87	14.83	14.87	14.70	15.00	38,897,983	14.879	1.35%
2014-04-07	0	22.20	22.15	22.20	22.00	22.45	30,904,161	687,518,959	22.247	14.67	14.64	14.67	14.54	14.83	46,768,448	14.700	1.60%
2014-04-04	0	21.85	21.85	21.95	21.70	22.15	21,124,988	463,868,550	21.958	14.44	14.44	14.50	14.34	14.64	31,969,251	14.510	0.46%
2014-04-03	0	21.75	21.70	21.75	21.70	22.20	19,117,771	418,613,877	21.897	14.37	14.34	14.37	14.34	14.67	28,931,653	14.469	-0.46%
2014-04-02	0	21.85	21.80	21.85	21.65	22.15	18,061,407	395,313,424	21.887	14.44	14.41	14.44	14.31	14.64	27,333,017	14.463	-0.23%
2014-04-01	0	21.90	21.85	21.90	21.65	22.10	24,273,366	529,284,486	21.805	14.47	14.44	14.47	14.31	14.60	36,733,812	14.409	-0.23%
2014-03-31	0	21.95	21.90	22.00	21.60	22.00	23,290,779	509,210,529	21.863	14.50	14.47	14.54	14.27	14.54	35,246,826	14.447	1.39%
2014-03-28	0	21.65	21.60	21.65	21.60	21.95	30,991,059	673,632,605	21.736	14.31	14.27	14.31	14.27	14.50	46,899,954	14.363	1.17%
2014-03-27	0	21.40	21.40	21.45	21.10	21.75	36,808,173	788,899,094	21.433	14.14	14.14	14.17	13.94	14.37	55,703,215	14.163	0.94%
2014-03-26	0	21.20	21.20	21.25	20.85	21.50	41,910,510	889,514,229	21.224	14.01	14.01	14.04	13.78	14.21	63,424,776	14.025	0.24%
2014-03-25	0	21.15	21.05	21.15	20.85	21.55	21,953,191	465,221,500	21.192	13.98	13.91	13.98	13.78	14.24	33,222,603	14.003	0.00%
2014-03-24	0	21.15	21.20	21.25	20.55	21.40	38,161,060	799,433,232	20.949	13.98	14.01	14.04	13.58	14.14	57,750,590	13.843	3.93%
2014-03-21	0	20.35	20.40	20.55	20.00	20.75	43,470,565	884,926,863	20.357	13.45	13.48	13.58	13.22	13.71	65,785,667	13.452	0.99%
2014-03-20	0	20.15	20.10	20.15	20.05	20.50	24,798,847	501,870,039	20.238	13.31	13.28	13.31	13.25	13.55	37,529,043	13.373	-2.42%
2014-03-19	0	20.65	20.65	20.70	20.35	20.75	19,560,507	402,373,189	20.571	13.65	13.65	13.68	13.45	13.71	29,601,663	13.593	0.00%
2014-03-18	0	20.65	20.60	20.65	20.50	20.85	24,408,767	504,360,521	20.663	13.65	13.61	13.65	13.55	13.78	36,938,720	13.654	1.47%
2014-03-17	0	20.35	20.30	20.40	20.10	20.80	20,111,451	410,376,106	20.405	13.45	13.41	13.48	13.28	13.74	30,435,427	13.484	0.49%
2014-03-14	0	20.25	20.25	20.35	20.20	20.65	39,569,038	804,248,339	20.325	13.38	13.38	13.45	13.35	13.65	59,881,337	13.431	-0.98%
2014-03-13	0	20.45	20.45	20.55	20.25	21.00	36,543,233	753,049,013	20.607	13.51	13.51	13.58	13.38	13.88	55,302,271	13.617	-1.21%
2014-03-12	0	20.70	20.70	20.75	20.65	21.05	41,578,574	865,840,779	20.824	13.68	13.68	13.71	13.65	13.91	62,922,445	13.760	-3.50%
2014-03-11	0	21.45	21.40	21.45	21.20	21.50	19,273,967	412,165,885	21.385	14.17	14.14	14.17	14.01	14.21	29,168,031	14.131	0.23%
2014-03-10	0	21.40	21.35	21.40	21.20	21.65	24,223,912	518,363,891	21.399	14.14	14.11	14.14	14.01	14.31	36,658,972	14.140	-2.28%
2014-03-07	0	21.90	21.90	21.95	21.85	22.35	31,419,246	693,371,511	22.068	14.47	14.47	14.50	14.44	14.77	47,547,945	14.583	-0.90%
2014-03-06	0	22.10	22.05	22.10	21.95	22.45	27,998,514	621,538,984	22.199	14.60	14.57	14.60	14.50	14.83	42,371,221	14.669	-0.45%
2014-03-05	0	22.20	22.15	22.20	21.85	22.50	28,977,449	642,565,390	22.175	14.67	14.64	14.67	14.44	14.87	43,852,681	14.653	0.23%
2014-03-04	0	22.15	22.10	22.20	21.95	22.60	32,062,768	712,603,706	22.225	14.64	14.60	14.67	14.50	14.93	48,521,812	14.686	0.68%
2014-03-03	0	22.00	21.95	22.00	21.85	22.60	35,490,994	787,199,045	22.180	14.54	14.50	14.54	14.44	14.93	53,709,877	14.657	-3.08%
2014-02-28	0	22.70	22.70	22.75	22.15	22.90	28,908,581	652,953,754	22.587	15.00	15.00	15.03	14.64	15.13	43,748,460	14.925	0.22%
2014-02-27	0	22.65	22.65	22.70	22.20	22.80	28,329,481	639,745,964	22.582	14.97	14.97	15.00	14.67	15.07	42,872,086	14.922	0.67%
2014-02-26	0	22.50	22.50	22.55	22.05	22.65	26,884,095	602,273,909	22.403	14.87	14.87	14.90	14.57	14.97	40,684,728	14.803	0.67%
2014-02-25	0	22.35	22.30	22.35	22.10	22.90	20,955,013	470,716,091	22.463	14.77	14.74	14.77	14.60	15.13	31,712,022	14.843	-1.32%
2014-02-24	0	22.65	22.60	22.65	22.15	22.70	24,829,128	558,446,651	22.492	14.97	14.93	14.97	14.64	15.00	37,574,868	14.862	-0.88%
2014-02-21	0	22.85	22.80	22.85	22.55	23.15	25,267,912	577,084,458	22.839	15.10	15.07	15.10	14.90	15.30	38,238,897	15.092	0.22%
2014-02-20	0	22.80	22.75	22.80	22.50	23.50	43,559,230	994,040,854	22.820	15.07	15.03	15.07	14.87	15.53	65,919,847	15.080	-1.08%
2014-02-19	0	23.05	23.00	23.05	22.75	23.30	22,875,218	526,926,298	23.035	15.23	15.20	15.23	15.03	15.40	34,617,941	15.221	-0.22%
2014-02-18	0	23.10	23.05	23.10	22.70	23.20	31,181,198	716,612,716	22.982	15.26	15.23	15.26	15.00	15.33	47,187,698	15.186	1.09%
2014-02-17	0	22.85	22.85	22.90	22.40	23.50	76,072,158	1,749,168,863	22.994	15.10	15.10	15.13	14.80	15.53	115,122,903	15.194	5.79%
2014-02-14	0	21.60	21.60	21.70	21.50	21.90	18,434,311	399,575,206	21.676	14.27	14.27	14.34	14.21	14.47	27,897,347	14.323	0.47%
2014-02-13	0	21.50	21.50	21.55	21.20	21.75	20,190,307	433,131,256	21.452	14.21	14.21	14.24	14.01	14.37	30,554,763	14.176	-1.38%
2014-02-12	0	21.80	21.75	21.80	21.65	22.00	35,148,107	767,072,497	21.824	14.41	14.37	14.41	14.31	14.54	53,190,973	14.421	0.93%
2014-02-11	0	21.60	21.50	21.60	20.45	21.90	57,434,077	1,230,280,063	21.421	14.27	14.21	14.27	13.51	14.47	86,917,183	14.155	5.11%
2014-02-10	0	20.55	20.50	20.55	20.40	20.90	21,955,886	454,189,362	20.687	13.58	13.55	13.58	13.48	13.81	33,226,681	13.669	0.00%
2014-02-07	0	20.55	20.50	20.55	20.40	20.70	25,406,715	521,474,821	20.525	13.58	13.55	13.58	13.48	13.68	38,448,953	13.563	0.98%
2014-02-06	0	20.35	20.30	20.40	20.15	20.50	16,853,691	342,405,734	20.316	13.45	13.41	13.48	13.31	13.55	25,505,335	13.425	0.49%
2014-02-05	0	20.25	20.20	20.25	20.05	20.60	27,609,841	559,266,242	20.256	13.38	13.35	13.38	13.25	13.61	41,783,027	13.385	-0.74%
2014-02-04	0	20.40	20.40	20.45	20.10	20.55	43,923,863	894,048,723	20.355	13.48	13.48	13.51	13.28	13.58	66,471,660	13.450	-3.77%
2014-01-30	0	21.20	21.15	21.20	20.75	21.25	24,920,028	523,364,768	21.002	14.01	13.98	14.01	13.71	14.04	37,712,430	13.878	-0.70%
2014-01-29	0	21.35	21.30	21.35	21.25	21.70	24,443,594	526,453,972	21.538	14.11	14.07	14.11	14.04	14.34	36,991,425	14.232	0.00%
2014-01-28	0	21.35	21.35	21.40	21.30	22.00	39,640,557	852,160,600	21.497	14.11	14.11	14.14	14.07	14.54	59,989,569	14.205	-2.06%
2014-01-27	0	21.80	21.80	21.85	21.60	22.10	41,002,018	895,341,515	21.837	14.41	14.41	14.44	14.27	14.60	62,049,920	14.429	-2.90%
2014-01-24	0	22.45	22.40	22.50	22.35	22.90	34,041,532	766,318,338	22.511	14.83	14.80	14.87	14.77	15.13	51,516,351	14.875	-1.97%
2014-01-23	0	22.90	22.95	23.00	22.65	23.55	36,080,759	826,357,623	22.903	15.13	15.17	15.20	14.97	15.56	54,602,391	15.134	-1.72%
2014-01-22	0	23.30	23.30	23.35	22.65	23.45	33,432,839	775,109,918	23.184	15.40	15.40	15.43	14.97	15.50	50,595,193	15.320	1.75%
2014-01-21	0	22.90	22.90	22.95	22.50	23.05	27,486,426	629,255,373	22.893	15.13	15.13	15.17	14.87	15.23	41,596,259	15.128	2.00%
2014-01-20	0	22.45	22.40	22.45	22.20	22.70	27,143,202	609,366,774	22.450	14.83	14.80	14.83	14.67	15.00	41,076,845	14.835	-0.88%
2014-01-17	0	22.65	22.60	22.65	22.35	23.05	35,709,082	810,604,562	22.700	14.97	14.93	14.97	14.77	15.23	54,039,918	15.000	-1.09%
2014-01-16	0	22.90	22.85	22.90	22.55	23.00	27,293,622	622,494,499	22.807	15.13	15.10	15.13	14.90	15.20	41,304,481	15.071	0.66%
2014-01-15	0	22.75	22.65	22.70	22.55	23.05	29,359,386	668,766,820	22.779	15.03	14.97	15.00	14.90	15.23	44,430,681	15.052	1.34%
2014-01-14	0	22.45	22.45	22.50	21.70	22.50	29,651,275	658,611,455	22.212	14.83	14.83	14.87	14.34	14.87	44,872,407	14.677	1.81%
2014-01-13	0	22.05	22.00	22.05	21.80	22.35	18,375,543	404,727,158	22.025	14.57	14.54	14.57	14.41	14.77	27,808,411	14.554	0.00%
2014-01-10	0	22.05	22.00	22.05	21.85	22.40	29,008,837	641,597,822	22.117	14.57	14.54	14.57	14.44	14.80	43,900,181	14.615	-0.45%
2014-01-09	0	22.15	22.15	22.20	22.05	22.65	30,007,662	670,406,320	22.341	14.64	14.64	14.67	14.57	14.97	45,411,741	14.763	-2.64%
2014-01-08	0	22.75	22.70	22.75	22.30	22.95	28,736,373	652,706,483	22.714	15.03	15.00	15.03	14.74	15.17	43,487,851	15.009	1.34%
2014-01-07	0	22.45	22.35	22.45	22.35	22.75	37,145,416	835,674,549	22.497	14.83	14.77	14.83	14.77	15.03	56,213,577	14.866	-1.32%
2014-01-06	0	22.75	22.70	22.75	22.35	22.85	28,524,776	646,422,802	22.662	15.03	15.00	15.03	14.77	15.10	43,167,633	14.975	-1.30%
2014-01-03	0	23.05	23.05	23.10	22.90	23.45	40,888,109	943,216,009	23.068	15.23	15.23	15.26	15.13	15.50	61,877,538	15.243	-3.35%
2014-01-02	0	23.85	23.85	23.90	23.60	24.45	21,343,717	507,750,134	23.789	15.76	15.76	15.79	15.59	16.16	32,300,262	15.720	-1.65%
2013-12-31	0	24.25	24.25	24.35	24.05	24.40	12,625,049	306,399,810	24.269	16.02	16.02	16.09	15.89	16.12	19,105,969	16.037	0.62%
2013-12-30	0	24.10	24.00	24.05	23.95	24.55	20,360,627	491,157,810	24.123	15.93	15.86	15.89	15.83	16.22	30,812,515	15.940	-1.03%
2013-12-27	0	24.35	24.30	24.35	23.95	24.50	19,451,612	472,026,471	24.267	16.09	16.06	16.09	15.83	16.19	29,436,868	16.035	1.04%
2013-12-24	0	24.10	24.05	24.10	23.60	24.20	18,658,492	447,545,482	23.986	15.93	15.89	15.93	15.59	15.99	28,236,609	15.850	2.34%
2013-12-23	0	23.55	23.50	23.55	23.10	23.95	25,882,466	609,881,032	23.564	15.56	15.53	15.56	15.26	15.83	39,168,925	15.571	0.43%
2013-12-20	0	23.45	23.25	23.30	23.20	24.10	68,961,908	1,618,517,179	23.470	15.50	15.36	15.40	15.33	15.93	104,362,690	15.509	-2.70%
2013-12-19	0	24.10	24.05	24.10	23.80	25.30	49,153,883	1,200,136,606	24.416	15.93	15.89	15.93	15.73	16.72	74,386,449	16.134	-2.43%
2013-12-18	0	24.70	24.60	24.65	24.20	24.90	32,277,973	796,268,930	24.669	16.32	16.26	16.29	15.99	16.45	48,847,490	16.301	1.44%
2013-12-17	0	24.35	24.35	24.40	24.25	24.85	26,810,339	657,182,266	24.512	16.09	16.09	16.12	16.02	16.42	40,573,110	16.197	-1.02%
2013-12-16	0	24.60	24.60	24.65	24.25	24.80	28,096,784	689,210,728	24.530	16.26	16.26	16.29	16.02	16.39	42,519,937	16.209	-1.40%
2013-12-13	0	24.95	24.85	24.95	24.00	25.10	41,238,780	1,021,516,935	24.771	16.49	16.42	16.49	15.86	16.59	62,408,221	16.368	2.25%
2013-12-12	0	24.40	24.45	24.50	24.00	24.65	34,861,045	848,679,159	24.345	16.12	16.16	16.19	15.86	16.29	52,756,551	16.087	-1.01%
2013-12-11	0	24.65	24.60	24.65	24.35	25.40	52,303,439	1,293,257,439	24.726	16.29	16.26	16.29	16.09	16.78	79,152,793	16.339	-3.33%
2013-12-10	0	25.50	25.50	25.55	25.45	25.75	22,373,392	572,590,633	25.593	16.85	16.85	16.88	16.82	17.02	33,858,509	16.911	-0.39%
2013-12-09	0	25.60	25.60	25.65	25.40	25.80	28,621,348	734,210,100	25.653	16.92	16.92	16.95	16.78	17.05	43,313,779	16.951	0.99%
2013-12-06	0	25.35	25.35	25.45	25.25	25.80	30,783,838	786,280,988	25.542	16.75	16.75	16.82	16.68	17.05	46,586,358	16.878	-0.39%
2013-12-05	0	25.45	25.45	25.50	25.20	25.60	21,326,329	541,475,784	25.390	16.82	16.82	16.85	16.65	16.92	32,273,948	16.777	-0.39%
2013-12-04	0	25.55	25.50	25.55	24.70	25.80	38,004,985	968,432,362	25.482	16.88	16.85	16.88	16.32	17.05	57,514,396	16.838	0.00%
2013-12-03	0	25.55	25.45	25.50	25.15	25.75	43,146,210	1,104,563,976	25.601	16.88	16.82	16.85	16.62	17.02	65,294,808	16.917	-0.58%
2013-12-02	0	25.70	25.65	25.70	24.95	25.80	61,745,448	1,579,958,806	25.588	16.98	16.95	16.98	16.49	17.05	93,441,746	16.908	2.80%
2013-11-29	0	25.00	25.00	25.05	24.70	25.15	21,848,715	545,322,058	24.959	16.52	16.52	16.55	16.32	16.62	33,064,495	16.493	0.40%
2013-11-28	0	24.90	24.85	24.90	24.75	25.30	35,050,483	878,617,676	25.067	16.45	16.42	16.45	16.35	16.72	53,043,235	16.564	0.00%
2013-11-27	0	24.90	24.85	24.90	24.40	25.00	40,537,402	1,004,082,023	24.769	16.45	16.42	16.45	16.12	16.52	61,346,799	16.367	1.01%
2013-11-26	0	24.65	24.60	24.65	24.55	25.00	36,230,278	896,172,527	24.736	16.29	16.26	16.29	16.22	16.52	54,828,664	16.345	-1.20%
2013-11-25	0	24.95	24.95	25.00	24.70	25.10	46,064,701	1,149,837,816	24.961	16.49	16.49	16.52	16.32	16.59	69,711,472	16.494	-0.20%
2013-11-22	0	25.00	24.95	25.00	24.40	25.20	86,219,456	2,141,912,511	24.843	16.52	16.49	16.52	16.12	16.65	130,479,197	16.416	2.67%
2013-11-21	0	24.35	24.30	24.35	23.80	24.50	55,264,065	1,335,581,661	24.167	16.09	16.06	16.09	15.73	16.19	83,633,221	15.970	0.00%
2013-11-20	0	24.35	24.35	24.40	24.35	24.75	87,014,216	2,132,148,112	24.503	16.09	16.09	16.12	16.09	16.35	131,681,938	16.192	0.62%
2013-11-19	0	24.20	24.20	24.25	23.55	24.45	199,193,261	4,799,170,905	24.093	15.99	15.99	16.02	15.56	16.16	301,446,772	15.920	4.76%
2013-11-18	0	23.10	23.05	23.10	21.85	23.25	167,071,397	3,792,920,396	22.702	15.26	15.23	15.26	14.44	15.36	252,835,528	15.002	8.71%
2013-11-15	0	21.25	21.25	21.30	20.70	21.30	54,062,571	1,143,629,348	21.154	14.04	14.04	14.07	13.68	14.07	81,814,954	13.978	3.16%
2013-11-14	0	20.60	20.55	20.60	20.35	20.65	14,556,002	299,343,211	20.565	13.61	13.58	13.61	13.45	13.65	22,028,154	13.589	0.98%
2013-11-13	0	20.40	20.40	20.45	20.30	20.80	33,021,317	677,009,189	20.502	13.48	13.48	13.51	13.41	13.74	49,972,421	13.548	-2.63%
2013-11-12	0	20.95	20.95	21.00	20.70	21.10	26,354,032	551,399,538	20.923	13.84	13.84	13.88	13.68	13.94	39,882,564	13.826	0.48%
2013-11-11	0	20.85	20.85	20.90	20.25	20.95	24,437,078	503,780,721	20.615	13.78	13.78	13.81	13.38	13.84	36,981,564	13.622	1.71%
2013-11-08	0	20.50	20.45	20.50	20.35	20.60	20,922,495	428,094,442	20.461	13.55	13.51	13.55	13.45	13.61	31,662,811	13.520	-0.97%
2013-11-07	0	20.70	20.65	20.70	20.50	20.90	20,232,175	418,407,118	20.680	13.68	13.65	13.68	13.55	13.81	30,618,123	13.665	-1.19%
2013-11-06	0	20.95	20.90	20.95	20.75	21.10	29,927,404	626,695,205	20.941	13.84	13.81	13.84	13.71	13.94	45,290,284	13.837	-0.71%
2013-11-05	0	21.10	21.10	21.15	20.75	21.30	35,649,572	750,652,495	21.056	13.94	13.94	13.98	13.71	14.07	53,949,859	13.914	-0.24%
2013-11-04	0	21.15	21.05	21.10	21.00	21.30	30,418,328	642,550,045	21.124	13.98	13.91	13.94	13.88	14.07	46,033,218	13.958	0.95%
2013-11-01	0	20.95	20.90	20.95	20.50	21.10	32,740,854	683,468,481	20.875	13.84	13.81	13.84	13.55	13.94	49,547,985	13.794	1.70%
2013-10-31	0	20.60	20.60	20.65	20.35	20.70	22,489,046	463,522,298	20.611	13.61	13.61	13.65	13.45	13.68	34,033,533	13.620	-0.48%
2013-10-30	0	20.70	20.60	20.65	20.10	20.75	31,341,337	641,907,676	20.481	13.68	13.61	13.65	13.28	13.71	47,430,043	13.534	2.99%
2013-10-29	0	20.10	20.05	20.10	19.98	20.25	21,694,073	436,995,489	20.144	13.28	13.25	13.28	13.20	13.38	32,830,470	13.311	0.60%
2013-10-28	0	19.98	19.98	20.00	19.90	20.25	30,353,602	608,070,722	20.033	13.20	13.20	13.22	13.15	13.38	45,935,266	13.238	1.83%
2013-10-25	0	19.62	19.60	19.66	19.52	19.78	22,851,515	448,281,900	19.617	12.96	12.95	12.99	12.90	13.07	34,582,071	12.963	-1.01%
2013-10-24	0	19.82	19.80	19.82	19.80	20.00	28,313,224	563,279,088	19.895	13.10	13.08	13.10	13.08	13.22	42,847,484	13.146	-1.15%
2013-10-23	0	20.05	20.05	20.10	20.05	20.70	26,089,019	530,458,584	20.333	13.25	13.25	13.28	13.25	13.68	39,481,509	13.436	-1.72%
2013-10-22	0	20.40	20.35	20.40	20.25	20.60	12,159,845	248,112,626	20.404	13.48	13.45	13.48	13.38	13.61	18,401,958	13.483	-0.49%
2013-10-21	0	20.50	20.50	20.55	20.40	20.70	13,351,773	273,837,061	20.509	13.55	13.55	13.58	13.48	13.68	20,205,748	13.552	0.00%
2013-10-18	0	20.50	20.45	20.50	20.35	20.65	14,413,473	295,220,041	20.482	13.55	13.51	13.55	13.45	13.65	21,812,459	13.534	0.49%
2013-10-17	0	20.40	20.35	20.40	20.35	20.80	19,118,042	392,435,952	20.527	13.48	13.45	13.48	13.45	13.74	28,932,063	13.564	-1.21%
2013-10-16	0	20.65	20.55	20.65	20.50	20.80	16,482,835	339,966,195	20.626	13.65	13.58	13.65	13.55	13.74	24,944,104	13.629	-0.96%
2013-10-15	0	20.85	20.80	20.85	20.70	20.95	16,592,931	344,992,345	20.792	13.78	13.74	13.78	13.68	13.84	25,110,716	13.739	0.72%
2013-10-11	0	20.70	20.65	20.70	20.55	20.85	19,261,820	398,162,479	20.671	13.68	13.65	13.68	13.58	13.78	29,149,648	13.659	1.72%
2013-10-10	0	20.35	20.35	20.40	20.05	20.60	18,295,536	371,292,668	20.294	13.45	13.45	13.48	13.25	13.61	27,687,334	13.410	-0.73%
2013-10-09	0	20.50	20.50	20.55	20.30	20.55	12,007,894	245,664,385	20.459	13.55	13.55	13.58	13.41	13.58	18,172,005	13.519	-0.49%
2013-10-08	0	20.60	20.60	20.65	20.25	20.85	16,929,418	348,750,594	20.600	13.61	13.61	13.65	13.38	13.78	25,619,935	13.612	0.73%
2013-10-07	0	20.45	20.40	20.45	20.10	20.60	18,677,770	379,579,451	20.323	13.51	13.48	13.51	13.28	13.61	28,265,783	13.429	-0.73%
2013-10-04	0	20.60	20.55	20.60	20.25	20.65	10,781,394	221,557,812	20.550	13.61	13.58	13.61	13.38	13.65	16,315,895	13.579	0.00%
2013-10-03	0	20.60	20.55	20.60	20.15	20.70	21,370,479	438,225,070	20.506	13.61	13.58	13.61	13.31	13.68	32,340,762	13.550	2.74%
2013-10-02	0	20.05	20.00	20.05	19.98	20.35	22,396,214	451,515,824	20.160	13.25	13.22	13.25	13.20	13.45	33,893,046	13.322	-0.25%
2013-09-30	0	20.10	20.10	20.15	19.96	20.25	35,019,114	703,057,345	20.076	13.28	13.28	13.31	13.19	13.38	52,995,763	13.266	-2.19%
2013-09-27	0	20.55	20.45	20.50	20.30	20.90	29,052,829	596,560,289	20.534	13.58	13.51	13.55	13.41	13.81	43,966,756	13.568	-1.20%
2013-09-26	0	20.80	20.75	20.80	20.70	21.00	21,806,249	453,420,484	20.793	13.74	13.71	13.74	13.68	13.88	33,000,230	13.740	-0.95%
2013-09-25	0	21.00	20.95	21.05	20.95	21.25	17,575,346	370,091,135	21.057	13.88	13.84	13.91	13.84	14.04	26,597,443	13.915	-0.24%
2013-09-24	0	21.05	21.00	21.05	20.80	21.35	20,267,661	426,492,893	21.043	13.91	13.88	13.91	13.74	14.11	30,671,826	13.905	-0.94%
2013-09-23	0	21.25	21.20	21.25	20.80	21.30	22,619,227	479,342,131	21.192	14.04	14.01	14.04	13.74	14.07	34,230,540	14.003	0.24%
2013-09-19	0	21.20	21.15	21.20	21.10	21.40	30,438,233	646,054,523	21.225	14.01	13.98	14.01	13.94	14.14	46,063,341	14.025	1.68%
2013-09-18	0	20.85	20.80	20.85	20.70	21.10	29,690,150	619,084,815	20.852	13.78	13.74	13.78	13.68	13.94	44,931,238	13.778	-0.95%
2013-09-17	0	21.05	21.05	21.10	20.85	21.45	29,619,801	626,545,933	21.153	13.91	13.91	13.94	13.78	14.17	44,824,777	13.978	-1.86%
2013-09-16	0	21.45	21.35	21.40	21.35	21.60	34,825,106	748,474,579	21.492	14.17	14.11	14.14	14.11	14.27	52,702,163	14.202	1.18%
2013-09-13	0	21.20	21.15	21.20	20.75	21.20	28,978,819	608,052,513	20.983	14.01	13.98	14.01	13.71	14.01	43,854,754	13.865	-0.24%
2013-09-12	0	21.25	21.20	21.25	21.10	21.35	27,792,242	589,659,272	21.217	14.04	14.01	14.04	13.94	14.11	42,059,062	14.020	0.71%
2013-09-11	0	21.10	21.05	21.10	20.80	21.40	34,858,562	734,372,775	21.067	13.94	13.91	13.94	13.74	14.14	52,752,794	13.921	0.00%
2013-09-10	0	21.10	21.05	21.10	21.00	21.20	38,125,479	804,892,597	21.112	13.94	13.91	13.94	13.88	14.01	57,696,744	13.950	1.44%
2013-09-09	0	20.80	20.75	20.80	20.70	21.05	41,797,028	873,500,820	20.899	13.74	13.71	13.74	13.68	13.91	63,253,039	13.810	1.22%
2013-09-06	0	20.55	20.50	20.55	20.40	20.65	27,217,430	559,077,075	20.541	13.58	13.55	13.58	13.48	13.65	41,189,177	13.573	0.24%
2013-09-05	0	20.50	20.55	20.60	20.35	20.70	50,272,640	1,031,117,971	20.511	13.55	13.58	13.61	13.45	13.68	76,079,507	13.553	1.49%
2013-09-04	0	20.20	20.10	20.15	19.72	20.50	42,989,578	867,248,568	20.174	13.35	13.28	13.31	13.03	13.55	65,057,771	13.330	0.75%
2013-09-03	0	20.05	20.00	20.05	19.64	20.15	50,155,188	1,002,221,065	19.982	13.25	13.22	13.25	12.98	13.31	75,901,762	13.204	2.61%
2013-09-02	0	19.54	19.56	19.58	19.32	19.58	28,873,552	561,968,032	19.463	12.91	12.93	12.94	12.77	12.94	43,695,449	12.861	2.63%
2013-08-30	0	19.04	19.00	19.02	18.90	19.24	26,413,995	503,076,172	19.046	12.58	12.56	12.57	12.49	12.71	39,973,308	12.585	-0.42%
2013-08-29	0	19.12	19.12	19.14	19.08	19.52	22,040,415	423,462,570	19.213	12.63	12.63	12.65	12.61	12.90	33,354,602	12.696	-0.21%
2013-08-28	0	19.16	19.16	19.18	19.02	19.50	28,215,503	542,597,625	19.231	12.66	12.66	12.67	12.57	12.89	42,699,599	12.707	-1.94%
2013-08-27	0	19.54	19.50	19.54	19.42	19.72	20,206,406	395,680,330	19.582	12.91	12.89	12.91	12.83	13.03	30,579,126	12.940	-0.81%
2013-08-26	0	19.70	19.70	19.72	19.28	19.76	27,739,433	543,456,476	19.592	13.02	13.02	13.03	12.74	13.06	41,979,144	12.946	2.28%
2013-08-23	0	19.26	19.24	19.26	19.10	19.62	22,919,158	444,601,336	19.399	12.73	12.71	12.73	12.62	12.96	34,684,437	12.818	0.10%
2013-08-22	0	19.24	19.24	19.28	18.76	19.42	27,327,815	524,811,379	19.204	12.71	12.71	12.74	12.40	12.83	41,356,227	12.690	0.84%
2013-08-21	0	19.08	19.08	19.10	18.94	19.30	30,441,209	580,356,075	19.065	12.61	12.61	12.62	12.52	12.75	46,067,845	12.598	-0.73%
2013-08-20	0	19.22	19.20	19.22	19.16	20.20	38,739,062	755,340,746	19.498	12.70	12.69	12.70	12.66	13.35	58,625,303	12.884	-3.90%
2013-08-19	0	20.00	19.98	20.00	19.76	20.30	23,108,071	463,103,302	20.041	13.22	13.20	13.22	13.06	13.41	34,970,327	13.243	0.10%
2013-08-16	0	19.98	19.96	19.98	19.50	20.35	43,149,836	858,398,097	19.893	13.20	13.19	13.20	12.89	13.45	65,300,295	13.145	1.11%
2013-08-15	0	19.76	19.76	19.78	19.68	19.96	42,304,411	837,871,658	19.806	13.06	13.06	13.07	13.00	13.19	64,020,881	13.087	-0.10%
2013-08-13	0	19.78	19.76	19.78	19.30	19.92	66,173,699	1,302,389,759	19.681	13.07	13.06	13.07	12.75	13.16	100,143,187	13.005	2.70%
2013-08-12	0	19.26	19.24	19.26	18.40	19.34	57,560,226	1,095,112,241	19.026	12.73	12.71	12.73	12.16	12.78	87,108,089	12.572	4.00%
2013-08-09	0	18.52	18.50	18.52	18.38	18.52	15,204,553	280,871,331	18.473	12.24	12.22	12.24	12.15	12.24	23,009,631	12.207	1.31%
2013-08-08	0	18.28	18.24	18.26	18.24	18.54	15,204,807	279,297,746	18.369	12.08	12.05	12.07	12.05	12.25	23,010,015	12.138	0.11%
2013-08-07	0	18.26	18.24	18.28	18.20	18.60	23,691,542	434,486,808	18.339	12.07	12.05	12.08	12.03	12.29	35,853,316	12.118	-1.72%
2013-08-06	0	18.58	18.56	18.58	18.30	18.70	22,980,051	424,798,224	18.486	12.28	12.26	12.28	12.09	12.36	34,776,589	12.215	-0.21%
2013-08-05	0	18.62	18.62	18.64	18.54	18.78	19,812,246	370,229,559	18.687	12.30	12.30	12.32	12.25	12.41	29,982,629	12.348	0.11%
2013-08-02	0	18.60	18.60	18.64	18.52	19.02	25,750,263	480,989,692	18.679	12.29	12.29	12.32	12.24	12.57	38,968,857	12.343	-0.85%
2013-08-01	0	18.76	18.74	18.76	18.62	18.88	17,552,742	329,286,366	18.760	12.40	12.38	12.40	12.30	12.48	26,563,235	12.396	0.86%
2013-07-31	0	18.60	18.58	18.62	18.58	18.92	35,719,492	670,028,464	18.758	12.29	12.28	12.30	12.28	12.50	54,055,672	12.395	0.87%
2013-07-30	0	18.44	18.44	18.46	18.36	18.70	23,008,498	426,016,213	18.516	12.18	12.18	12.20	12.13	12.36	34,819,639	12.235	0.00%
2013-07-29	0	18.44	18.42	18.44	18.22	18.54	17,838,926	328,639,563	18.423	12.18	12.17	12.18	12.04	12.25	26,996,328	12.173	-1.28%
2013-07-26	0	18.68	18.68	18.70	18.40	18.72	17,919,934	333,332,821	18.601	12.34	12.34	12.36	12.16	12.37	27,118,921	12.292	0.54%
2013-07-25	0	18.58	18.56	18.58	18.46	18.70	20,051,942	371,904,468	18.547	12.28	12.26	12.28	12.20	12.36	30,345,370	12.256	-0.54%
2013-07-24	0	18.68	18.66	18.68	18.36	18.82	24,091,946	447,501,314	18.575	12.34	12.33	12.34	12.13	12.44	36,459,262	12.274	-0.43%
2013-07-23	0	18.76	18.74	18.76	18.40	18.84	52,663,672	984,809,671	18.700	12.40	12.38	12.40	12.16	12.45	79,697,947	12.357	2.63%
2013-07-22	0	18.28	18.28	18.30	18.14	18.56	19,565,312	357,702,358	18.283	12.08	12.08	12.09	11.99	12.26	29,608,934	12.081	-0.44%
2013-07-19	0	18.36	18.32	18.34	18.08	18.54	23,467,411	429,800,516	18.315	12.13	12.11	12.12	11.95	12.25	35,514,130	12.102	-0.43%
2013-07-18	0	18.44	18.42	18.44	18.32	18.70	25,588,899	471,626,512	18.431	12.18	12.17	12.18	12.11	12.36	38,724,659	12.179	-1.28%
2013-07-17	0	18.68	18.68	18.70	18.58	18.80	19,154,615	358,030,182	18.692	12.34	12.34	12.36	12.28	12.42	28,987,411	12.351	0.76%
2013-07-16	0	18.54	18.52	18.54	18.50	18.80	21,873,554	407,877,632	18.647	12.25	12.24	12.25	12.22	12.42	33,102,085	12.322	0.00%
2013-07-15	0	18.54	18.50	18.52	18.44	18.92	21,311,279	396,711,719	18.615	12.25	12.22	12.24	12.18	12.50	32,251,173	12.301	0.11%
2013-07-12	0	18.52	18.50	18.56	18.42	19.10	36,390,926	678,045,525	18.632	12.24	12.22	12.26	12.17	12.62	55,071,779	12.312	-2.01%
2013-07-11	0	18.90	18.90	18.92	18.00	19.10	69,235,939	1,296,260,504	18.722	12.49	12.49	12.50	11.89	12.62	104,777,392	12.372	6.42%
2013-07-10	0	17.76	17.72	17.74	17.20	17.82	39,953,776	700,901,258	17.543	11.74	11.71	11.72	11.37	11.78	60,463,576	11.592	1.37%
2013-07-09	0	17.52	17.50	17.54	17.46	17.84	27,272,459	479,319,359	17.575	11.58	11.56	11.59	11.54	11.79	41,272,454	11.614	-0.90%
2013-07-08	0	17.68	17.66	17.70	17.36	17.90	32,118,711	564,374,684	17.572	11.68	11.67	11.70	11.47	11.83	48,606,473	11.611	-1.56%
2013-07-05	0	17.96	17.94	17.96	17.76	18.14	20,677,118	371,244,646	17.954	11.87	11.85	11.87	11.74	11.99	31,291,473	11.864	2.16%
2013-07-04	0	17.58	17.56	17.58	17.58	18.00	24,997,313	443,417,282	17.739	11.62	11.60	11.62	11.62	11.89	37,829,389	11.722	0.46%
2013-07-03	0	17.50	17.50	17.52	17.30	17.80	61,176,651	1,069,829,918	17.488	11.56	11.56	11.58	11.43	11.76	92,580,963	11.556	-3.21%
2013-07-02	0	18.08	18.06	18.10	18.02	18.50	34,693,237	628,542,832	18.117	11.95	11.93	11.96	11.91	12.22	52,502,601	11.972	-1.74%
2013-06-28	0	18.40	18.36	18.40	18.02	18.54	49,313,547	904,176,015	18.335	12.16	12.13	12.16	11.91	12.25	74,628,075	12.116	2.45%
2013-06-27	0	17.96	17.94	17.96	17.86	18.44	45,377,002	822,130,818	18.118	11.87	11.85	11.87	11.80	12.18	68,670,751	11.972	-0.22%
2013-06-26	0	18.00	17.96	17.98	17.68	18.16	54,099,357	968,064,320	17.894	11.89	11.87	11.88	11.68	12.00	81,870,624	11.824	1.58%
2013-06-25	0	17.72	17.70	17.72	17.00	17.92	88,121,158	1,543,038,529	17.510	11.71	11.70	11.71	11.23	11.84	133,357,115	11.571	-1.12%
2013-06-24	0	17.92	17.92	17.94	17.72	18.38	59,996,561	1,079,630,422	17.995	11.84	11.84	11.85	11.71	12.15	90,795,088	11.891	-3.24%
2013-06-21	0	18.52	18.52	18.54	18.08	18.64	65,661,090	1,206,715,006	18.378	12.24	12.24	12.25	11.95	12.32	99,367,436	12.144	0.00%
2013-06-20	0	18.52	18.52	18.54	18.34	18.60	46,785,885	865,162,039	18.492	12.24	12.24	12.25	12.12	12.29	70,802,867	12.219	-2.11%
2013-06-19	0	18.92	18.90	18.92	18.74	19.14	37,184,998	703,188,351	18.911	12.50	12.49	12.50	12.38	12.65	56,273,478	12.496	-1.25%
2013-06-18	0	19.16	19.12	19.16	18.88	19.18	24,984,586	475,192,719	19.019	12.66	12.63	12.66	12.48	12.67	37,810,129	12.568	-0.21%
2013-06-17	0	19.20	19.16	19.20	18.92	19.48	24,377,892	468,422,445	19.215	12.69	12.66	12.69	12.50	12.87	36,891,995	12.697	0.95%
2013-06-14	0	19.02	18.98	19.06	18.80	19.28	36,047,069	688,591,965	19.103	12.57	12.54	12.59	12.42	12.74	54,551,407	12.623	0.21%
2013-06-13	0	18.98	18.98	19.00	18.50	19.08	56,152,698	1,053,379,000	18.759	12.54	12.54	12.56	12.22	12.61	84,978,023	12.396	-1.86%
2013-06-11	0	19.34	19.30	19.32	19.28	19.60	32,073,489	620,784,413	19.355	12.78	12.75	12.77	12.74	12.95	48,538,036	12.790	-0.21%
2013-06-10	0	19.38	19.36	19.38	19.24	19.54	25,042,091	485,745,905	19.397	12.81	12.79	12.81	12.71	12.91	37,897,153	12.817	-0.10%
2013-06-07	0	19.40	19.40	19.42	19.28	19.70	37,973,135	736,782,041	19.403	12.82	12.82	12.83	12.74	13.02	57,466,196	12.821	-1.04%
2013-06-06	0	19.78	19.78	19.80	19.68	19.84	27,507,712	543,405,753	19.755	12.95	12.95	12.97	12.89	12.99	42,002,009	12.938	-1.00%
2013-06-05	0	19.98	19.96	19.98	19.68	20.10	28,009,543	555,689,290	19.839	13.09	13.07	13.09	12.89	13.16	42,768,264	12.993	0.20%
2013-06-04	0	19.94	19.92	19.94	19.62	20.00	34,924,056	694,007,278	19.872	13.06	13.05	13.06	12.85	13.10	53,326,155	13.014	0.50%
2013-06-03	0	19.84	19.84	19.86	19.82	20.10	47,446,243	947,495,025	19.970	12.99	12.99	13.01	12.98	13.16	72,446,503	13.079	-1.05%
2013-05-31	0	20.05	20.10	20.15	20.00	20.60	45,048,692	911,342,388	20.230	13.13	13.16	13.20	13.10	13.49	68,785,640	13.249	-2.67%
2013-05-30	0	20.60	20.55	20.60	20.25	20.90	37,499,659	770,605,045	20.550	13.49	13.46	13.49	13.26	13.69	57,258,889	13.458	-0.48%
2013-05-29	0	20.70	20.65	20.70	20.60	21.00	35,148,982	731,211,474	20.803	13.56	13.52	13.56	13.49	13.75	53,669,599	13.624	-1.66%
2013-05-28	0	21.05	21.00	21.05	20.60	21.15	29,682,488	620,827,683	20.916	13.79	13.75	13.79	13.49	13.85	45,322,713	13.698	1.20%
2013-05-27	0	20.80	20.70	20.75	20.60	20.95	15,608,534	323,741,017	20.741	13.62	13.56	13.59	13.49	13.72	23,832,945	13.584	0.00%
2013-05-24	0	20.80	20.75	20.80	20.50	21.15	25,173,209	524,044,972	20.818	13.62	13.59	13.62	13.43	13.85	38,437,415	13.634	-1.19%
2013-05-23	0	21.05	21.00	21.05	20.75	21.60	51,088,166	1,072,810,535	20.999	13.79	13.75	13.79	13.59	14.15	78,007,419	13.753	-2.55%
2013-05-22	0	21.60	21.55	21.60	21.30	21.80	24,522,629	527,501,209	21.511	14.15	14.11	14.15	13.95	14.28	37,444,033	14.088	-0.23%
2013-05-21	0	21.65	21.65	21.70	21.55	21.85	24,385,572	528,673,309	21.680	14.18	14.18	14.21	14.11	14.31	37,234,759	14.198	-1.14%
2013-05-20	0	21.90	21.85	21.90	21.60	22.00	40,963,549	895,818,498	21.869	14.34	14.31	14.34	14.15	14.41	62,547,963	14.322	2.58%
2013-05-16	0	21.35	21.30	21.35	21.05	21.65	28,354,331	606,377,996	21.386	13.98	13.95	13.98	13.79	14.18	43,294,727	14.006	-1.16%
2013-05-15	0	21.60	21.50	21.55	21.50	21.75	24,138,868	521,515,871	21.605	14.15	14.08	14.11	14.08	14.24	36,858,062	14.149	0.93%
2013-05-14	0	21.40	21.45	21.50	21.20	21.80	25,602,085	549,126,689	21.449	14.02	14.05	14.08	13.88	14.28	39,092,274	14.047	-0.47%
2013-05-13	0	21.50	21.45	21.50	21.40	22.00	44,069,821	952,269,573	21.608	14.08	14.05	14.08	14.02	14.41	67,290,985	14.152	-3.15%
2013-05-10	0	22.20	22.20	22.25	21.85	22.25	29,208,173	644,425,930	22.063	14.54	14.54	14.57	14.31	14.57	44,598,473	14.450	0.45%
2013-05-09	0	22.10	22.05	22.15	21.75	22.50	48,541,940	1,069,045,882	22.023	14.47	14.44	14.51	14.24	14.74	74,119,542	14.423	-0.90%
2013-05-08	0	22.30	22.20	22.25	21.65	22.45	64,783,502	1,430,850,401	22.087	14.60	14.54	14.57	14.18	14.70	98,919,068	14.465	3.24%
2013-05-07	0	21.60	21.55	21.60	21.05	21.60	31,908,272	684,246,698	21.444	14.15	14.11	14.15	13.79	14.15	48,721,302	14.044	1.41%
2013-05-06	0	21.30	21.25	21.30	21.20	21.55	29,871,239	639,363,013	21.404	13.95	13.92	13.95	13.88	14.11	45,610,920	14.018	1.19%
2013-05-03	0	21.05	21.00	21.05	21.00	21.50	27,533,417	585,422,633	21.262	13.79	13.75	13.79	13.75	14.08	42,041,259	13.925	-0.47%
2013-05-02	0	21.15	21.15	21.20	20.85	21.30	24,007,929	506,196,848	21.085	13.85	13.85	13.88	13.65	13.95	36,658,129	13.809	-0.24%
2013-04-30	0	21.20	21.20	21.25	21.10	21.45	38,035,932	809,234,623	21.276	13.88	13.88	13.92	13.82	14.05	58,077,733	13.934	1.19%
2013-04-29	0	20.95	20.95	21.00	20.85	21.05	22,621,663	474,592,579	20.980	13.72	13.72	13.75	13.65	13.79	34,541,415	13.740	0.24%
2013-04-26	0	20.90	20.90	20.95	20.90	21.35	55,934,701	1,181,658,692	21.126	13.69	13.69	13.72	13.69	13.98	85,407,678	13.836	1.46%
2013-04-25	0	20.60	20.55	20.60	20.45	20.90	34,807,074	719,648,581	20.675	13.49	13.46	13.49	13.39	13.69	53,147,533	13.541	0.73%
2013-04-24	0	20.45	20.45	20.50	20.20	20.65	31,206,867	638,732,991	20.468	13.39	13.39	13.43	13.23	13.52	47,650,314	13.405	1.74%
2013-04-23	0	20.10	20.05	20.10	19.92	20.40	28,443,417	572,156,466	20.116	13.16	13.13	13.16	13.05	13.36	43,430,754	13.174	-0.99%
2013-04-22	0	20.30	20.30	20.35	20.10	20.65	28,816,861	586,206,762	20.343	13.29	13.29	13.33	13.16	13.52	44,000,972	13.323	-1.93%
2013-04-19	0	20.70	20.70	20.75	20.00	20.85	34,237,498	704,499,721	20.577	13.56	13.56	13.59	13.10	13.65	52,277,838	13.476	3.50%
2013-04-18	0	20.00	20.00	20.05	19.90	20.35	20,442,122	411,072,293	20.109	13.10	13.10	13.13	13.03	13.33	31,213,436	13.170	-0.74%
2013-04-17	0	20.15	20.15	20.20	20.10	20.55	28,550,676	578,792,772	20.273	13.20	13.20	13.23	13.16	13.46	43,594,529	13.277	-1.47%
2013-04-16	0	20.45	20.45	20.50	19.84	20.70	32,950,832	672,196,800	20.400	13.39	13.39	13.43	12.99	13.56	50,313,205	13.360	1.49%
2013-04-15	0	20.15	20.15	20.20	19.92	20.45	34,504,271	695,747,404	20.164	13.20	13.20	13.23	13.05	13.39	52,685,178	13.206	-1.47%
2013-04-12	0	20.45	20.45	20.50	20.00	20.70	23,225,375	472,606,992	20.349	13.39	13.39	13.43	13.10	13.56	35,463,233	13.327	-0.73%
2013-04-11	0	20.60	20.60	20.65	20.40	21.35	49,846,604	1,042,697,236	20.918	13.49	13.49	13.52	13.36	13.98	76,111,656	13.700	-1.67%
2013-04-10	0	20.95	20.85	20.90	20.15	21.10	62,630,241	1,297,479,429	20.717	13.72	13.65	13.69	13.20	13.82	95,631,216	13.568	4.23%
2013-04-09	0	20.10	20.10	20.15	19.32	20.70	60,939,588	1,231,911,319	20.215	13.16	13.16	13.20	12.65	13.56	93,049,728	13.239	4.36%
2013-04-08	0	19.26	19.24	19.26	19.10	19.50	33,114,538	639,059,540	19.299	12.61	12.60	12.61	12.51	12.77	50,563,170	12.639	-0.52%
2013-04-05	0	19.36	19.30	19.34	19.22	19.80	53,933,940	1,046,663,802	19.406	12.68	12.64	12.67	12.59	12.97	82,352,681	12.710	-3.44%
2013-04-03	0	20.05	20.00	20.05	19.92	20.25	32,293,971	647,513,248	20.051	13.13	13.10	13.13	13.05	13.26	49,310,232	13.131	-0.25%
2013-04-02	0	20.10	20.10	20.15	19.90	20.50	36,234,599	733,711,264	20.249	13.16	13.16	13.20	13.03	13.43	55,327,246	13.261	0.00%
2013-03-28	0	20.10	20.10	20.15	20.05	20.75	74,071,297	1,499,779,231	20.248	13.16	13.16	13.20	13.13	13.59	113,100,766	13.261	-2.90%
2013-03-27	0	20.70	20.65	20.70	20.50	21.10	45,428,549	942,502,780	20.747	13.56	13.52	13.56	13.43	13.82	69,365,650	13.587	-0.24%
2013-03-26	0	20.75	20.70	20.75	20.55	20.90	49,934,654	1,034,591,147	20.719	13.59	13.56	13.59	13.46	13.69	76,246,101	13.569	-1.43%
2013-03-25	0	21.05	21.05	21.10	20.90	21.50	35,485,118	748,199,516	21.085	13.79	13.79	13.82	13.69	14.08	54,182,851	13.809	-0.94%
2013-03-22	0	21.25	21.25	21.30	21.00	21.50	24,300,835	515,540,551	21.215	13.92	13.92	13.95	13.75	14.08	37,105,372	13.894	-0.93%
2013-03-21	0	21.45	21.40	21.45	21.40	22.00	23,176,967	501,523,051	21.639	14.05	14.02	14.05	14.02	14.41	35,389,318	14.172	-0.69%
2013-03-20	0	21.60	21.55	21.65	20.80	21.70	31,491,271	672,810,149	21.365	14.15	14.11	14.18	13.62	14.21	48,084,575	13.992	2.86%
2013-03-19	0	21.00	20.95	21.00	20.80	21.45	45,157,709	951,871,130	21.079	13.75	13.72	13.75	13.62	14.05	68,952,100	13.805	-0.47%
2013-03-18	0	21.10	21.05	21.10	21.05	21.65	50,679,758	1,080,432,614	21.319	13.82	13.79	13.82	13.79	14.18	77,383,814	13.962	-3.87%
2013-03-15	0	21.95	21.95	22.00	21.75	22.45	50,015,933	1,103,452,093	22.062	14.38	14.38	14.41	14.24	14.70	76,370,208	14.449	-1.13%
2013-03-14	0	22.20	22.20	22.25	21.70	22.30	48,301,914	1,058,348,421	21.911	14.54	14.54	14.57	14.21	14.60	73,753,042	14.350	0.45%
2013-03-13	0	22.10	22.10	22.15	21.90	22.70	49,453,987	1,100,508,730	22.253	14.47	14.47	14.51	14.34	14.87	75,512,162	14.574	-2.00%
2013-03-12	0	22.55	22.50	22.55	22.50	23.55	60,061,937	1,376,871,235	22.924	14.77	14.74	14.77	14.74	15.42	91,709,628	15.013	-3.22%
2013-03-11	1	23.30	-	-	-	-	293,360	6,815,792	23.234	15.26	-	-	-	-	447,937	15.216	0.00%
2013-03-08	0	23.30	23.25	23.30	22.85	23.35	31,772,634	736,371,021	23.176	15.26	15.23	15.26	14.96	15.29	48,514,194	15.178	2.42%
2013-03-07	0	22.75	22.80	22.85	22.60	23.05	22,734,282	518,578,606	22.810	14.90	14.93	14.96	14.80	15.10	34,713,375	14.939	-0.87%
2013-03-06	0	22.95	22.85	22.95	22.80	23.15	31,766,524	730,611,036	22.999	15.03	14.96	15.03	14.93	15.16	48,504,864	15.063	1.10%
2013-03-05	0	22.70	22.65	22.70	22.50	22.95	34,191,311	775,957,766	22.695	14.87	14.83	14.87	14.74	15.03	52,207,314	14.863	0.00%
2013-03-04	0	22.70	22.80	22.85	22.35	23.05	40,124,588	908,777,142	22.649	14.87	14.93	14.96	14.64	15.10	61,266,939	14.833	-1.94%
2013-03-01	0	23.15	23.10	23.15	22.85	23.55	53,487,314	1,243,558,201	23.250	15.16	15.13	15.16	14.96	15.42	81,670,720	15.226	-0.64%
2013-02-28	0	23.30	23.30	23.35	22.85	23.55	50,686,680	1,177,241,680	23.226	15.26	15.26	15.29	14.96	15.42	77,394,383	15.211	2.42%
2013-02-27	0	22.75	22.75	22.80	22.50	22.90	30,833,272	700,402,369	22.716	14.90	14.90	14.93	14.74	15.00	47,079,865	14.877	0.66%
2013-02-26	0	22.60	22.60	22.65	22.50	23.15	45,420,967	1,034,796,605	22.782	14.80	14.80	14.83	14.74	15.16	69,354,073	14.920	-3.00%
2013-02-25	0	23.30	23.30	23.35	23.20	23.45	17,351,233	404,607,423	23.319	15.26	15.26	15.29	15.19	15.36	26,493,903	15.272	0.87%
2013-02-22	0	23.10	23.10	23.15	23.10	23.50	29,046,219	676,228,765	23.281	15.13	15.13	15.16	15.13	15.39	44,351,183	15.247	-0.65%
2013-02-21	0	23.25	23.20	23.25	23.10	23.45	46,395,776	1,078,474,263	23.245	15.23	15.19	15.23	15.13	15.36	70,842,526	15.224	-2.31%
2013-02-20	0	23.80	23.80	23.85	23.55	24.10	35,461,644	842,297,265	23.752	15.59	15.59	15.62	15.42	15.78	54,147,008	15.556	0.21%
2013-02-19	0	23.75	23.75	23.80	23.70	24.50	54,710,156	1,311,715,083	23.976	15.55	15.55	15.59	15.52	16.05	83,537,899	15.702	-3.26%
2013-02-18	0	24.55	24.50	24.55	24.50	25.00	23,226,863	572,439,780	24.646	16.08	16.05	16.08	16.05	16.37	35,465,506	16.141	-1.21%
2013-02-15	0	24.85	24.80	24.85	24.30	24.95	20,376,466	504,793,489	24.773	16.27	16.24	16.27	15.91	16.34	31,113,184	16.224	1.64%
2013-02-14	0	24.45	24.40	24.45	24.25	24.75	36,834,533	901,714,407	24.480	16.01	15.98	16.01	15.88	16.21	56,243,296	16.032	-0.20%
2013-02-08	0	24.50	24.55	24.60	24.20	24.80	33,150,329	814,863,477	24.581	16.05	16.08	16.11	15.85	16.24	50,617,820	16.098	0.62%
2013-02-07	0	24.35	24.35	24.40	24.30	24.70	35,564,728	869,241,347	24.441	15.95	15.95	15.98	15.91	16.18	54,304,409	16.007	-1.62%
2013-02-06	0	24.75	24.75	24.80	24.70	25.15	30,471,036	758,879,111	24.905	16.21	16.21	16.24	16.18	16.47	46,526,761	16.311	-0.40%
2013-02-05	0	24.85	24.80	24.85	24.80	25.05	39,347,387	980,117,210	24.909	16.27	16.24	16.27	16.24	16.41	60,080,217	16.313	-2.17%
2013-02-04	0	25.40	25.40	25.45	25.10	26.30	45,381,195	1,166,930,006	25.714	16.63	16.63	16.67	16.44	17.22	69,293,345	16.840	-1.93%
2013-02-01	0	25.90	25.85	25.90	25.25	26.00	53,440,152	1,367,823,613	25.595	16.96	16.93	16.96	16.54	17.03	81,598,708	16.763	-0.38%
2013-01-31	0	26.00	25.95	26.00	25.65	26.05	25,220,395	652,383,600	25.867	17.03	17.00	17.03	16.80	17.06	38,509,465	16.941	-0.19%
2013-01-30	0	26.05	26.05	26.10	25.85	26.40	34,806,657	910,883,093	26.170	17.06	17.06	17.09	16.93	17.29	53,146,897	17.139	1.17%
2013-01-29	0	25.75	25.75	25.80	25.65	26.10	28,546,438	738,553,826	25.872	16.86	16.86	16.90	16.80	17.09	43,588,058	16.944	-0.58%
2013-01-28	0	25.90	25.85	25.95	25.55	26.05	26,727,026	690,385,089	25.831	16.96	16.93	17.00	16.73	17.06	40,809,966	16.917	0.97%
2013-01-25	0	25.65	25.60	25.65	25.55	26.50	50,246,680	1,294,983,892	25.773	16.80	16.77	16.80	16.73	17.36	76,722,539	16.879	-3.02%
2013-01-24	0	26.45	26.40	26.45	26.35	26.80	22,178,419	588,202,283	26.521	17.32	17.29	17.32	17.26	17.55	33,864,618	17.369	-1.12%
2013-01-23	0	26.75	26.70	26.75	26.50	26.85	21,469,570	572,472,955	26.664	17.52	17.49	17.52	17.36	17.58	32,782,264	17.463	-0.19%
2013-01-22	0	26.80	26.75	26.80	26.45	27.00	16,253,383	434,752,578	26.748	17.55	17.52	17.55	17.32	17.68	24,817,576	17.518	0.19%
2013-01-21	0	26.75	26.75	26.80	26.40	26.90	14,116,291	376,820,415	26.694	17.52	17.52	17.55	17.29	17.62	21,554,413	17.482	0.19%
2013-01-18	0	26.70	26.65	26.70	26.30	26.70	31,535,903	837,148,400	26.546	17.49	17.45	17.49	17.22	17.49	48,152,725	17.385	2.50%
2013-01-17	0	26.05	26.05	26.10	25.95	26.75	45,230,759	1,182,235,981	26.138	17.06	17.06	17.09	17.00	17.52	69,063,641	17.118	-2.43%
2013-01-16	0	26.70	26.65	26.70	26.35	26.75	23,442,925	621,955,094	26.531	17.49	17.45	17.49	17.26	17.52	35,795,414	17.375	-0.93%
2013-01-15	0	26.95	26.90	26.95	26.50	27.35	29,373,511	792,555,506	26.982	17.65	17.62	17.65	17.36	17.91	44,850,930	17.671	0.75%
2013-01-14	0	26.75	26.70	26.75	25.90	27.10	45,969,457	1,225,688,597	26.663	17.52	17.49	17.52	16.96	17.75	70,191,572	17.462	2.88%
2013-01-11	0	26.00	25.95	26.00	25.95	26.60	31,846,528	833,201,889	26.163	17.03	17.00	17.03	17.00	17.42	48,627,024	17.135	-1.33%
2013-01-10	0	26.35	26.30	26.35	26.25	26.80	35,770,835	949,335,271	26.539	17.26	17.22	17.26	17.19	17.55	54,619,117	17.381	-0.38%
2013-01-09	0	26.45	26.40	26.45	26.05	26.55	25,596,595	675,536,235	26.392	17.32	17.29	17.32	17.06	17.39	39,083,891	17.284	0.57%
2013-01-08	0	26.30	26.30	26.35	25.95	26.95	58,389,850	1,538,020,969	26.341	17.22	17.22	17.26	17.00	17.65	89,156,489	17.251	-3.31%
2013-01-07	0	27.20	27.10	27.15	26.80	27.25	35,624,935	964,402,232	27.071	17.81	17.75	17.78	17.55	17.85	54,396,340	17.729	0.74%
2013-01-04	0	27.00	26.95	27.00	26.50	27.00	39,797,087	1,064,936,843	26.759	17.68	17.65	17.68	17.36	17.68	60,766,872	17.525	-0.37%
2013-01-03	0	27.10	27.05	27.10	26.80	27.20	63,498,542	1,714,698,952	27.004	17.75	17.72	17.75	17.55	17.81	96,957,040	17.685	0.37%
2013-01-02	0	27.00	26.95	27.00	25.55	27.15	88,020,966	2,339,778,323	26.582	17.68	17.65	17.68	16.73	17.78	134,400,761	17.409	6.72%
2012-12-31	0	25.30	25.35	25.40	24.35	25.40	38,247,833	956,931,972	25.019	16.57	16.60	16.63	15.95	16.63	58,401,289	16.385	3.05%
2012-12-28	0	24.55	24.50	24.55	24.40	24.60	20,082,392	491,722,378	24.485	16.08	16.05	16.08	15.98	16.11	30,664,157	16.036	0.41%
2012-12-27	0	24.45	24.35	24.45	24.15	24.50	24,657,074	600,840,564	24.368	16.01	15.95	16.01	15.82	16.05	37,649,320	15.959	1.66%
2012-12-24	0	24.05	24.05	24.15	24.00	24.20	7,763,752	187,297,644	24.125	15.75	15.75	15.82	15.72	15.85	11,854,609	15.800	-0.62%
2012-12-21	0	24.20	24.20	24.25	23.70	24.25	35,465,205	851,751,459	24.017	15.85	15.85	15.88	15.52	15.88	54,152,445	15.729	0.21%
2012-12-20	0	24.15	24.10	24.15	23.80	24.40	41,652,194	1,002,553,645	24.070	15.82	15.78	15.82	15.59	15.98	63,599,467	15.764	-1.02%
2012-12-19	0	24.40	24.30	24.35	24.20	24.55	29,908,259	729,227,303	24.382	15.98	15.91	15.95	15.85	16.08	45,667,447	15.968	0.21%
2012-12-18	0	24.35	24.30	24.40	24.15	24.55	27,503,552	670,307,778	24.372	15.95	15.91	15.98	15.82	16.08	41,995,657	15.961	0.21%
2012-12-17	0	24.30	24.25	24.30	23.85	24.50	50,969,662	1,238,451,566	24.298	15.91	15.88	15.91	15.62	16.05	77,826,473	15.913	1.04%
2012-12-14	0	24.05	24.00	24.05	23.30	24.10	57,409,692	1,375,101,212	23.952	15.75	15.72	15.75	15.26	15.78	87,659,868	15.687	2.34%
2012-12-13	0	23.50	23.50	23.55	23.30	23.80	23,096,976	544,651,880	23.581	15.39	15.39	15.42	15.26	15.59	35,267,179	15.444	-0.21%
2012-12-12	0	23.55	23.50	23.55	23.30	23.60	32,721,867	767,495,758	23.455	15.42	15.39	15.42	15.26	15.46	49,963,594	15.361	1.73%
2012-12-11	0	23.15	23.15	23.20	23.05	23.45	28,617,589	664,163,782	23.208	15.16	15.16	15.19	15.10	15.36	43,696,700	15.199	-0.86%
2012-12-10	0	23.35	23.30	23.35	23.00	23.65	27,157,476	632,117,760	23.276	15.29	15.26	15.29	15.06	15.49	41,467,228	15.244	-0.43%
2012-12-07	0	23.45	23.40	23.45	23.40	23.65	25,470,082	599,320,371	23.530	15.36	15.32	15.36	15.32	15.49	38,890,716	15.410	0.21%
2012-12-06	0	23.40	23.40	23.45	23.30	23.60	24,430,040	572,930,143	23.452	15.32	15.32	15.36	15.26	15.46	37,302,658	15.359	-0.21%
2012-12-05	0	23.45	23.40	23.45	22.35	23.60	52,239,010	1,214,411,035	23.247	15.36	15.32	15.36	14.64	15.46	79,764,663	15.225	4.22%
2012-12-04	0	22.50	22.45	22.50	22.30	22.55	18,382,701	412,541,698	22.442	14.74	14.70	14.74	14.60	14.77	28,068,869	14.697	0.00%
2012-12-03	0	22.50	22.45	22.50	22.45	23.10	16,246,617	369,444,629	22.740	14.74	14.70	14.74	14.70	15.13	24,807,245	14.893	-1.53%
2012-11-30	0	22.85	22.75	22.90	22.50	22.95	32,188,466	735,806,902	22.859	14.96	14.90	15.00	14.74	15.03	49,149,135	14.971	0.88%
2012-11-29	0	22.65	22.60	22.65	22.40	22.75	25,753,993	581,290,193	22.571	14.83	14.80	14.83	14.67	14.90	39,324,225	14.782	1.12%
2012-11-28	0	22.40	22.30	22.35	22.20	22.55	32,013,913	715,832,504	22.360	14.67	14.60	14.64	14.54	14.77	48,882,607	14.644	-1.32%
2012-11-27	0	22.70	22.65	22.70	22.60	23.05	20,378,693	463,793,385	22.759	14.87	14.83	14.87	14.80	15.10	31,116,585	14.905	-0.66%
2012-11-26	0	22.85	22.80	22.85	22.80	23.05	19,746,895	453,239,199	22.952	14.96	14.93	14.96	14.93	15.10	30,151,881	15.032	0.00%
2012-11-23	0	22.85	22.80	22.85	22.45	22.90	21,265,339	484,374,921	22.778	14.96	14.93	14.96	14.70	15.00	32,470,420	14.917	1.56%
2012-11-22	0	22.50	22.50	22.55	22.25	22.70	20,396,728	459,511,259	22.529	14.74	14.74	14.77	14.57	14.87	31,144,123	14.754	0.67%
2012-11-21	0	22.35	22.30	22.35	21.95	22.40	20,510,666	455,009,127	22.184	14.64	14.60	14.64	14.38	14.67	31,318,097	14.529	1.36%
2012-11-20	0	22.05	22.00	22.05	21.90	22.50	22,351,587	495,695,343	22.177	14.44	14.41	14.44	14.34	14.74	34,129,031	14.524	-1.12%
2012-11-19	0	22.30	22.25	22.30	22.00	22.40	23,070,204	512,568,817	22.218	14.60	14.57	14.60	14.41	14.67	35,226,300	14.551	0.68%
2012-11-16	0	22.15	22.10	22.15	21.95	22.20	33,166,075	732,481,097	22.085	14.51	14.47	14.51	14.38	14.54	50,641,863	14.464	-0.45%
2012-11-15	0	22.25	22.25	22.30	22.10	22.45	32,967,096	736,083,984	22.328	14.57	14.57	14.60	14.47	14.70	50,338,039	14.623	-1.98%
2012-11-14	0	22.70	22.65	22.70	22.45	22.70	24,568,862	554,516,339	22.570	14.87	14.83	14.87	14.70	14.87	37,514,627	14.781	0.67%
2012-11-13	0	22.55	22.50	22.55	22.50	22.90	24,050,196	544,880,249	22.656	14.77	14.74	14.77	14.74	15.00	36,722,667	14.838	-1.74%
2012-11-12	0	22.95	22.90	22.95	22.90	23.15	18,280,625	420,501,246	23.003	15.03	15.00	15.03	15.00	15.16	27,913,008	15.065	-0.65%
2012-11-09	0	23.10	23.05	23.10	22.80	23.35	30,846,780	712,826,438	23.109	15.13	15.10	15.13	14.93	15.29	47,100,491	15.134	0.00%
2012-11-08	0	23.10	23.05	23.10	23.05	23.65	38,227,972	892,879,997	23.357	15.13	15.10	15.13	15.10	15.49	58,370,963	15.297	-2.74%
2012-11-07	0	23.75	23.75	23.80	23.30	23.90	40,324,701	952,530,081	23.622	15.55	15.55	15.59	15.26	15.65	61,572,495	15.470	0.21%
2012-11-06	0	23.70	23.70	23.75	23.40	24.10	33,247,932	786,282,436	23.649	15.52	15.52	15.55	15.32	15.78	50,766,852	15.488	-1.04%
2012-11-05	0	23.95	23.85	23.90	23.70	24.10	26,165,495	625,475,646	23.905	15.69	15.62	15.65	15.52	15.78	39,952,554	15.655	0.42%
2012-11-02	0	23.85	23.85	23.90	23.55	23.90	40,862,264	970,759,842	23.757	15.62	15.62	15.65	15.42	15.65	62,393,309	15.559	1.92%
2012-11-01	0	23.40	23.40	23.45	22.65	23.55	40,317,495	938,688,012	23.282	15.32	15.32	15.36	14.83	15.42	61,561,492	15.248	2.18%
2012-10-31	0	22.90	22.85	22.90	22.70	22.95	18,468,544	421,652,786	22.831	15.00	14.96	15.00	14.87	15.03	28,199,945	14.952	1.10%
2012-10-30	0	22.65	22.65	22.70	22.40	22.75	22,962,507	519,309,326	22.616	14.83	14.83	14.87	14.67	14.90	35,061,856	14.811	0.67%
2012-10-29	0	22.50	22.50	22.55	22.40	22.75	17,375,026	391,874,356	22.554	14.74	14.74	14.77	14.67	14.90	26,530,233	14.771	-0.22%
2012-10-26	0	22.55	22.50	22.55	22.35	23.05	32,662,584	737,434,628	22.577	14.77	14.74	14.77	14.64	15.10	49,873,074	14.786	-1.96%
2012-10-25	0	23.00	22.90	22.95	22.70	23.05	26,312,716	603,005,953	22.917	15.06	15.00	15.03	14.87	15.10	40,177,349	15.009	0.22%
2012-10-24	0	22.95	22.95	23.00	22.50	23.05	31,743,940	725,232,414	22.846	15.03	15.03	15.06	14.74	15.10	48,470,380	14.962	0.22%
2012-10-22	0	22.90	22.85	22.90	22.65	23.00	30,126,882	688,565,125	22.856	15.00	14.96	15.00	14.83	15.06	46,001,266	14.968	0.44%
2012-10-19	0	22.80	22.85	22.90	22.50	23.15	37,356,308	855,149,467	22.892	14.93	14.96	15.00	14.74	15.16	57,040,004	14.992	0.22%
2012-10-18	0	22.75	22.75	22.80	22.05	22.90	96,407,100	2,169,907,858	22.508	14.90	14.90	14.93	14.44	15.00	147,205,696	14.741	-1.09%
2012-10-17	0	23.00	22.95	23.00	22.80	23.75	58,404,478	1,361,595,635	23.313	15.06	15.03	15.06	14.93	15.55	89,178,824	15.268	-1.71%
2012-10-16	0	23.40	23.35	23.40	23.15	23.45	17,821,228	415,705,490	23.326	15.32	15.29	15.32	15.16	15.36	27,211,546	15.277	0.65%
2012-10-15	0	23.25	23.25	23.30	23.15	23.40	22,161,548	515,585,065	23.265	15.23	15.23	15.26	15.16	15.32	33,838,857	15.236	0.00%
2012-10-12	0	23.25	23.20	23.25	22.85	23.30	32,038,563	741,986,489	23.159	15.23	15.19	15.23	14.96	15.26	48,920,245	15.167	1.53%
2012-10-11	0	22.90	22.85	22.90	22.40	22.95	36,429,646	829,506,299	22.770	15.00	14.96	15.00	14.67	15.03	55,625,067	14.912	1.55%
2012-10-10	0	22.55	22.50	22.55	22.40	22.65	19,970,512	449,990,217	22.533	14.77	14.74	14.77	14.67	14.83	30,493,326	14.757	-0.44%
2012-10-09	0	22.65	22.65	22.70	22.60	22.90	26,920,844	612,654,293	22.758	14.83	14.83	14.87	14.80	15.00	41,105,910	14.904	0.67%
2012-10-08	0	22.50	22.55	22.60	22.40	22.80	16,977,508	383,145,315	22.568	14.74	14.77	14.80	14.67	14.93	25,923,255	14.780	-1.53%
2012-10-05	0	22.85	22.80	22.85	22.35	22.90	34,806,010	787,028,370	22.612	14.96	14.93	14.96	14.64	15.00	53,145,909	14.809	2.24%
2012-10-04	0	22.35	22.30	22.35	22.15	22.50	18,813,380	419,550,575	22.301	14.64	14.60	14.64	14.51	14.74	28,726,481	14.605	0.68%
2012-10-03	0	22.20	22.20	22.25	22.10	22.70	25,221,306	564,062,570	22.365	14.54	14.54	14.57	14.47	14.87	38,510,856	14.647	-0.89%
2012-09-28	0	22.40	22.30	22.35	22.25	22.60	27,762,216	622,272,434	22.414	14.67	14.60	14.64	14.57	14.80	42,390,616	14.679	0.00%
2012-09-27	0	22.40	22.35	22.40	22.00	22.75	47,072,999	1,054,264,691	22.396	14.67	14.64	14.67	14.41	14.90	71,876,590	14.668	1.13%
2012-09-26	0	22.15	22.10	22.15	22.05	22.60	31,190,366	690,906,743	22.151	14.51	14.47	14.51	14.44	14.80	47,625,118	14.507	-2.21%
2012-09-25	0	22.65	22.65	22.70	22.50	22.80	18,660,410	422,987,779	22.668	14.83	14.83	14.87	14.74	14.93	28,492,908	14.845	0.44%
2012-09-24	0	22.55	22.50	22.55	22.20	22.70	24,414,094	549,135,319	22.493	14.77	14.74	14.77	14.54	14.87	37,278,309	14.731	-0.44%
2012-09-21	0	22.65	22.55	22.65	22.40	22.75	40,597,316	916,809,104	22.583	14.83	14.77	14.83	14.67	14.90	61,988,756	14.790	0.89%
2012-09-20	0	22.45	22.40	22.50	22.40	22.95	23,826,418	537,280,103	22.550	14.70	14.67	14.74	14.67	15.03	36,380,977	14.768	-1.54%
2012-09-19	0	22.80	22.70	22.80	22.55	22.95	31,701,387	722,256,136	22.783	14.93	14.87	14.93	14.77	15.03	48,405,405	14.921	1.11%
2012-09-18	0	22.55	22.50	22.55	22.40	22.85	29,567,294	667,286,595	22.568	14.77	14.74	14.77	14.67	14.96	45,146,821	14.780	-1.31%
2012-09-17	0	22.85	22.85	22.90	22.60	23.15	29,826,117	680,070,413	22.801	14.96	14.96	15.00	14.80	15.16	45,542,022	14.933	-0.44%
2012-09-14	0	22.95	22.90	23.00	22.75	23.00	57,668,292	1,319,160,800	22.875	15.03	15.00	15.06	14.90	15.06	88,054,729	14.981	4.32%
2012-09-13	0	22.00	22.00	22.05	22.00	22.20	17,249,485	380,873,740	22.080	14.41	14.41	14.44	14.41	14.54	26,338,542	14.461	-0.45%
2012-09-12	0	22.10	22.00	22.05	21.95	22.35	26,549,674	586,822,297	22.103	14.47	14.41	14.44	14.38	14.64	40,539,164	14.475	0.68%
2012-09-11	0	21.95	21.95	22.00	21.55	22.00	20,759,585	451,981,732	21.772	14.38	14.38	14.41	14.11	14.41	31,698,175	14.259	0.46%
2012-09-10	0	21.85	21.85	21.90	21.75	22.15	31,853,032	698,399,431	21.926	14.31	14.31	14.34	14.24	14.51	48,636,955	14.359	0.23%
2012-09-07	0	21.80	21.80	21.85	21.30	22.05	67,631,791	1,476,106,607	21.826	14.28	14.28	14.31	13.95	14.44	103,268,171	14.294	3.07%
2012-09-06	0	21.15	21.05	21.15	20.80	21.20	17,660,825	372,033,878	21.066	13.85	13.79	13.85	13.62	13.88	26,966,624	13.796	1.20%
2012-09-05	0	20.90	20.80	20.90	20.80	21.15	29,421,082	617,411,827	20.985	13.69	13.62	13.69	13.62	13.85	44,923,567	13.744	-0.95%
2012-09-04	0	21.10	21.10	21.20	20.85	21.30	33,522,165	708,987,520	21.150	13.82	13.82	13.88	13.65	13.95	51,185,583	13.851	0.72%
2012-09-03	0	20.95	20.90	20.95	20.50	21.25	30,033,765	629,078,570	20.946	13.72	13.69	13.72	13.43	13.92	45,859,084	13.718	0.96%
2012-08-31	0	20.75	20.70	20.80	20.65	21.30	26,503,496	552,862,036	20.860	13.59	13.56	13.62	13.52	13.95	40,468,654	13.661	-0.72%
2012-08-30	0	20.90	20.90	20.95	20.30	21.20	45,964,191	957,587,013	20.833	13.69	13.69	13.72	13.29	13.88	70,183,531	13.644	0.97%
2012-08-29	0	20.70	20.65	20.70	20.55	21.10	47,392,576	984,055,803	20.764	13.56	13.52	13.56	13.46	13.82	72,364,558	13.599	1.97%
2012-08-28	0	20.30	20.30	20.35	20.20	20.50	28,697,914	583,252,502	20.324	13.29	13.29	13.33	13.23	13.43	43,819,349	13.310	-1.22%
2012-08-27	0	20.55	20.50	20.55	20.25	21.40	49,060,243	1,013,160,471	20.651	13.46	13.43	13.46	13.26	14.02	74,910,948	13.525	-3.52%
2012-08-24	0	21.30	21.25	21.30	21.15	21.40	22,188,591	471,643,261	21.256	13.95	13.92	13.95	13.85	14.02	33,880,150	13.921	-1.39%
2012-08-23	0	21.60	21.55	21.60	21.40	21.85	19,946,425	430,861,918	21.601	14.15	14.11	14.15	14.02	14.31	30,456,547	14.147	1.17%
2012-08-22	0	21.35	21.40	21.45	21.15	21.60	18,261,588	388,800,085	21.291	13.98	14.02	14.05	13.85	14.15	27,883,940	13.944	-1.16%
2012-08-21	0	21.60	21.55	21.60	21.45	21.75	17,929,023	387,378,734	21.606	14.15	14.11	14.15	14.05	14.24	27,376,140	14.150	0.47%
2012-08-20	0	21.50	21.45	21.50	21.20	21.65	15,139,371	324,540,520	21.437	14.08	14.05	14.08	13.88	14.18	23,116,572	14.039	0.23%
2012-08-17	0	21.45	21.40	21.45	21.25	21.50	20,293,248	433,949,602	21.384	14.05	14.02	14.05	13.92	14.08	30,986,117	14.005	1.18%
2012-08-16	0	21.20	21.20	21.25	20.95	21.40	25,616,759	542,549,347	21.180	13.88	13.88	13.92	13.72	14.02	39,114,680	13.871	0.24%
2012-08-15	0	21.15	21.15	21.20	21.10	21.70	53,584,080	1,141,117,630	21.296	13.85	13.85	13.88	13.82	14.21	81,818,474	13.947	-3.42%
2012-08-14	0	21.90	21.95	22.00	21.55	22.00	27,923,107	609,802,349	21.839	14.34	14.38	14.41	14.11	14.41	42,636,283	14.302	0.92%
2012-08-13	0	21.70	21.65	21.70	21.50	21.95	20,778,948	450,667,153	21.689	14.21	14.18	14.21	14.08	14.38	31,727,741	14.204	-0.69%
2012-08-10	0	21.85	21.80	21.85	21.60	21.95	36,334,135	793,011,570	21.826	14.31	14.28	14.31	14.15	14.38	55,479,230	14.294	0.46%
2012-08-09	0	21.75	21.75	21.80	21.45	21.95	34,614,278	754,182,603	21.788	14.24	14.24	14.28	14.05	14.38	52,853,150	14.269	1.87%
2012-08-08	0	21.35	21.25	21.35	21.05	21.50	21,004,427	446,059,471	21.237	13.98	13.92	13.98	13.79	14.08	32,072,029	13.908	0.23%
2012-08-07	0	21.30	21.30	21.35	21.10	21.55	37,581,958	800,090,010	21.289	13.95	13.95	13.98	13.82	14.11	57,384,552	13.943	-1.16%
2012-08-06	0	21.55	21.55	21.60	21.55	21.80	18,033,182	390,570,646	21.658	14.11	14.11	14.15	14.11	14.28	27,535,183	14.184	1.17%
2012-08-03	0	21.30	21.25	21.30	20.95	21.30	22,323,188	472,356,471	21.160	13.95	13.92	13.95	13.72	13.95	34,085,668	13.858	0.24%
2012-08-02	0	21.25	21.25	21.30	21.05	21.45	19,329,448	410,647,503	21.245	13.92	13.92	13.95	13.79	14.05	29,514,474	13.913	-1.62%
2012-08-01	0	21.60	21.55	21.60	21.25	21.70	23,081,166	497,408,522	21.550	14.15	14.11	14.15	13.92	14.21	35,243,038	14.114	0.70%
2012-07-31	0	21.45	21.40	21.45	21.05	21.50	36,001,965	768,105,424	21.335	14.05	14.02	14.05	13.79	14.08	54,972,033	13.973	1.42%
2012-07-30	0	21.15	21.10	21.15	20.95	21.50	23,681,979	501,881,666	21.193	13.85	13.82	13.85	13.72	14.08	36,160,430	13.879	0.00%
2012-07-27	0	21.15	21.10	21.20	21.00	21.40	32,176,131	682,766,582	21.220	13.85	13.82	13.88	13.75	14.02	49,130,300	13.897	1.44%
2012-07-26	0	20.85	20.85	20.90	20.75	21.25	18,520,043	388,257,495	20.964	13.65	13.65	13.69	13.59	13.92	28,278,579	13.730	0.00%
2012-07-25	0	20.85	20.80	20.85	20.30	21.15	30,396,310	634,063,958	20.860	13.65	13.62	13.65	13.29	13.85	46,412,660	13.661	0.24%
2012-07-24	0	20.80	20.70	20.80	20.60	21.10	25,609,988	532,151,733	20.779	13.62	13.56	13.62	13.49	13.82	39,104,341	13.609	-0.95%
2012-07-23	0	21.00	20.95	21.00	20.65	21.25	71,944,143	1,506,750,173	20.943	13.75	13.72	13.75	13.52	13.92	109,852,777	13.716	-4.76%
2012-07-20	0	22.05	22.05	22.10	21.80	22.15	33,182,051	729,028,414	21.971	14.44	14.44	14.47	14.28	14.51	50,666,257	14.389	0.46%
2012-07-19	0	21.95	21.85	21.90	21.70	22.00	47,855,955	1,047,868,682	21.896	14.38	14.31	14.34	14.21	14.41	73,072,099	14.340	2.33%
2012-07-18	0	21.45	21.45	21.50	21.10	21.85	27,981,407	599,823,973	21.437	14.05	14.05	14.08	13.82	14.31	42,725,302	14.039	-0.92%
2012-07-17	0	21.65	21.65	21.70	21.20	21.80	62,892,373	1,358,516,103	21.601	14.18	14.18	14.21	13.88	14.28	96,031,470	14.147	3.59%
2012-07-16	0	20.90	20.80	20.85	20.70	21.10	23,012,279	481,560,328	20.926	13.69	13.62	13.65	13.56	13.82	35,137,853	13.705	0.97%
2012-07-13	0	20.70	20.70	20.75	20.45	21.10	29,336,765	611,085,364	20.830	13.56	13.56	13.59	13.39	13.82	44,794,822	13.642	1.22%
2012-07-12	0	20.45	20.40	20.45	20.40	21.00	29,293,446	604,503,219	20.636	13.39	13.36	13.39	13.36	13.75	44,728,678	13.515	-3.08%
2012-07-11	0	21.10	21.05	21.10	20.40	21.35	38,739,079	815,357,494	21.047	13.82	13.79	13.82	13.36	13.98	59,151,381	13.784	1.44%
2012-07-10	0	20.80	20.80	20.85	20.50	21.00	21,683,050	449,827,150	20.746	13.62	13.62	13.65	13.43	13.75	33,108,230	13.587	-0.48%
2012-07-09	0	20.90	20.80	20.85	20.75	21.60	28,952,488	609,623,099	21.056	13.69	13.62	13.65	13.59	14.15	44,208,063	13.790	-3.46%
2012-07-06	0	21.65	21.65	21.70	21.30	21.75	58,159,110	1,255,227,359	21.583	14.18	14.18	14.21	13.95	14.24	88,804,168	14.135	2.12%
2012-07-05	0	21.20	21.15	21.20	20.45	21.40	37,338,531	782,710,293	20.963	13.88	13.85	13.88	13.39	14.02	57,012,860	13.729	2.66%
2012-07-04	0	20.65	20.65	20.70	20.65	21.05	31,149,912	649,590,124	20.854	13.52	13.52	13.56	13.52	13.79	47,563,348	13.657	-0.96%
2012-07-03	0	20.85	20.85	20.90	20.10	20.85	56,668,841	1,169,630,265	20.640	13.65	13.65	13.69	13.16	13.65	86,528,650	13.517	4.46%
2012-06-29	0	19.96	19.90	19.92	19.12	19.98	47,875,748	946,582,100	19.772	13.07	13.03	13.05	12.52	13.09	73,102,321	12.949	3.31%
2012-06-28	0	19.32	19.32	19.34	19.28	19.70	43,258,247	845,893,163	19.555	12.65	12.65	12.67	12.63	12.90	66,051,778	12.807	-0.92%
2012-06-27	0	19.50	19.52	19.54	19.14	19.58	27,271,334	530,777,568	19.463	12.77	12.78	12.80	12.54	12.82	41,641,079	12.746	2.09%
2012-06-26	0	19.10	19.10	19.12	18.60	19.20	27,896,394	531,162,372	19.041	12.51	12.51	12.52	12.18	12.57	42,595,495	12.470	1.92%
2012-06-25	0	18.74	18.76	18.78	18.68	18.98	22,037,671	414,600,146	18.813	12.27	12.29	12.30	12.23	12.43	33,649,707	12.321	-1.16%
2012-06-22	0	18.96	18.96	18.98	18.90	19.30	26,122,982	497,950,107	19.062	12.42	12.42	12.43	12.38	12.64	39,887,641	12.484	-2.27%
2012-06-21	0	19.40	19.32	19.36	19.26	19.80	24,305,759	473,582,920	19.484	12.71	12.65	12.68	12.61	12.97	37,112,891	12.761	-1.52%
2012-06-20	0	19.70	19.68	19.70	19.62	19.80	21,780,420	429,610,631	19.725	12.90	12.89	12.90	12.85	12.97	33,256,906	12.918	0.20%
2012-06-19	0	19.66	19.62	19.64	19.50	19.80	19,294,327	378,326,517	19.608	12.88	12.85	12.86	12.77	12.97	29,460,847	12.842	-0.10%
2012-06-18	0	19.68	19.66	19.68	19.64	19.90	56,665,098	1,119,611,206	19.758	12.89	12.88	12.89	12.86	13.03	86,522,934	12.940	2.07%
2012-06-15	0	19.28	19.22	19.28	18.94	19.30	36,578,953	700,593,047	19.153	12.63	12.59	12.63	12.40	12.64	55,853,047	12.544	2.12%
2012-06-14	0	18.88	18.86	18.88	18.82	19.38	32,676,930	623,026,762	19.066	12.36	12.35	12.36	12.33	12.69	49,894,979	12.487	-2.28%
2012-06-13	0	19.32	19.30	19.34	18.50	19.36	57,877,119	1,105,082,531	19.094	12.65	12.64	12.67	12.12	12.68	88,373,591	12.505	3.65%
2012-06-12	0	18.64	18.64	18.68	18.28	18.86	36,245,706	675,445,277	18.635	12.21	12.21	12.23	11.97	12.35	55,344,206	12.204	-0.32%
2012-06-11	0	18.70	18.68	18.70	18.24	18.74	56,223,067	1,043,484,660	18.560	12.25	12.23	12.25	11.95	12.27	85,847,990	12.155	6.13%
2012-06-08	0	17.62	17.60	17.62	17.48	17.78	43,418,749	767,068,903	17.667	11.54	11.53	11.54	11.45	11.64	66,296,851	11.570	1.38%
2012-06-07	0	17.38	17.38	17.40	17.20	17.80	37,433,099	654,043,227	17.472	11.38	11.38	11.40	11.26	11.66	57,157,257	11.443	-0.46%
2012-06-06	0	17.46	17.42	17.46	17.24	17.58	34,196,005	597,149,191	17.463	11.43	11.41	11.43	11.29	11.51	52,214,481	11.436	2.22%
2012-06-05	0	17.08	17.04	17.08	17.04	17.32	38,552,609	660,360,430	17.129	11.19	11.16	11.19	11.16	11.34	58,866,657	11.218	0.12%
2012-06-04	0	17.06	17.06	17.08	17.00	17.50	55,085,000	944,453,122	17.145	11.17	11.17	11.19	11.13	11.46	84,110,255	11.229	-4.91%
2012-06-01	0	17.94	17.96	18.00	17.90	18.26	30,139,045	544,366,334	18.062	11.75	11.76	11.79	11.72	11.96	46,019,838	11.829	-1.54%
2012-05-31	0	18.22	18.30	18.32	17.92	18.38	43,697,620	793,584,356	18.161	11.93	11.98	12.00	11.74	12.04	66,722,664	11.894	-0.22%
2012-05-30	0	18.26	18.24	18.26	18.16	18.48	36,646,765	670,077,516	18.285	11.96	11.95	11.96	11.89	12.10	55,956,590	11.975	-2.35%
2012-05-29	0	18.70	18.70	18.72	18.08	18.72	32,395,617	600,141,114	18.525	12.25	12.25	12.26	11.84	12.26	49,465,437	12.133	2.75%
2012-05-28	0	18.20	18.18	18.20	17.94	18.30	17,874,467	324,524,981	18.156	11.92	11.91	11.92	11.75	11.98	27,292,838	11.890	0.78%
2012-05-25	0	18.06	18.06	18.08	17.70	18.14	26,270,204	471,133,930	17.934	11.83	11.83	11.84	11.59	11.88	40,112,436	11.745	0.56%
2012-05-24	0	17.96	17.90	17.96	17.80	18.30	28,865,256	521,037,662	18.051	11.76	11.72	11.76	11.66	11.98	44,074,867	11.822	0.80%
2012-05-23	0	18.10	18.06	18.08	17.86	18.20	38,260,533	690,620,281	18.051	11.67	11.64	11.66	11.51	11.73	59,348,018	11.637	-1.63%
2012-05-22	0	18.40	18.40	18.42	18.28	18.58	37,518,085	691,744,709	18.438	11.86	11.86	11.88	11.78	11.98	58,196,366	11.886	0.77%
2012-05-21	0	18.26	18.26	18.28	18.10	18.40	23,305,156	425,806,437	18.271	11.77	11.77	11.78	11.67	11.86	36,149,910	11.779	0.00%
2012-05-18	0	18.26	18.24	18.26	17.92	18.46	50,013,561	907,400,303	18.143	11.77	11.76	11.77	11.55	11.90	77,578,786	11.697	-0.65%
2012-05-17	0	18.38	18.34	18.36	18.34	18.84	30,196,991	562,209,852	18.618	11.85	11.82	11.84	11.82	12.15	46,840,214	12.003	-1.08%
2012-05-16	0	18.58	18.58	18.60	18.40	19.02	44,686,186	834,464,090	18.674	11.98	11.98	11.99	11.86	12.26	69,315,202	12.039	-4.33%
2012-05-15	0	19.42	19.40	19.44	18.96	19.46	49,101,370	943,071,813	19.207	12.52	12.51	12.53	12.22	12.55	76,163,837	12.382	0.21%
2012-05-14	0	19.38	19.34	19.36	19.34	19.98	30,048,012	589,549,067	19.620	12.49	12.47	12.48	12.47	12.88	46,609,125	12.649	-2.02%
2012-05-11	0	19.78	19.76	19.78	19.60	19.88	41,451,288	818,807,159	19.754	12.75	12.74	12.75	12.64	12.82	64,297,374	12.735	-1.84%
2012-05-10	0	20.15	20.10	20.15	19.82	20.35	37,148,595	744,838,698	20.050	12.99	12.96	12.99	12.78	13.12	57,623,230	12.926	0.00%
2012-05-09	0	20.15	20.15	20.20	20.05	20.30	40,440,554	815,035,917	20.154	12.99	12.99	13.02	12.93	13.09	62,729,568	12.993	-1.23%
2012-05-08	0	20.40	20.40	20.45	20.30	20.65	31,272,400	640,221,312	20.472	13.15	13.15	13.18	13.09	13.31	48,508,340	13.198	-0.73%
2012-05-07	0	20.55	20.50	20.55	20.50	21.05	52,043,502	1,077,054,918	20.695	13.25	13.22	13.25	13.22	13.57	80,727,540	13.342	-4.42%
2012-05-04	0	21.50	21.45	21.50	21.30	21.65	38,307,306	823,958,095	21.509	13.86	13.83	13.86	13.73	13.96	59,420,570	13.867	-0.69%
2012-05-03	0	21.65	21.60	21.65	21.10	21.65	47,256,381	1,013,035,269	21.437	13.96	13.93	13.96	13.60	13.96	73,301,973	13.820	0.93%
2012-05-02	0	21.45	21.45	21.50	21.20	21.60	56,920,240	1,221,418,978	21.458	13.83	13.83	13.86	13.67	13.93	88,292,116	13.834	2.14%
2012-04-30	0	21.00	20.95	21.00	20.90	21.15	24,848,643	522,035,316	21.009	13.54	13.51	13.54	13.47	13.64	38,544,097	13.544	1.20%
2012-04-27	0	20.75	20.75	20.80	20.55	21.00	30,925,758	644,704,170	20.847	13.38	13.38	13.41	13.25	13.54	47,970,645	13.440	-0.24%
2012-04-26	0	20.80	20.75	20.80	20.40	20.95	47,215,150	979,683,780	20.749	13.41	13.38	13.41	13.15	13.51	73,238,017	13.377	1.46%
2012-04-25	0	20.50	20.45	20.50	20.45	20.90	19,752,518	407,430,154	20.627	13.22	13.18	13.22	13.18	13.47	30,639,218	13.298	-1.20%
2012-04-24	0	20.75	20.65	20.70	20.55	21.10	35,537,899	737,661,448	20.757	13.38	13.31	13.34	13.25	13.60	55,124,791	13.382	0.24%
2012-04-23	0	20.70	20.60	20.65	20.60	21.25	26,021,718	544,119,211	20.910	13.34	13.28	13.31	13.28	13.70	40,363,719	13.480	-2.82%
2012-04-20	0	21.30	21.25	21.30	21.00	21.45	39,059,326	828,488,866	21.211	13.73	13.70	13.73	13.54	13.83	60,587,070	13.674	0.47%
2012-04-19	0	21.20	21.15	21.20	20.30	21.25	81,708,750	1,713,787,153	20.974	13.67	13.64	13.67	13.09	13.70	126,742,938	13.522	3.92%
2012-04-18	0	20.40	20.35	20.40	20.35	20.70	28,952,443	593,485,523	20.499	13.15	13.12	13.15	13.12	13.34	44,909,727	13.215	0.00%
2012-04-17	0	20.40	20.35	20.40	20.10	20.60	20,638,174	418,620,318	20.284	13.15	13.12	13.15	12.96	13.28	32,013,007	13.077	-0.24%
2012-04-16	0	20.45	20.45	20.50	20.20	20.60	18,372,858	374,788,126	20.399	13.18	13.18	13.22	13.02	13.28	28,499,151	13.151	-0.24%
2012-04-13	0	20.50	20.50	20.55	20.40	20.85	45,230,808	932,887,345	20.625	13.22	13.22	13.25	13.15	13.44	70,159,995	13.297	1.74%
2012-04-12	0	20.15	20.15	20.20	19.72	20.40	27,937,895	560,091,620	20.048	12.99	12.99	13.02	12.71	13.15	43,336,006	12.924	1.77%
2012-04-11	0	19.80	19.78	19.80	19.64	19.92	25,242,810	499,360,368	19.782	12.76	12.75	12.76	12.66	12.84	39,155,512	12.753	-1.00%
2012-04-10	0	20.00	20.00	20.05	19.90	20.20	32,054,180	642,374,725	20.040	12.89	12.89	12.93	12.83	13.02	49,721,002	12.920	-2.44%
2012-04-05	0	20.50	20.40	20.45	20.00	20.55	29,137,915	593,072,451	20.354	13.22	13.15	13.18	12.89	13.25	45,197,423	13.122	0.00%
2012-04-03	0	20.50	20.50	20.55	20.35	20.75	32,108,348	659,334,758	20.535	13.22	13.22	13.25	13.12	13.38	49,805,025	13.238	0.49%
2012-04-02	0	20.40	20.35	20.40	20.10	20.45	19,073,890	386,846,474	20.282	13.15	13.12	13.15	12.96	13.18	29,586,560	13.075	1.24%
2012-03-30	0	20.15	20.10	20.15	19.98	20.40	18,836,916	379,983,798	20.172	12.99	12.96	12.99	12.88	13.15	29,218,977	13.005	0.25%
2012-03-29	0	20.10	20.05	20.10	19.86	20.20	27,782,891	556,113,134	20.016	12.96	12.93	12.96	12.80	13.02	43,095,571	12.904	-1.23%
2012-03-28	0	20.35	20.35	20.40	20.10	20.70	38,437,430	780,527,062	20.306	13.12	13.12	13.15	12.96	13.34	59,622,413	13.091	-1.93%
2012-03-27	0	20.75	20.75	20.80	20.60	20.90	47,624,027	989,629,280	20.780	13.38	13.38	13.41	13.28	13.47	73,872,249	13.396	2.72%
2012-03-26	0	20.20	20.15	20.20	19.82	20.30	16,747,618	336,391,951	20.086	13.02	12.99	13.02	12.78	13.09	25,978,152	12.949	0.25%
2012-03-23	0	20.15	20.10	20.15	19.90	20.20	24,360,531	487,777,292	20.023	12.99	12.96	12.99	12.83	13.02	37,786,960	12.909	-0.25%
2012-03-22	0	20.20	20.15	20.20	20.00	20.45	19,343,004	391,412,835	20.235	13.02	12.99	13.02	12.89	13.18	30,003,998	13.045	1.00%
2012-03-21	0	20.00	20.00	20.05	19.82	20.30	50,355,572	1,005,151,980	19.961	12.89	12.89	12.93	12.78	13.09	78,109,298	12.869	-0.74%
2012-03-20	0	20.15	20.20	20.25	20.00	20.70	51,209,359	1,036,905,748	20.248	12.99	13.02	13.05	12.89	13.34	79,433,654	13.054	-2.66%
2012-03-19	0	20.70	20.70	20.75	20.50	21.25	35,384,967	736,862,257	20.824	13.34	13.34	13.38	13.22	13.70	54,887,569	13.425	-1.43%
2012-03-16	0	21.00	20.95	21.05	20.85	21.25	25,867,087	544,473,158	21.049	13.54	13.51	13.57	13.44	13.70	40,123,862	13.570	0.24%
2012-03-15	0	20.95	20.95	21.00	20.70	21.15	36,751,412	769,456,667	20.937	13.51	13.51	13.54	13.34	13.64	57,007,137	13.498	-1.18%
2012-03-14	0	21.20	21.15	21.20	21.10	21.90	68,914,158	1,486,070,043	21.564	13.67	13.64	13.67	13.60	14.12	106,896,542	13.902	0.24%
2012-03-13	0	21.15	21.10	21.15	20.85	21.30	26,552,064	560,697,651	21.117	13.64	13.60	13.64	13.44	13.73	41,186,367	13.614	2.17%
2012-03-12	0	20.70	20.70	20.75	20.30	21.05	51,493,167	1,058,419,140	20.555	13.34	13.34	13.38	13.09	13.57	79,873,885	13.251	-1.19%
2012-03-09	0	20.95	20.95	21.00	20.70	21.45	55,456,066	1,170,596,858	21.109	13.51	13.51	13.54	13.34	13.83	86,020,955	13.608	-0.71%
2012-03-08	0	21.10	21.10	21.15	20.85	21.35	52,524,517	1,110,105,175	21.135	13.60	13.60	13.64	13.44	13.76	81,473,668	13.625	1.44%
2012-03-07	0	20.80	20.80	20.85	20.40	21.15	154,255,801	3,218,297,050	20.863	13.41	13.41	13.44	13.15	13.64	239,274,661	13.450	-6.09%
2012-03-06	0	22.15	22.10	22.15	22.05	22.90	73,112,538	1,627,562,467	22.261	14.28	14.25	14.28	14.22	14.76	113,408,881	14.351	-3.70%
2012-03-05	0	23.00	23.00	23.05	22.90	23.90	60,626,517	1,405,608,916	23.185	14.83	14.83	14.86	14.76	15.41	94,041,126	14.947	-4.37%
2012-03-02	0	24.05	23.95	24.00	23.65	24.10	35,528,911	848,640,294	23.886	15.50	15.44	15.47	15.25	15.54	55,110,849	15.399	1.48%
2012-03-01	0	23.70	23.65	23.75	23.50	24.35	26,814,429	638,245,179	23.802	15.28	15.25	15.31	15.15	15.70	41,593,336	15.345	-2.07%
2012-02-29	0	24.20	24.15	24.25	24.00	24.45	34,574,320	838,358,274	24.248	15.60	15.57	15.63	15.47	15.76	53,630,130	15.632	1.04%
2012-02-28	0	23.95	23.90	23.95	23.40	24.00	42,167,084	1,000,128,175	23.718	15.44	15.41	15.44	15.09	15.47	65,407,684	15.291	1.91%
2012-02-27	0	23.50	23.45	23.50	23.25	24.55	53,320,447	1,272,905,969	23.873	15.15	15.12	15.15	14.99	15.83	82,708,279	15.390	-2.89%
2012-02-24	0	24.20	24.20	24.25	24.20	24.55	26,800,497	651,688,030	24.316	15.60	15.60	15.63	15.60	15.83	41,571,726	15.676	-0.62%
2012-02-23	0	24.35	24.30	24.35	23.90	24.70	45,856,640	1,118,006,623	24.381	15.70	15.67	15.70	15.41	15.92	71,130,757	15.718	0.21%
2012-02-22	0	24.30	24.25	24.30	23.35	24.40	43,282,838	1,037,845,096	23.978	15.67	15.63	15.67	15.05	15.73	67,138,392	15.458	2.32%
2012-02-21	0	23.75	23.75	23.80	23.10	23.85	41,931,353	986,727,024	23.532	15.31	15.31	15.34	14.89	15.38	65,042,029	15.171	-0.42%
2012-02-20	0	23.85	23.80	23.85	23.80	24.55	70,675,183	1,707,102,170	24.154	15.38	15.34	15.38	15.34	15.83	109,628,165	15.572	1.06%
2012-02-17	0	23.60	23.55	23.60	23.20	23.95	67,848,236	1,604,106,213	23.643	15.21	15.18	15.21	14.96	15.44	105,243,132	15.242	3.51%
2012-02-16	0	22.80	22.85	22.90	22.65	22.95	20,602,134	470,007,642	22.814	14.70	14.73	14.76	14.60	14.80	31,957,104	14.707	-1.30%
2012-02-15	0	23.10	23.05	23.10	22.15	23.10	45,639,182	1,045,556,901	22.909	14.89	14.86	14.89	14.28	14.89	70,793,446	14.769	3.59%
2012-02-14	0	22.30	22.25	22.35	22.00	22.60	38,161,505	852,335,082	22.335	14.38	14.34	14.41	14.18	14.57	59,194,410	14.399	0.00%
2012-02-13	0	22.30	22.30	22.35	21.70	22.55	46,938,975	1,041,433,005	22.187	14.38	14.38	14.41	13.99	14.54	72,809,627	14.304	0.45%
2012-02-10	0	22.20	22.20	22.25	22.00	22.75	48,939,024	1,091,419,235	22.302	14.31	14.31	14.34	14.18	14.67	75,912,013	14.377	-2.84%
2012-02-09	0	22.85	22.85	22.90	22.60	23.20	52,555,645	1,201,459,931	22.861	14.73	14.73	14.76	14.57	14.96	81,521,953	14.738	-1.30%
2012-02-08	0	23.15	23.10	23.15	22.60	23.35	37,622,350	865,479,294	23.004	14.92	14.89	14.92	14.57	15.05	58,358,097	14.830	1.76%
2012-02-07	0	22.75	22.75	22.80	22.60	23.35	43,303,404	989,299,694	22.846	14.67	14.67	14.70	14.57	15.05	67,170,293	14.728	-2.15%
2012-02-06	0	23.25	23.25	23.30	22.80	23.65	34,184,025	792,681,294	23.189	14.99	14.99	15.02	14.70	15.25	53,024,722	14.949	0.22%
2012-02-03	0	23.20	23.15	23.20	22.90	23.40	34,130,681	790,479,084	23.160	14.96	14.92	14.96	14.76	15.09	52,941,977	14.931	-0.43%
2012-02-02	0	23.30	23.35	23.40	22.65	23.40	59,125,870	1,362,728,740	23.048	15.02	15.05	15.09	14.60	15.09	91,713,390	14.859	3.10%
2012-02-01	0	22.60	22.60	22.65	22.35	23.30	41,189,386	936,878,970	22.746	14.57	14.57	14.60	14.41	15.02	63,891,123	14.664	-1.09%
2012-01-31	0	22.85	22.80	22.85	22.35	22.95	52,443,368	1,186,551,578	22.625	14.73	14.70	14.73	14.41	14.80	81,347,794	14.586	3.16%
2012-01-30	0	22.15	22.10	22.20	22.10	22.95	43,873,336	979,936,764	22.336	14.28	14.25	14.31	14.25	14.80	68,054,346	14.399	-3.28%
2012-01-27	0	22.90	22.85	22.90	22.50	23.05	44,360,821	1,011,813,926	22.809	14.76	14.73	14.76	14.51	14.86	68,810,510	14.704	-0.87%
2012-01-26	0	23.10	23.00	23.05	22.45	23.35	58,446,612	1,341,684,919	22.956	14.89	14.83	14.86	14.47	15.05	90,659,756	14.799	4.29%
2012-01-20	0	22.15	22.10	22.15	21.70	22.25	49,787,031	1,095,507,482	22.004	14.28	14.25	14.28	13.99	14.34	77,227,403	14.185	2.07%
2012-01-19	0	21.70	21.70	21.75	21.40	21.95	50,965,582	1,108,943,247	21.759	13.99	13.99	14.02	13.80	14.15	79,055,519	14.027	2.84%
2012-01-18	0	21.10	21.10	21.15	20.60	21.25	71,016,231	1,494,304,990	21.042	13.60	13.60	13.64	13.28	13.70	110,157,183	13.565	1.69%
2012-01-17	0	20.75	20.70	20.75	19.64	20.80	50,206,376	1,016,761,008	20.252	13.38	13.34	13.38	12.66	13.41	77,877,872	13.056	7.07%
2012-01-16	0	19.38	19.36	19.38	19.36	19.84	18,018,650	353,025,443	19.592	12.49	12.48	12.49	12.48	12.79	27,949,719	12.631	-3.34%
2012-01-13	0	20.05	19.98	20.00	19.82	20.30	43,955,946	877,188,972	19.956	12.93	12.88	12.89	12.78	13.09	68,182,486	12.865	1.37%
2012-01-12	0	19.78	19.78	19.80	19.70	20.00	29,311,832	582,527,450	19.874	12.75	12.75	12.76	12.70	12.89	45,467,195	12.812	0.20%
2012-01-11	0	19.74	19.72	19.74	19.54	19.84	41,236,365	811,977,115	19.691	12.73	12.71	12.73	12.60	12.79	63,963,995	12.694	1.44%
2012-01-10	0	19.46	19.42	19.44	18.92	19.74	61,819,079	1,202,029,051	19.444	12.55	12.52	12.53	12.20	12.73	95,890,975	12.535	2.42%
2012-01-09	0	19.00	18.98	19.00	18.32	19.00	48,444,167	906,607,649	18.715	12.25	12.24	12.25	11.81	12.25	75,144,413	12.065	1.06%
2012-01-06	0	18.80	18.78	18.80	18.68	19.10	29,040,763	547,249,166	18.844	12.12	12.11	12.12	12.04	12.31	45,046,725	12.148	-2.69%
2012-01-05	0	19.32	19.30	19.36	19.20	19.60	25,971,154	502,820,517	19.361	12.46	12.44	12.48	12.38	12.64	40,285,286	12.481	-1.02%
2012-01-04	0	19.52	19.52	19.54	19.50	20.20	21,804,291	430,418,949	19.740	12.58	12.58	12.60	12.57	13.02	33,821,836	12.726	-2.20%
2012-01-03	0	19.96	19.96	19.98	19.58	20.00	27,584,019	547,149,366	19.836	12.87	12.87	12.88	12.62	12.89	42,787,090	12.788	3.96%
2011-12-30	0	19.20	19.18	19.22	19.12	19.44	15,604,000	301,034,158	19.292	12.38	12.36	12.39	12.33	12.53	24,204,223	12.437	0.42%
2011-12-29	0	19.12	19.06	19.08	18.76	19.28	28,322,228	539,850,498	19.061	12.33	12.29	12.30	12.09	12.43	43,932,166	12.288	0.00%
2011-12-28	0	19.12	19.14	19.18	18.82	19.18	16,438,456	312,171,405	18.990	12.33	12.34	12.36	12.13	12.36	25,498,594	12.243	-0.83%
2011-12-23	0	19.28	19.24	19.26	18.88	19.36	34,037,411	651,481,797	19.140	12.43	12.40	12.42	12.17	12.48	52,797,301	12.339	3.54%
2011-12-22	0	18.62	18.62	18.64	18.42	18.80	28,779,444	534,458,680	18.571	12.00	12.00	12.02	11.88	12.12	44,641,379	11.972	-1.48%
2011-12-21	0	18.90	18.88	18.98	18.72	19.20	33,001,174	623,992,291	18.908	12.18	12.17	12.24	12.07	12.38	51,189,937	12.190	2.16%
2011-12-20	0	18.50	18.50	18.52	18.38	19.08	27,514,314	514,638,313	18.704	11.93	11.93	11.94	11.85	12.30	42,678,966	12.058	-1.07%
2011-12-19	0	18.70	18.70	18.74	18.12	19.12	51,809,198	961,902,385	18.566	12.06	12.06	12.08	11.68	12.33	80,364,098	11.969	-2.50%
2011-12-16	0	19.18	19.18	19.28	18.80	19.48	62,561,839	1,195,423,273	19.108	12.36	12.36	12.43	12.12	12.56	97,043,111	12.318	0.74%
2011-12-15	0	19.04	19.00	19.04	18.70	19.30	58,960,721	1,120,549,760	19.005	12.27	12.25	12.27	12.06	12.44	91,457,219	12.252	-2.66%
2011-12-14	0	19.56	19.52	19.54	19.32	20.05	49,635,388	978,194,044	19.708	12.61	12.58	12.60	12.46	12.93	76,992,181	12.705	-0.81%
2011-12-13	0	19.72	19.72	19.76	19.34	19.76	29,708,056	580,250,109	19.532	12.71	12.71	12.74	12.47	12.74	46,081,800	12.592	-0.90%
2011-12-12	0	19.90	19.92	19.94	19.84	20.80	33,829,574	684,396,554	20.231	12.83	12.84	12.85	12.79	13.41	52,474,914	13.042	-1.73%
2011-12-09	0	20.25	20.15	20.20	20.00	20.85	44,042,650	896,464,272	20.355	13.05	12.99	13.02	12.89	13.44	68,316,978	13.122	-4.71%
2011-12-08	0	21.25	21.20	21.25	21.00	21.70	55,169,204	1,173,568,063	21.272	13.70	13.67	13.70	13.54	13.99	85,575,988	13.714	-2.30%
2011-12-07	0	21.75	21.75	21.80	21.00	21.90	43,980,623	950,941,085	21.622	14.02	14.02	14.05	13.54	14.12	68,220,764	13.939	4.32%
2011-12-06	0	20.85	20.80	20.85	20.55	21.00	16,860,490	349,902,289	20.753	13.44	13.41	13.44	13.25	13.54	26,153,234	13.379	-0.95%
2011-12-05	0	21.05	21.00	21.05	20.70	21.40	24,699,973	518,726,448	21.001	13.57	13.54	13.57	13.34	13.80	38,313,487	13.539	0.24%
2011-12-02	0	21.00	20.95	21.00	20.75	21.35	31,998,478	671,896,670	20.998	13.54	13.51	13.54	13.38	13.76	49,634,600	13.537	0.00%
2011-12-01	0	21.00	20.95	21.00	20.90	21.55	72,329,946	1,532,309,091	21.185	13.54	13.51	13.54	13.47	13.89	112,194,959	13.658	9.03%
2011-11-30	0	19.26	19.20	19.22	19.10	19.76	33,328,597	644,816,491	19.347	12.42	12.38	12.39	12.31	12.74	51,697,821	12.473	-3.51%
2011-11-29	0	19.96	19.94	19.96	19.38	20.10	31,287,025	620,258,996	19.825	12.87	12.85	12.87	12.49	12.96	48,531,026	12.781	1.01%
2011-11-28	0	19.76	19.72	19.76	19.50	20.00	25,092,713	494,707,088	19.715	12.74	12.71	12.74	12.57	12.89	38,922,688	12.710	2.28%
2011-11-25	0	19.32	19.30	19.32	19.24	19.70	16,901,122	328,349,989	19.428	12.46	12.44	12.46	12.40	12.70	26,216,260	12.525	-2.72%
2011-11-24	0	19.86	19.84	19.86	19.10	20.00	30,115,378	592,495,244	19.674	12.80	12.79	12.80	12.31	12.89	46,713,620	12.684	1.85%
2011-11-23	0	19.50	19.48	19.52	19.32	19.86	32,977,656	643,678,107	19.519	12.57	12.56	12.58	12.46	12.80	51,153,457	12.583	-3.47%
2011-11-22	0	20.20	20.20	20.25	19.56	20.50	34,276,650	686,952,307	20.041	13.02	13.02	13.05	12.61	13.22	53,168,398	12.920	1.81%
2011-11-21	0	19.84	19.80	19.82	19.08	20.00	40,573,225	790,124,432	19.474	12.79	12.76	12.78	12.30	12.89	62,935,362	12.555	-1.78%
2011-11-18	0	20.20	20.15	20.20	19.94	20.40	31,892,801	643,365,462	20.173	13.02	12.99	13.02	12.85	13.15	49,470,678	13.005	-2.88%
2011-11-17	0	20.80	20.75	20.80	20.50	21.35	33,506,387	698,875,699	20.858	13.41	13.38	13.41	13.22	13.76	51,973,601	13.447	-2.12%
2011-11-16	0	21.25	21.25	21.30	20.80	22.25	54,232,576	1,152,189,800	21.245	13.70	13.70	13.73	13.41	14.34	84,123,133	13.696	-5.13%
2011-11-15	0	22.40	22.35	22.40	22.00	22.70	19,981,842	446,710,070	22.356	14.44	14.41	14.44	14.18	14.63	30,994,935	14.412	-0.22%
2011-11-14	0	22.45	22.40	22.45	22.10	22.85	53,696,027	1,211,337,784	22.559	14.47	14.44	14.47	14.25	14.73	83,290,862	14.543	5.40%
2011-11-11	0	21.30	21.25	21.30	21.25	22.00	39,399,144	850,166,723	21.578	13.73	13.70	13.73	13.70	14.18	61,114,180	13.911	-2.07%
2011-11-10	0	21.75	21.65	21.70	21.50	22.25	76,289,195	1,665,046,070	21.826	14.02	13.96	13.99	13.86	14.34	118,336,368	14.070	-6.05%
2011-11-09	0	23.15	23.15	23.20	23.10	23.80	41,245,266	964,935,288	23.395	14.92	14.92	14.96	14.89	15.34	63,977,802	15.082	1.98%
2011-11-08	0	22.70	22.70	22.75	22.40	23.45	38,392,747	874,373,411	22.774	14.63	14.63	14.67	14.44	15.12	59,553,102	14.682	-1.52%
2011-11-07	0	23.05	23.00	23.05	22.55	23.60	68,830,089	1,592,685,701	23.139	14.86	14.83	14.86	14.54	15.21	106,766,138	14.918	1.54%
2011-11-04	0	22.70	22.65	22.70	22.20	23.10	94,595,152	2,149,944,967	22.728	14.63	14.60	14.63	14.31	14.89	146,731,745	14.652	7.33%
2011-11-03	0	21.15	21.10	21.15	20.05	21.95	115,030,787	2,444,728,310	21.253	13.64	13.60	13.64	12.93	14.15	178,430,583	13.701	3.93%
2011-11-02	0	20.35	20.30	20.35	19.34	20.50	39,744,525	794,878,306	20.000	13.12	13.09	13.12	12.47	13.22	61,649,920	12.893	2.06%
2011-11-01	0	19.94	19.90	19.94	19.90	20.80	50,902,367	1,030,154,888	20.238	12.85	12.83	12.85	12.83	13.41	78,957,462	13.047	-3.90%
2011-10-31	0	20.75	20.65	20.70	20.00	20.95	68,566,836	1,404,221,278	20.480	13.38	13.31	13.34	12.89	13.51	106,357,792	13.203	3.85%
2011-10-28	0	19.98	19.96	20.00	19.90	20.50	88,670,083	1,781,572,338	20.092	12.88	12.87	12.89	12.83	13.22	137,541,045	12.953	1.63%
2011-10-27	0	19.66	19.60	19.62	18.50	19.86	56,143,422	1,096,949,948	19.538	12.67	12.64	12.65	11.93	12.80	87,087,151	12.596	4.80%
2011-10-26	0	18.76	18.78	18.80	17.84	18.88	29,263,102	542,257,129	18.530	12.09	12.11	12.12	11.50	12.17	45,391,608	11.946	2.07%
2011-10-25	0	18.38	18.36	18.38	18.12	18.40	38,729,498	708,967,993	18.306	11.85	11.84	11.85	11.68	11.86	60,075,455	11.801	1.66%
2011-10-24	0	18.08	18.04	18.06	17.50	18.16	52,042,519	931,442,604	17.898	11.66	11.63	11.64	11.28	11.71	80,726,015	11.538	3.79%
2011-10-21	0	17.42	17.42	17.44	17.24	17.78	34,867,913	608,506,442	17.452	11.23	11.23	11.24	11.11	11.46	54,085,538	11.251	-1.02%
2011-10-20	0	17.60	17.62	17.64	17.28	18.46	82,961,565	1,460,925,224	17.610	11.35	11.36	11.37	11.14	11.90	128,686,248	11.353	-6.68%
2011-10-19	0	18.86	18.86	18.88	18.40	19.44	50,355,277	946,536,502	18.797	12.16	12.16	12.17	11.86	12.53	78,108,841	12.118	-1.36%
2011-10-18	0	19.12	19.08	19.10	18.92	19.94	44,332,103	859,160,667	19.380	12.33	12.30	12.31	12.20	12.85	68,765,964	12.494	-6.96%
2011-10-17	0	20.55	20.55	20.65	20.20	20.75	27,357,104	560,827,220	20.500	13.25	13.25	13.31	13.02	13.38	42,435,109	13.216	0.98%
2011-10-14	0	20.35	20.20	20.25	20.00	20.55	27,457,710	556,810,093	20.279	13.12	13.02	13.05	12.89	13.25	42,591,165	13.073	-1.93%
2011-10-13	0	20.75	20.75	20.80	19.52	20.90	69,749,316	1,419,649,169	20.354	13.38	13.38	13.41	12.58	13.47	108,192,002	13.122	5.22%
2011-10-12	0	19.72	19.66	19.70	19.24	19.92	38,554,117	759,585,426	19.702	12.71	12.67	12.70	12.40	12.84	59,803,412	12.701	0.61%
2011-10-11	0	19.60	19.50	19.54	19.50	19.98	57,141,798	1,127,753,265	19.736	12.64	12.57	12.60	12.57	12.88	88,635,787	12.723	5.38%
2011-10-10	0	18.60	18.56	18.58	18.22	18.90	29,718,972	553,036,210	18.609	11.99	11.97	11.98	11.75	12.18	46,098,733	11.997	0.22%
2011-10-07	0	18.56	18.52	18.54	18.28	18.68	48,609,691	897,987,629	18.473	11.97	11.94	11.95	11.78	12.04	75,401,166	11.909	2.54%
2011-10-06	0	18.10	18.14	18.16	18.02	18.50	65,980,388	1,196,908,117	18.140	11.67	11.69	11.71	11.62	11.93	102,345,810	11.695	4.99%
2011-10-04	0	17.24	17.18	17.24	17.04	18.00	42,840,554	758,158,995	17.697	11.11	11.08	11.11	10.99	11.60	66,452,341	11.409	-2.82%
2011-10-03	0	17.74	17.74	17.80	17.54	18.64	60,342,481	1,089,818,663	18.061	11.44	11.44	11.48	11.31	12.02	93,600,543	11.643	-5.64%
2011-09-30	0	18.80	18.80	18.84	18.50	19.00	79,037,110	1,483,050,923	18.764	12.12	12.12	12.15	11.93	12.25	122,598,810	12.097	1.18%
2011-09-28	0	18.58	18.56	18.60	18.18	18.72	58,512,318	1,084,591,221	18.536	11.98	11.97	11.99	11.72	12.07	90,761,676	11.950	0.65%
2011-09-27	0	18.46	18.40	18.42	17.96	18.50	56,493,285	1,026,210,536	18.165	11.90	11.86	11.88	11.58	11.93	87,629,843	11.711	4.29%
2011-09-26	0	17.70	17.66	17.68	17.14	18.04	55,121,777	972,053,537	17.635	11.41	11.39	11.40	11.05	11.63	85,502,421	11.369	-1.56%
2011-09-23	0	17.98	17.94	18.00	17.70	18.48	102,069,613	1,839,969,607	18.027	11.59	11.57	11.60	11.41	11.91	158,325,793	11.621	-3.23%
2011-09-22	0	18.58	18.60	18.68	18.34	18.92	60,034,300	1,121,914,776	18.688	11.98	11.99	12.04	11.82	12.20	93,122,506	12.048	-2.11%
2011-09-21	0	18.98	18.96	19.00	18.26	19.22	54,713,501	1,035,340,861	18.923	12.24	12.22	12.25	11.77	12.39	84,869,122	12.199	1.61%
2011-09-20	0	18.68	18.66	18.68	17.98	18.80	34,325,822	634,322,085	18.479	12.04	12.03	12.04	11.59	12.12	53,244,671	11.913	1.52%
2011-09-19	0	18.40	18.34	18.40	18.16	18.80	28,096,255	516,933,351	18.399	11.86	11.82	11.86	11.71	12.12	43,581,647	11.861	-3.66%
2011-09-16	0	19.10	19.10	19.14	19.06	19.44	62,857,983	1,210,147,773	19.252	12.31	12.31	12.34	12.29	12.53	97,502,476	12.411	0.74%
2011-09-15	0	18.96	18.98	19.00	18.54	19.10	57,130,829	1,079,599,493	18.897	12.22	12.24	12.25	11.95	12.31	88,618,772	12.183	2.82%
2011-09-14	0	18.44	18.44	18.46	17.82	18.46	52,936,321	961,183,192	18.157	11.89	11.89	11.90	11.49	11.90	82,112,440	11.706	2.22%
2011-09-12	0	18.04	18.04	18.06	17.72	18.52	46,945,607	847,162,647	18.046	11.63	11.63	11.64	11.42	11.94	72,819,914	11.634	-5.75%
2011-09-09	0	19.14	19.12	19.14	18.62	19.44	79,963,069	1,524,629,573	19.067	12.34	12.33	12.34	12.00	12.53	124,035,116	12.292	2.79%
2011-09-08	0	18.62	18.60	18.62	18.42	18.94	184,204,372	3,455,469,949	18.759	12.00	11.99	12.00	11.88	12.21	285,729,537	12.093	0.22%
2011-09-07	0	18.58	18.54	18.58	18.02	18.64	40,390,573	740,597,742	18.336	11.98	11.95	11.98	11.62	12.02	62,652,040	11.821	3.34%
2011-09-06	0	17.98	17.94	17.96	17.66	18.00	51,333,834	915,369,995	17.832	11.59	11.57	11.58	11.39	11.60	79,626,734	11.496	1.24%
2011-09-05	0	17.76	17.74	17.76	17.74	18.36	50,981,334	917,118,277	17.989	11.45	11.44	11.45	11.44	11.84	79,079,952	11.597	-4.72%
2011-09-02	0	18.64	18.56	18.58	18.54	19.08	45,005,010	849,513,961	18.876	12.02	11.97	11.98	11.95	12.30	69,809,747	12.169	-2.41%
2011-09-01	0	19.10	19.02	19.04	19.02	19.98	57,755,494	1,128,146,674	19.533	12.31	12.26	12.27	12.26	12.88	89,587,725	12.593	-2.35%
2011-08-31	0	19.56	19.54	19.56	18.80	19.60	42,285,214	810,958,962	19.178	12.61	12.60	12.61	12.12	12.64	65,590,922	12.364	2.84%
2011-08-30	0	19.02	19.00	19.02	18.74	19.36	59,089,516	1,126,386,691	19.062	12.26	12.25	12.26	12.08	12.48	91,657,000	12.289	2.70%
2011-08-29	0	18.52	18.50	18.54	18.40	19.66	76,091,337	1,429,791,955	18.791	11.94	11.93	11.95	11.86	12.67	118,029,460	12.114	-3.44%
2011-08-26	0	19.18	19.16	19.18	19.00	20.00	49,284,698	960,071,194	19.480	12.36	12.35	12.36	12.25	12.89	76,448,207	12.558	-1.74%
2011-08-25	0	19.52	19.50	19.52	19.32	20.60	86,041,530	1,696,055,073	19.712	12.58	12.57	12.58	12.46	13.28	133,463,751	12.708	-3.84%
2011-08-24	0	20.30	20.30	20.35	19.74	21.65	186,000,748	3,774,720,756	20.294	13.09	13.09	13.12	12.73	13.96	288,515,995	13.083	-11.55%
2011-08-23	0	22.95	22.95	23.05	21.80	23.05	46,748,729	1,060,407,044	22.683	14.80	14.80	14.86	14.05	14.86	72,514,526	14.623	4.32%
2011-08-22	0	22.00	21.95	22.00	21.50	22.15	45,515,350	993,219,458	21.822	14.18	14.15	14.18	13.86	14.28	70,601,364	14.068	1.85%
2011-08-19	0	21.60	21.50	21.55	21.25	22.00	47,594,996	1,030,592,329	21.653	13.93	13.86	13.89	13.70	14.18	73,827,217	13.960	-3.57%
2011-08-18	0	22.40	22.35	22.45	22.25	23.20	29,612,037	671,892,471	22.690	14.44	14.41	14.47	14.34	14.96	45,932,860	14.628	-3.45%
2011-08-17	0	23.20	23.20	23.25	22.80	23.65	27,541,607	643,685,996	23.371	14.96	14.96	14.99	14.70	15.25	42,721,302	15.067	0.43%
2011-08-16	0	23.10	23.05	23.15	22.85	23.45	37,000,689	855,942,935	23.133	14.89	14.86	14.92	14.73	15.12	57,393,805	14.914	-1.91%
2011-08-15	0	23.55	23.50	23.55	22.60	23.65	52,416,721	1,219,852,603	23.272	15.18	15.15	15.18	14.57	15.25	81,306,460	15.003	6.08%
2011-08-12	0	22.20	22.10	22.15	21.75	22.70	64,138,879	1,433,207,183	22.345	14.31	14.25	14.28	14.02	14.63	99,489,344	14.406	3.50%
2011-08-11	0	21.45	21.40	21.45	21.00	21.70	40,932,141	871,220,058	21.285	13.83	13.80	13.83	13.54	13.99	63,492,096	13.722	-1.83%
2011-08-10	0	21.85	21.85	21.95	21.50	22.50	64,631,125	1,419,822,318	21.968	14.09	14.09	14.15	13.86	14.51	100,252,894	14.162	3.07%
2011-08-09	0	21.20	21.15	21.20	20.90	22.85	96,883,650	2,106,437,855	21.742	13.67	13.64	13.67	13.47	14.73	150,281,560	14.017	-8.23%
2011-08-08	0	23.10	23.00	23.05	22.45	23.60	60,951,007	1,400,437,145	22.976	14.89	14.83	14.86	14.47	15.21	94,544,461	14.812	-4.35%
2011-08-05	0	24.15	24.05	24.10	23.50	24.45	66,707,197	1,594,243,476	23.899	15.57	15.50	15.54	15.15	15.76	103,473,204	15.407	-4.55%
2011-08-04	0	25.30	25.25	25.35	24.85	25.70	29,173,322	735,994,780	25.228	16.31	16.28	16.34	16.02	16.57	45,252,345	16.264	-0.98%
2011-08-03	0	25.55	25.50	25.55	25.30	25.70	29,033,666	739,923,575	25.485	16.47	16.44	16.47	16.31	16.57	45,035,717	16.430	-2.11%
2011-08-02	0	26.10	26.05	26.10	26.00	26.55	18,532,754	485,438,689	26.194	16.83	16.79	16.83	16.76	17.12	28,747,174	16.886	-1.51%
2011-08-01	0	26.50	26.45	26.50	26.40	26.85	25,381,509	675,042,777	26.596	17.08	17.05	17.08	17.02	17.31	39,370,655	17.146	1.92%
2011-07-29	0	26.00	25.95	26.00	25.85	26.20	20,547,509	534,026,404	25.990	16.76	16.73	16.76	16.67	16.89	31,872,372	16.755	-0.57%
2011-07-28	0	26.15	26.15	26.20	25.80	26.20	26,147,400	679,356,679	25.982	16.86	16.86	16.89	16.63	16.89	40,558,671	16.750	-0.57%
2011-07-27	0	26.30	26.25	26.30	26.15	26.50	30,235,077	794,969,873	26.293	16.96	16.92	16.96	16.86	17.08	46,899,292	16.951	-0.94%
2011-07-26	0	26.55	26.60	26.65	26.30	26.75	25,378,648	674,780,933	26.589	17.12	17.15	17.18	16.96	17.25	39,366,217	17.141	0.19%
2011-07-25	0	26.50	26.45	26.55	26.35	26.70	19,982,564	528,743,298	26.460	17.08	17.05	17.12	16.99	17.21	30,996,055	17.058	-1.30%
2011-07-22	0	26.85	26.85	26.90	26.35	26.95	33,631,596	899,469,392	26.745	17.31	17.31	17.34	16.99	17.37	52,167,819	17.242	2.87%
2011-07-21	0	26.10	26.10	26.15	25.85	26.40	23,057,792	600,559,260	26.046	16.83	16.83	16.86	16.67	17.02	35,766,210	16.791	-0.76%
2011-07-20	0	26.30	26.25	26.30	25.85	26.45	21,626,349	565,751,582	26.160	16.96	16.92	16.96	16.67	17.05	33,545,820	16.865	0.38%
2011-07-19	0	26.20	26.20	26.25	25.70	26.30	20,278,240	526,366,771	25.957	16.89	16.89	16.92	16.57	16.96	31,454,694	16.734	0.96%
2011-07-18	0	25.95	25.85	25.95	25.80	26.30	14,727,378	383,302,143	26.027	16.73	16.67	16.73	16.63	16.96	22,844,446	16.779	-0.76%
2011-07-15	0	26.15	26.10	26.20	25.80	26.30	12,768,071	332,831,596	26.068	16.86	16.83	16.89	16.63	16.96	19,805,257	16.805	-0.19%
2011-07-14	0	26.20	26.20	26.30	25.80	26.40	18,327,019	477,968,836	26.080	16.89	16.89	16.96	16.63	17.02	28,428,048	16.813	-0.19%
2011-07-13	0	26.25	26.25	26.30	26.05	26.50	28,552,152	748,490,266	26.215	16.92	16.92	16.96	16.79	17.08	44,288,814	16.900	1.55%
2011-07-12	0	25.85	25.85	25.90	25.75	26.55	41,822,084	1,093,038,430	26.135	16.67	16.67	16.70	16.60	17.12	64,872,536	16.849	-4.26%
2011-07-11	0	27.00	26.95	27.00	26.85	27.25	20,022,346	541,532,540	27.046	17.41	17.37	17.41	17.31	17.57	31,057,763	17.436	-1.82%
2011-07-08	0	27.50	27.45	27.50	27.40	27.75	21,045,725	580,326,935	27.575	17.73	17.70	17.73	17.66	17.89	32,645,182	17.777	0.92%
2011-07-07	0	27.25	27.20	27.25	27.20	27.85	21,996,843	605,131,392	27.510	17.57	17.54	17.57	17.54	17.95	34,120,514	17.735	-0.18%
2011-07-06	0	27.30	27.25	27.30	27.20	27.60	26,857,835	737,169,955	27.447	17.60	17.57	17.60	17.54	17.79	41,660,666	17.695	-1.62%
2011-07-05	0	27.75	27.70	27.75	27.50	28.10	31,602,990	878,766,419	27.806	17.89	17.86	17.89	17.73	18.12	49,021,137	17.926	-0.18%
2011-07-04	0	27.80	27.75	27.80	27.00	27.95	75,773,092	2,095,141,718	27.650	17.92	17.89	17.92	17.41	18.02	117,535,812	17.826	4.51%
2011-06-30	0	26.60	26.55	26.60	26.05	26.85	41,755,361	1,108,615,618	26.550	17.15	17.12	17.15	16.79	17.31	64,769,038	17.116	2.11%
2011-06-29	0	26.05	26.00	26.05	25.90	26.60	34,232,257	898,635,906	26.251	16.79	16.76	16.79	16.70	17.15	53,099,537	16.924	-1.33%
2011-06-28	0	26.40	26.35	26.40	25.90	26.45	31,934,925	836,574,394	26.196	17.02	16.99	17.02	16.70	17.05	49,536,019	16.888	0.96%
2011-06-27	0	26.15	26.05	26.10	25.20	26.40	42,766,946	1,117,626,147	26.133	16.86	16.79	16.83	16.25	17.02	66,338,163	16.847	1.75%
2011-06-24	0	25.70	25.70	25.75	24.85	26.00	45,793,348	1,175,088,032	25.661	16.57	16.57	16.60	16.02	16.76	71,032,582	16.543	3.63%
2011-06-23	0	24.80	24.80	24.85	24.50	25.30	35,058,567	868,748,431	24.780	15.99	15.99	16.02	15.79	16.31	54,381,272	15.975	-1.00%
2011-06-22	0	25.05	25.05	25.10	25.00	25.80	33,062,222	839,908,130	25.404	16.15	16.15	16.18	16.12	16.63	51,284,632	16.377	-0.60%
2011-06-21	0	25.20	25.20	25.25	24.90	25.30	29,436,441	739,349,531	25.117	16.25	16.25	16.28	16.05	16.31	45,660,483	16.192	2.23%
2011-06-20	0	24.65	24.65	24.70	24.55	25.15	38,925,365	967,555,398	24.857	15.89	15.89	15.92	15.83	16.21	60,379,275	16.025	0.20%
2011-06-17	0	24.60	24.55	24.70	24.30	25.60	81,696,901	2,028,380,008	24.828	15.86	15.83	15.92	15.67	16.50	126,724,558	16.006	-4.09%
2011-06-16	0	25.65	25.65	25.70	25.60	26.15	37,508,295	968,960,119	25.833	16.54	16.54	16.57	16.50	16.86	58,181,180	16.654	-2.66%
2011-06-15	0	26.35	26.30	26.35	26.30	26.65	17,988,912	475,439,352	26.430	16.99	16.96	16.99	16.96	17.18	27,903,591	17.039	-0.57%
2011-06-14	0	26.50	26.40	26.45	26.25	26.70	33,086,098	875,980,226	26.476	17.08	17.02	17.05	16.92	17.21	51,321,667	17.068	-0.56%
2011-06-13	0	26.65	26.60	26.65	26.30	26.70	28,334,433	751,182,355	26.511	17.18	17.15	17.18	16.96	17.21	43,951,098	17.091	-0.56%
2011-06-10	0	26.80	26.70	26.75	26.50	27.10	45,195,806	1,209,465,645	26.761	17.28	17.21	17.25	17.08	17.47	70,105,702	17.252	-0.37%
2011-06-09	0	26.90	26.85	26.90	25.90	26.90	52,257,927	1,379,361,818	26.395	17.34	17.31	17.34	16.70	17.34	81,060,146	17.017	2.28%
2011-06-08	0	26.30	26.30	26.35	26.15	26.50	28,854,716	757,658,055	26.258	16.96	16.96	16.99	16.86	17.08	44,758,138	16.928	-0.75%
2011-06-07	0	26.50	26.40	26.45	26.20	26.65	22,638,793	598,718,641	26.447	17.08	17.02	17.05	16.89	17.18	35,116,277	17.050	0.57%
2011-06-03	0	26.35	26.30	26.35	26.25	26.95	37,697,417	1,001,171,656	26.558	16.99	16.96	16.99	16.92	17.37	58,474,538	17.121	-1.86%
2011-06-02	0	26.85	26.80	26.85	26.65	27.10	35,145,709	945,938,216	26.915	17.31	17.28	17.31	17.18	17.47	54,516,443	17.351	-2.01%
2011-06-01	0	27.40	27.40	27.50	27.30	27.65	32,236,064	885,867,912	27.481	17.66	17.66	17.73	17.60	17.83	50,003,133	17.716	0.00%
2011-05-31	0	27.40	27.35	27.45	27.05	27.55	46,359,824	1,267,786,586	27.347	17.66	17.63	17.70	17.44	17.76	71,911,274	17.630	1.86%
2011-05-30	0	26.90	26.90	26.95	26.70	27.05	25,146,813	677,065,059	26.925	17.34	17.34	17.37	17.21	17.44	39,006,605	17.358	0.94%
2011-05-27	0	26.65	26.60	26.75	26.25	26.85	32,841,579	875,001,509	26.643	17.18	17.15	17.25	16.92	17.31	50,942,380	17.176	1.52%
2011-05-26	0	26.25	26.25	26.30	26.10	26.65	25,211,941	662,981,322	26.296	16.92	16.92	16.96	16.83	17.18	39,107,629	16.953	-0.57%
2011-05-25	0	26.40	26.40	26.45	25.80	26.45	33,139,857	864,522,346	26.087	17.02	17.02	17.05	16.63	17.05	51,405,056	16.818	0.38%
2011-05-24	0	26.30	26.25	26.30	26.05	26.50	28,981,660	763,002,976	26.327	16.96	16.92	16.96	16.79	17.08	44,955,047	16.973	0.96%
2011-05-23	0	26.05	26.00	26.05	26.00	26.65	35,436,074	925,893,318	26.129	16.79	16.76	16.79	16.76	17.18	54,966,844	16.845	-2.98%
2011-05-20	0	26.85	26.75	26.85	26.70	26.95	13,950,279	373,953,387	26.806	17.31	17.25	17.31	17.21	17.37	21,639,045	17.281	0.00%
2011-05-19	0	26.85	26.85	26.90	26.70	27.05	21,457,679	575,424,047	26.817	17.31	17.31	17.34	17.21	17.44	33,284,187	17.288	0.00%
2011-05-18	0	26.85	26.80	26.85	26.60	26.95	26,584,608	712,581,552	26.804	17.31	17.28	17.31	17.15	17.37	41,236,848	17.280	1.13%
2011-05-17	0	26.55	26.55	26.60	26.30	26.65	31,765,879	842,534,312	26.523	17.12	17.12	17.15	16.96	17.18	49,273,803	17.099	1.14%
2011-05-16	0	26.25	26.20	26.25	26.20	26.70	26,309,463	694,728,682	26.406	16.92	16.89	16.92	16.89	17.21	40,810,056	17.023	-2.05%
2011-05-13	0	26.80	26.80	26.85	26.25	26.85	30,665,403	814,000,716	26.545	17.28	17.28	17.31	16.92	17.31	47,566,794	17.113	1.13%
2011-05-12	0	26.50	26.45	26.50	26.30	26.70	39,704,841	1,049,675,611	26.437	17.08	17.05	17.08	16.96	17.21	61,588,364	17.043	-1.12%
2011-05-11	0	26.80	26.80	26.85	26.60	27.15	31,183,197	836,625,048	26.829	17.28	17.28	17.31	17.15	17.50	48,369,973	17.296	-0.19%
2011-05-09	0	26.85	26.85	26.90	26.80	27.10	23,046,363	620,934,299	26.943	17.31	17.31	17.34	17.28	17.47	35,748,482	17.370	0.00%
2011-05-06	0	26.85	26.80	26.85	26.50	26.95	32,147,980	861,727,581	26.805	17.31	17.28	17.31	17.08	17.37	49,866,501	17.281	0.00%
2011-05-05	0	26.85	26.75	26.80	26.75	27.25	42,197,009	1,140,939,961	27.038	17.31	17.25	17.28	17.25	17.57	65,454,102	17.431	-1.10%
2011-05-04	0	27.15	27.15	27.20	26.95	27.50	48,863,628	1,323,909,432	27.094	17.50	17.50	17.54	17.37	17.73	75,795,062	17.467	-1.45%
2011-05-03	0	27.55	27.50	27.55	27.40	28.00	33,197,156	921,620,699	27.762	17.76	17.73	17.76	17.66	18.05	51,493,935	17.898	-0.18%
2011-04-29	0	27.60	27.55	27.60	27.50	28.00	46,981,452	1,299,842,244	27.667	17.79	17.76	17.79	17.73	18.05	72,875,515	17.836	-1.08%
2011-04-28	0	27.90	27.90	28.00	27.90	28.35	61,033,674	1,710,698,644	28.029	17.99	17.99	18.05	17.99	18.28	94,672,690	18.070	-0.43%
2011-04-27	0	28.50	28.50	28.55	28.20	29.40	73,266,722	2,094,098,012	28.582	18.06	18.06	18.10	17.87	18.63	115,593,998	18.116	-1.72%
2011-04-26	0	29.00	28.95	29.00	28.70	29.20	60,984,464	1,761,633,640	28.887	18.38	18.35	18.38	18.19	18.51	96,216,097	18.309	-2.19%
2011-04-21	0	29.65	29.60	29.65	29.40	29.85	29,955,080	887,711,794	29.635	18.79	18.76	18.79	18.63	18.92	47,260,576	18.783	1.02%
2011-04-20	0	29.35	29.30	29.35	29.05	29.40	21,687,323	633,852,277	29.227	18.60	18.57	18.60	18.41	18.63	34,216,412	18.525	1.21%
2011-04-19	0	29.00	28.95	29.00	28.90	29.15	27,588,181	799,472,214	28.979	18.38	18.35	18.38	18.32	18.48	43,526,284	18.368	-0.85%
2011-04-18	0	29.25	29.20	29.25	29.00	29.60	35,752,097	1,046,874,404	29.282	18.54	18.51	18.54	18.38	18.76	56,406,616	18.559	-0.85%
2011-04-15	0	29.50	29.50	29.55	29.35	29.80	31,291,027	924,608,290	29.549	18.70	18.70	18.73	18.60	18.89	49,368,319	18.729	-0.17%
2011-04-14	0	29.55	29.55	29.60	29.50	29.85	30,325,581	898,540,876	29.630	18.73	18.73	18.76	18.70	18.92	47,845,121	18.780	-1.17%
2011-04-13	0	29.90	29.90	29.95	29.50	30.00	34,816,180	1,037,927,782	29.812	18.95	18.95	18.98	18.70	19.01	54,930,005	18.895	0.50%
2011-04-12	0	29.75	29.70	29.75	29.55	29.80	47,747,025	1,415,439,233	29.645	18.86	18.82	18.86	18.73	18.89	75,331,192	18.790	-1.33%
2011-04-11	0	30.15	30.15	30.20	30.05	30.45	27,256,155	823,524,701	30.214	19.11	19.11	19.14	19.05	19.30	43,002,441	19.151	-0.50%
2011-04-08	0	30.30	30.25	30.30	30.15	30.50	34,925,995	1,060,110,784	30.353	19.20	19.17	19.20	19.11	19.33	55,103,262	19.239	-0.33%
2011-04-07	0	30.40	30.40	30.45	30.20	30.60	42,099,999	1,278,611,473	30.371	19.27	19.27	19.30	19.14	19.40	66,421,795	19.250	0.33%
2011-04-06	0	30.30	30.35	30.40	29.95	30.60	72,382,641	2,191,638,470	30.279	19.20	19.24	19.27	18.98	19.40	114,199,170	19.191	1.51%
2011-04-04	0	29.85	29.85	29.90	29.55	29.95	42,483,626	1,265,391,048	29.785	18.92	18.92	18.95	18.73	18.98	67,027,049	18.879	1.19%
2011-04-01	0	29.50	29.40	29.45	28.90	29.60	45,356,745	1,328,316,502	29.286	18.70	18.63	18.67	18.32	18.76	71,560,012	18.562	1.03%
2011-03-31	0	29.20	29.25	29.30	28.80	29.30	70,914,359	2,058,714,582	29.031	18.51	18.54	18.57	18.25	18.57	111,882,640	18.401	1.92%
2011-03-30	0	28.65	28.65	28.70	28.00	28.95	62,966,231	1,804,714,279	28.662	18.16	18.16	18.19	17.75	18.35	99,342,760	18.167	2.32%
2011-03-29	0	28.00	28.00	28.05	27.80	28.25	29,532,725	827,631,132	28.024	17.75	17.75	17.78	17.62	17.91	46,594,220	17.763	0.18%
2011-03-28	0	27.95	27.95	28.00	27.85	28.05	41,177,431	1,151,904,376	27.974	17.72	17.72	17.75	17.65	17.78	64,966,246	17.731	0.18%
2011-03-25	0	27.90	27.95	28.00	27.90	28.45	104,025,199	2,913,588,499	28.009	17.68	17.72	17.75	17.68	18.03	164,122,105	17.753	-0.53%
2011-03-24	0	28.05	28.05	28.10	28.00	28.90	83,184,807	2,352,326,491	28.278	17.78	17.78	17.81	17.75	18.32	131,241,908	17.924	-1.92%
2011-03-23	0	28.60	28.55	28.60	28.20	28.65	65,891,794	1,875,049,905	28.457	18.13	18.10	18.13	17.87	18.16	103,958,464	18.037	-2.05%
2011-03-22	0	29.20	29.20	29.25	29.05	29.40	32,615,113	952,463,904	29.203	18.51	18.51	18.54	18.41	18.63	51,457,349	18.510	0.86%
2011-03-21	0	28.95	29.00	29.05	28.55	29.10	36,722,549	1,060,669,095	28.883	18.35	18.38	18.41	18.10	18.44	57,937,712	18.307	1.94%
2011-03-18	0	28.40	28.40	28.45	28.25	28.95	56,304,886	1,608,803,826	28.573	18.00	18.00	18.03	17.91	18.35	88,833,057	18.110	-1.56%
2011-03-17	0	28.85	28.85	28.90	28.45	29.05	44,683,007	1,286,786,733	28.798	18.29	18.29	18.32	18.03	18.41	70,497,045	18.253	-0.69%
2011-03-16	0	29.05	29.00	29.05	29.00	29.75	34,845,260	1,015,880,903	29.154	18.41	18.38	18.41	18.38	18.86	54,975,885	18.479	0.00%
2011-03-15	0	29.05	29.05	29.10	28.05	29.95	96,258,315	2,780,246,036	28.883	18.41	18.41	18.44	17.78	18.98	151,868,176	18.307	-3.33%
2011-03-14	0	30.05	30.00	30.05	29.35	30.10	30,240,188	896,831,720	29.657	19.05	19.01	19.05	18.60	19.08	47,710,395	18.797	0.17%
2011-03-11	0	30.00	29.95	30.00	29.80	30.70	54,002,510	1,630,131,285	30.186	19.01	18.98	19.01	18.89	19.46	85,200,564	19.133	-1.48%
2011-03-10	0	30.45	30.40	30.50	30.15	30.55	40,911,694	1,242,196,772	30.363	19.30	19.27	19.33	19.11	19.36	64,546,989	19.245	-0.81%
2011-03-09	0	30.70	30.65	30.70	30.65	31.10	69,878,489	2,156,946,293	30.867	19.46	19.43	19.46	19.43	19.71	110,248,332	19.564	0.66%
2011-03-08	0	30.50	30.50	30.55	29.90	30.70	40,265,273	1,220,988,560	30.324	19.33	19.33	19.36	18.95	19.46	63,527,121	19.220	1.50%
2011-03-07	0	30.05	30.00	30.10	29.85	30.45	27,607,455	832,687,809	30.162	19.05	19.01	19.08	18.92	19.30	43,556,693	19.117	-0.33%
2011-03-04	0	30.15	30.10	30.15	29.65	30.45	65,865,515	1,982,324,579	30.097	19.11	19.08	19.11	18.79	19.30	103,917,003	19.076	2.55%
2011-03-03	0	29.40	29.35	29.40	29.30	29.80	34,065,587	1,006,454,774	29.545	18.63	18.60	18.63	18.57	18.89	53,745,784	18.726	0.34%
2011-03-02	0	29.30	29.25	29.30	29.10	29.60	23,759,867	695,799,856	29.285	18.57	18.54	18.57	18.44	18.76	37,486,296	18.561	-1.18%
2011-03-01	0	29.65	29.65	29.70	29.45	29.85	29,964,367	888,028,318	29.636	18.79	18.79	18.82	18.67	18.92	47,275,228	18.784	0.00%
2011-02-28	0	29.65	29.60	29.65	28.90	29.80	45,902,719	1,351,293,447	29.438	18.79	18.76	18.79	18.32	18.89	72,421,403	18.659	2.42%
2011-02-25	0	28.95	28.95	29.00	28.65	29.15	36,897,020	1,067,770,313	28.939	18.35	18.35	18.38	18.16	18.48	58,212,978	18.342	1.05%
2011-02-24	0	28.65	28.65	28.70	28.50	29.30	43,586,944	1,257,800,391	28.857	18.16	18.16	18.19	18.06	18.57	68,767,770	18.291	-1.38%
2011-02-23	0	29.05	29.00	29.05	29.00	29.40	33,660,864	981,178,697	29.149	18.41	18.38	18.41	18.38	18.63	53,107,246	18.475	-0.85%
2011-02-22	0	29.30	29.30	29.35	29.05	29.75	55,910,583	1,641,822,690	29.365	18.57	18.57	18.60	18.41	18.86	88,210,959	18.612	-2.66%
2011-02-21	0	30.10	30.05	30.10	30.00	30.30	20,862,421	628,661,765	30.134	19.08	19.05	19.08	19.01	19.20	32,914,952	19.100	-0.99%
2011-02-18	0	30.40	30.35	30.40	30.20	30.75	47,419,619	1,441,968,039	30.409	19.27	19.24	19.27	19.14	19.49	74,814,639	19.274	-0.16%
2011-02-17	0	30.45	30.35	30.40	30.10	30.55	47,453,962	1,437,367,051	30.290	19.30	19.24	19.27	19.08	19.36	74,868,822	19.198	1.50%
2011-02-16	0	30.00	30.00	30.05	29.25	30.15	49,489,391	1,473,121,137	29.766	19.01	19.01	19.05	18.54	19.11	78,080,149	18.867	2.21%
2011-02-15	0	29.35	29.35	29.40	29.20	29.75	42,778,011	1,258,987,026	29.431	18.60	18.60	18.63	18.51	18.86	67,491,505	18.654	-0.51%
2011-02-14	0	29.50	29.45	29.50	29.25	29.85	62,184,646	1,835,714,077	29.520	18.70	18.67	18.70	18.54	18.92	98,109,642	18.711	1.37%
2011-02-11	0	29.10	29.05	29.10	28.65	29.35	85,766,948	2,492,480,365	29.061	18.44	18.41	18.44	18.16	18.60	135,315,790	18.420	-0.51%
2011-02-10	0	29.25	29.20	29.25	29.05	29.85	71,903,283	2,117,671,864	29.452	18.54	18.51	18.54	18.41	18.92	113,442,880	18.667	-1.85%
2011-02-09	0	29.80	29.75	29.80	29.70	30.75	92,545,963	2,789,660,551	30.144	18.89	18.86	18.89	18.82	19.49	146,011,143	19.106	-1.00%
2011-02-08	0	30.10	30.05	30.10	30.00	30.40	42,776,164	1,288,696,416	30.127	19.08	19.05	19.08	19.01	19.27	67,488,591	19.095	0.00%
2011-02-07	0	30.10	30.05	30.10	30.00	30.45	39,020,073	1,177,686,322	30.182	19.08	19.05	19.08	19.01	19.30	61,562,550	19.130	-0.99%
2011-02-02	0	30.40	30.40	30.45	30.30	30.60	22,725,052	692,451,098	30.471	19.27	19.27	19.30	19.20	19.40	35,853,653	19.313	0.83%
2011-02-01	0	30.15	30.10	30.15	30.05	30.40	27,403,686	826,725,931	30.168	19.11	19.08	19.11	19.05	19.27	43,235,203	19.122	-0.50%
2011-01-31	0	30.30	30.30	30.35	30.05	30.55	35,439,588	1,073,133,614	30.281	19.20	19.20	19.24	19.05	19.36	55,913,565	19.193	-0.98%
2011-01-28	0	30.60	30.60	30.65	30.55	30.90	34,291,510	1,050,778,626	30.643	19.40	19.40	19.43	19.36	19.59	54,102,226	19.422	-0.81%
2011-01-27	0	30.85	30.85	30.90	30.70	31.45	39,153,321	1,216,136,288	31.061	19.55	19.55	19.59	19.46	19.93	61,772,777	19.687	-0.16%
2011-01-26	0	30.90	30.85	30.90	30.70	31.15	33,146,426	1,026,130,405	30.958	19.59	19.55	19.59	19.46	19.74	52,295,610	19.622	0.16%
2011-01-25	0	30.85	30.85	30.90	30.55	31.30	44,957,505	1,390,196,194	30.922	19.55	19.55	19.59	19.36	19.84	70,930,125	19.600	-0.96%
2011-01-24	0	31.15	31.20	31.25	30.95	31.40	34,287,571	1,067,402,786	31.131	19.74	19.78	19.81	19.62	19.90	54,096,011	19.732	-0.95%
2011-01-21	0	31.45	31.40	31.45	31.30	31.90	42,897,179	1,353,401,012	31.550	19.93	19.90	19.93	19.84	20.22	67,679,518	19.997	-0.47%
2011-01-20	0	31.60	31.55	31.60	31.55	32.30	41,871,869	1,330,199,846	31.768	20.03	20.00	20.03	20.00	20.47	66,061,871	20.136	-1.86%
2011-01-19	0	32.20	32.25	32.30	32.00	32.45	31,443,205	1,014,135,585	32.253	20.41	20.44	20.47	20.28	20.57	49,608,413	20.443	0.94%
2011-01-18	0	31.90	31.95	32.00	31.85	32.45	39,871,855	1,281,357,727	32.137	20.22	20.25	20.28	20.19	20.57	62,906,419	20.369	-0.47%
2011-01-17	0	32.05	32.00	32.05	31.90	32.40	25,295,040	811,075,960	32.065	20.31	20.28	20.31	20.22	20.54	39,908,361	20.323	-0.77%
2011-01-14	0	32.30	32.30	32.35	32.20	32.55	20,825,022	674,372,940	32.383	20.47	20.47	20.50	20.41	20.63	32,855,947	20.525	-0.46%
2011-01-13	0	32.45	32.40	32.45	32.35	32.90	46,759,208	1,524,572,176	32.605	20.57	20.54	20.57	20.50	20.85	73,772,698	20.666	-0.61%
2011-01-12	0	32.65	32.55	32.60	32.10	32.75	44,335,343	1,438,343,900	32.442	20.69	20.63	20.66	20.35	20.76	69,948,531	20.563	1.87%
2011-01-11	0	32.05	32.05	32.15	31.85	32.35	36,530,165	1,173,955,571	32.137	20.31	20.31	20.38	20.19	20.50	57,634,185	20.369	0.16%
2011-01-10	0	32.00	31.95	32.00	31.90	32.55	47,877,530	1,539,247,450	32.150	20.28	20.25	20.28	20.22	20.63	75,537,092	20.377	-1.69%
2011-01-07	0	32.55	32.55	32.60	31.90	33.10	69,859,151	2,278,742,012	32.619	20.63	20.63	20.66	20.22	20.98	110,217,822	20.675	1.56%
2011-01-06	0	32.05	32.05	32.10	31.80	32.50	50,298,651	1,613,824,693	32.085	20.31	20.31	20.35	20.16	20.60	79,356,930	20.336	-1.38%
2011-01-05	0	32.50	32.40	32.45	32.10	32.55	51,166,329	1,653,101,907	32.308	20.60	20.54	20.57	20.35	20.63	80,725,879	20.478	0.15%
2011-01-04	0	32.45	32.40	32.45	32.00	32.60	47,576,091	1,537,817,770	32.323	20.57	20.54	20.57	20.28	20.66	75,061,507	20.487	1.09%
2011-01-03	0	32.10	32.05	32.10	31.70	32.30	30,774,580	985,594,840	32.026	20.35	20.31	20.35	20.09	20.47	48,553,513	20.299	1.10%
2010-12-31	0	31.75	31.65	31.70	31.60	31.85	14,611,669	463,178,885	31.699	20.12	20.06	20.09	20.03	20.19	23,053,048	20.092	0.32%
2010-12-30	0	31.65	31.55	31.60	31.45	31.95	32,324,492	1,023,137,339	31.652	20.06	20.00	20.03	19.93	20.25	50,998,832	20.062	0.00%
2010-12-29	0	31.65	31.60	31.65	31.35	31.70	18,082,381	570,403,884	31.545	20.06	20.03	20.06	19.87	20.09	28,528,842	19.994	0.96%
2010-12-28	0	31.35	31.30	31.40	31.10	31.55	26,072,344	816,377,327	31.312	19.87	19.84	19.90	19.71	20.00	41,134,725	19.846	-0.63%
2010-12-24	0	31.55	31.55	31.60	31.40	31.80	9,701,475	306,009,360	31.543	20.00	20.00	20.03	19.90	20.16	15,306,162	19.993	-0.32%
2010-12-23	0	31.65	31.60	31.65	31.55	32.15	19,025,375	605,061,658	31.803	20.06	20.03	20.06	20.00	20.38	30,016,617	20.158	-0.94%
2010-12-22	0	31.95	31.90	31.95	31.70	32.05	24,287,267	774,947,041	31.908	20.25	20.22	20.25	20.09	20.31	38,318,383	20.224	0.79%
2010-12-21	0	31.70	31.70	31.75	31.35	31.80	38,087,080	1,203,951,631	31.611	20.09	20.09	20.12	19.87	20.16	60,090,553	20.036	1.44%
2010-12-20	0	31.25	31.15	31.20	30.80	31.75	45,194,355	1,413,366,906	31.273	19.81	19.74	19.78	19.52	20.12	71,303,807	19.822	-1.11%
2010-12-17	0	31.60	31.55	31.65	31.30	31.85	42,006,227	1,327,450,869	31.601	20.03	20.00	20.06	19.84	20.19	66,273,850	20.030	-0.32%
2010-12-16	0	31.70	31.65	31.70	31.55	32.55	59,358,803	1,894,601,987	31.918	20.09	20.06	20.09	20.00	20.63	93,651,267	20.230	-2.16%
2010-12-15	0	32.40	32.40	32.45	32.25	32.85	32,312,198	1,049,838,330	32.491	20.54	20.54	20.57	20.44	20.82	50,979,436	20.593	-1.82%
2010-12-14	0	33.00	33.00	33.05	32.85	33.15	14,684,223	483,995,250	32.960	20.92	20.92	20.95	20.82	21.01	23,167,517	20.891	0.00%
2010-12-13	0	33.00	33.05	33.10	32.80	33.40	19,546,338	645,523,637	33.025	20.92	20.95	20.98	20.79	21.17	30,838,548	20.932	0.15%
2010-12-10	0	32.95	32.90	32.95	32.70	33.15	29,866,205	983,171,183	32.919	20.88	20.85	20.88	20.73	21.01	47,120,356	20.865	-0.15%
2010-12-09	0	33.00	33.00	33.05	32.85	33.15	20,218,545	667,095,953	32.994	20.92	20.92	20.95	20.82	21.01	31,899,099	20.913	0.46%
2010-12-08	0	32.85	32.85	32.90	32.70	33.40	42,955,128	1,416,618,133	32.979	20.82	20.82	20.85	20.73	21.17	67,770,945	20.903	-1.35%
2010-12-07	0	33.30	33.25	33.30	33.05	33.45	27,008,035	898,359,899	33.263	21.11	21.07	21.11	20.95	21.20	42,610,979	21.083	0.30%
2010-12-06	0	33.20	33.15	33.20	33.10	33.75	30,231,851	1,012,708,564	33.498	21.04	21.01	21.04	20.98	21.39	47,697,241	21.232	-0.30%
2010-12-03	0	33.30	33.25	33.30	33.15	33.95	37,972,821	1,271,457,939	33.483	21.11	21.07	21.11	21.01	21.52	59,910,285	21.223	-1.33%
2010-12-02	0	33.75	33.70	33.75	33.50	34.00	43,521,531	1,469,571,676	33.767	21.39	21.36	21.39	21.23	21.55	68,664,567	21.402	0.15%
2010-12-01	0	33.70	33.70	33.75	33.15	33.90	30,560,174	1,023,455,350	33.490	21.36	21.36	21.39	21.01	21.49	48,215,241	21.227	1.05%
2010-11-30	0	33.35	33.30	33.35	33.10	33.75	43,762,660	1,460,485,538	33.373	21.14	21.11	21.14	20.98	21.39	69,045,000	21.153	-1.33%
2010-11-29	0	33.80	33.75	33.80	33.10	33.90	36,524,289	1,226,060,215	33.568	21.42	21.39	21.42	20.98	21.49	57,624,914	21.277	1.35%
2010-11-26	0	33.35	33.30	33.35	33.10	33.85	32,746,010	1,095,424,629	33.452	21.14	21.11	21.14	20.98	21.46	51,663,867	21.203	-0.60%
2010-11-25	0	33.55	33.55	33.60	33.50	34.10	27,531,483	928,741,600	33.734	21.26	21.26	21.30	21.23	21.61	43,436,831	21.381	0.15%
2010-11-24	0	33.50	33.55	33.60	33.45	34.05	42,590,886	1,437,702,207	33.756	21.23	21.26	21.30	21.20	21.58	67,196,275	21.396	0.15%
2010-11-23	0	33.45	33.45	33.50	33.40	34.30	65,571,259	2,213,326,011	33.755	21.20	21.20	21.23	21.17	21.74	103,452,751	21.395	-3.18%
2010-11-22	0	34.55	34.55	34.60	34.05	34.85	40,768,999	1,404,071,059	34.440	21.90	21.90	21.93	21.58	22.09	64,321,857	21.829	1.17%
2010-11-19	0	34.15	34.15	34.20	33.70	34.45	44,046,305	1,502,959,319	34.122	21.65	21.65	21.68	21.36	21.84	69,492,511	21.628	-0.44%
2010-11-18	0	34.30	34.25	34.30	33.70	34.55	46,986,503	1,604,216,619	34.142	21.74	21.71	21.74	21.36	21.90	74,131,305	21.640	1.63%
2010-11-17	0	33.75	33.70	33.75	33.50	34.25	62,705,771	2,126,875,184	33.918	21.39	21.36	21.39	21.23	21.71	98,931,828	21.498	-0.59%
2010-11-16	0	33.95	33.85	33.90	33.80	34.90	64,230,669	2,197,071,633	34.206	21.52	21.46	21.49	21.42	22.12	101,337,683	21.681	-2.16%
2010-11-15	0	34.70	34.75	34.80	34.60	35.65	39,976,191	1,401,333,898	35.054	21.99	22.03	22.06	21.93	22.60	63,071,032	22.218	-1.70%
2010-11-12	0	35.30	35.30	35.35	35.00	35.80	71,674,334	2,536,337,167	35.387	22.37	22.37	22.41	22.18	22.69	113,081,664	22.429	-2.22%
2010-11-11	0	36.10	36.00	36.05	35.80	36.70	68,443,969	2,480,219,441	36.237	22.88	22.82	22.85	22.69	23.26	107,985,069	22.968	0.14%
2010-11-10	0	36.05	36.00	36.05	35.50	36.45	61,592,150	2,219,994,514	36.044	22.85	22.82	22.85	22.50	23.10	97,174,852	22.845	-0.69%
2010-11-09	0	36.30	36.25	36.30	36.20	36.90	65,335,443	2,386,000,959	36.519	23.01	22.98	23.01	22.94	23.39	103,080,701	23.147	-0.82%
2010-11-08	0	36.60	36.60	36.65	35.35	36.70	74,473,333	2,702,743,227	36.291	23.20	23.20	23.23	22.41	23.26	117,497,686	23.003	3.39%
2010-11-05	0	35.40	35.35	35.40	35.35	36.10	50,923,082	1,819,005,235	35.721	22.44	22.41	22.44	22.41	22.88	80,342,104	22.641	0.43%
2010-11-04	0	35.25	35.20	35.25	35.15	35.75	37,963,015	1,345,643,464	35.446	22.34	22.31	22.34	22.28	22.66	59,894,814	22.467	0.43%
2010-11-03	0	35.10	35.05	35.10	34.30	35.65	60,297,415	2,124,115,445	35.227	22.25	22.22	22.25	21.74	22.60	95,132,129	22.328	1.74%
2010-11-02	0	34.50	34.45	34.50	34.40	34.85	33,381,105	1,154,958,046	34.599	21.87	21.84	21.87	21.80	22.09	52,665,866	21.930	-1.43%
2010-11-01	0	35.00	35.00	35.05	34.35	35.15	52,299,647	1,821,840,371	34.835	22.18	22.18	22.22	21.77	22.28	82,513,932	22.079	3.09%
2010-10-29	0	33.95	33.90	33.95	33.65	35.00	65,945,244	2,243,325,178	34.018	21.52	21.49	21.52	21.33	22.18	104,042,793	21.562	-3.00%
2010-10-28	0	35.00	34.95	35.00	34.20	35.15	42,327,059	1,468,593,710	34.696	22.18	22.15	22.18	21.68	22.28	66,780,031	21.992	1.01%
2010-10-27	0	34.65	34.65	34.70	34.55	36.00	60,128,135	2,107,087,631	35.043	21.96	21.96	21.99	21.90	22.82	94,865,054	22.211	-3.21%
2010-10-26	0	35.80	35.75	35.80	35.60	36.25	33,374,957	1,195,649,109	35.825	22.69	22.66	22.69	22.56	22.98	52,656,166	22.707	-0.28%
2010-10-25	0	35.90	35.90	35.95	35.70	36.45	46,875,019	1,694,662,020	36.153	22.75	22.75	22.79	22.63	23.10	73,955,415	22.915	0.84%
2010-10-22	0	35.60	35.55	35.60	35.55	36.60	51,249,431	1,849,018,106	36.079	22.56	22.53	22.56	22.53	23.20	80,856,990	22.868	-2.33%
2010-10-21	0	36.45	36.35	36.40	35.75	36.75	102,580,563	3,727,120,300	36.334	23.10	23.04	23.07	22.66	23.29	161,842,881	23.029	1.25%
2010-10-20	0	36.00	35.95	36.00	34.60	36.65	205,365,771	7,372,903,778	35.901	22.82	22.79	22.82	21.93	23.23	324,008,634	22.755	3.15%
2010-10-19	0	34.90	34.85	34.90	34.40	35.30	55,333,585	1,931,002,321	34.898	22.12	22.09	22.12	21.80	22.37	87,300,621	22.119	0.29%
2010-10-18	0	34.80	34.70	34.75	34.65	35.40	59,236,276	2,071,012,513	34.962	22.06	21.99	22.03	21.96	22.44	93,457,954	22.160	-1.28%
2010-10-15	0	35.25	35.05	35.15	34.65	35.45	92,069,592	3,232,886,682	35.114	22.34	22.22	22.28	21.96	22.47	145,259,566	22.256	0.57%
2010-10-14	0	35.05	35.00	35.05	34.55	35.30	184,522,734	6,453,688,650	34.975	22.22	22.18	22.22	21.90	22.37	291,124,264	22.168	1.59%
2010-10-13	0	34.50	34.45	34.50	33.25	34.60	94,912,291	3,208,214,907	33.802	21.87	21.84	21.87	21.07	21.93	149,744,534	21.425	3.14%
2010-10-12	0	33.45	33.40	33.45	33.15	33.70	48,902,568	1,636,438,435	33.463	21.20	21.17	21.20	21.01	21.36	77,154,309	21.210	-0.74%
2010-10-11	0	33.70	33.75	33.80	33.40	33.95	78,114,968	2,627,418,510	33.635	21.36	21.39	21.42	21.17	21.52	123,243,148	21.319	0.60%
2010-10-08	0	33.50	33.45	33.50	33.10	33.80	93,743,340	3,138,088,974	33.475	21.23	21.20	21.23	20.98	21.42	147,900,263	21.218	1.67%
2010-10-07	0	32.95	32.90	32.95	32.75	33.30	43,609,538	1,439,758,139	33.015	20.88	20.85	20.88	20.76	21.11	68,803,417	20.926	0.00%
2010-10-06	0	32.95	32.85	32.95	32.80	33.95	117,533,751	3,899,515,321	33.178	20.88	20.82	20.88	20.79	21.52	185,434,748	21.029	-0.90%
2010-10-05	0	33.25	33.25	33.30	30.95	33.30	185,947,209	6,065,835,129	32.621	21.07	21.07	21.11	19.62	21.11	293,371,679	20.676	6.91%
2010-10-04	0	31.10	31.05	31.10	30.80	31.35	60,264,280	1,872,873,826	31.078	19.71	19.68	19.71	19.52	19.87	95,079,852	19.698	1.47%
2010-09-30	0	30.65	30.65	30.70	30.60	31.10	61,366,922	1,890,358,057	30.804	19.43	19.43	19.46	19.40	19.71	96,819,506	19.525	-1.29%
2010-09-29	0	31.05	30.95	31.00	30.95	31.30	50,769,731	1,578,428,112	31.090	19.68	19.62	19.65	19.62	19.84	80,100,160	19.706	1.14%
2010-09-28	0	30.70	30.65	30.70	30.55	31.25	50,752,753	1,566,844,100	30.872	19.46	19.43	19.46	19.36	19.81	80,073,374	19.568	-1.60%
2010-09-27	0	31.20	31.20	31.25	31.20	31.70	51,301,287	1,609,354,828	31.371	19.78	19.78	19.81	19.78	20.09	80,938,804	19.884	-0.79%
2010-09-24	0	31.45	31.25	31.30	31.15	31.50	36,255,878	1,135,325,223	31.314	19.93	19.81	19.84	19.74	19.97	57,201,438	19.848	-0.16%
2010-09-22	0	31.50	31.45	31.50	31.35	31.75	39,332,440	1,237,821,601	31.471	19.97	19.93	19.97	19.87	20.12	62,055,376	19.947	0.32%
2010-09-21	0	31.40	31.40	31.45	31.20	31.45	47,106,497	1,475,952,963	31.332	19.90	19.90	19.93	19.78	19.93	74,320,621	19.859	1.13%
2010-09-20	0	31.05	31.00	31.05	30.75	31.15	20,813,108	644,151,380	30.949	19.68	19.65	19.68	19.49	19.74	32,837,150	19.617	0.49%
2010-09-17	0	30.90	30.90	30.95	30.60	31.00	38,762,594	1,195,576,376	30.844	19.59	19.59	19.62	19.40	19.65	61,156,322	19.550	0.32%
2010-09-16	0	30.80	30.75	30.85	30.25	30.85	30,786,052	941,498,988	30.582	19.52	19.49	19.55	19.17	19.55	48,571,612	19.384	-0.48%
2010-09-15	0	30.95	30.90	30.95	30.60	31.05	37,287,308	1,150,712,118	30.861	19.62	19.59	19.62	19.40	19.68	58,828,741	19.560	0.00%
2010-09-14	0	30.95	30.90	30.95	30.65	31.30	42,875,372	1,325,867,091	30.924	19.62	19.59	19.62	19.43	19.84	67,645,113	19.600	0.32%
2010-09-13	0	30.85	30.85	30.90	30.05	31.30	92,167,086	2,841,522,568	30.830	19.55	19.55	19.59	19.05	19.84	145,413,383	19.541	3.52%
2010-09-10	0	29.80	29.75	29.80	29.60	30.30	46,428,313	1,386,361,744	29.860	18.89	18.86	18.89	18.76	19.20	73,250,640	18.926	-0.50%
2010-09-09	0	29.95	29.95	30.00	29.75	30.40	44,070,152	1,324,357,076	30.051	18.98	18.98	19.01	18.86	19.27	69,530,135	19.047	-0.66%
2010-09-08	0	30.15	30.10	30.15	30.00	30.35	41,326,237	1,245,525,821	30.139	19.11	19.08	19.11	19.01	19.24	65,201,019	19.103	-1.63%
2010-09-07	0	30.65	30.55	30.65	30.45	30.90	36,090,272	1,104,352,864	30.600	19.43	19.36	19.43	19.30	19.59	56,940,159	19.395	-0.65%
2010-09-06	0	30.85	30.85	30.90	30.50	30.90	64,463,150	1,976,009,311	30.653	19.55	19.55	19.59	19.33	19.59	101,704,471	19.429	1.82%
2010-09-03	0	30.30	30.25	30.30	29.70	30.45	96,489,423	2,897,336,091	30.028	19.20	19.17	19.20	18.82	19.30	152,232,799	19.032	0.00%
2010-09-02	0	30.30	30.30	30.35	30.10	30.55	56,731,574	1,720,989,993	30.336	19.20	19.20	19.24	19.08	19.36	89,506,249	19.228	1.34%
2010-09-01	0	29.90	29.90	29.95	29.80	30.25	43,273,570	1,297,372,378	29.981	18.95	18.95	18.98	18.89	19.17	68,273,355	19.003	0.67%
2010-08-31	0	29.70	29.65	29.70	29.35	30.20	63,924,390	1,902,702,850	29.765	18.82	18.79	18.82	18.60	19.14	100,854,462	18.866	-0.17%
2010-08-30	0	29.75	29.80	29.85	29.35	30.55	74,530,233	2,228,611,151	29.902	18.86	18.89	18.92	18.60	19.36	117,587,458	18.953	-1.16%
2010-08-27	0	30.10	30.10	30.15	29.80	30.40	112,159,491	3,368,526,983	30.033	19.08	19.08	19.11	18.89	19.27	176,955,698	19.036	-1.79%
2010-08-26	0	30.65	30.60	30.65	30.60	31.90	148,380,614	4,617,720,167	31.121	19.43	19.40	19.43	19.40	20.22	234,102,303	19.725	-6.27%
2010-08-25	0	32.70	32.75	32.80	32.40	32.85	36,821,135	1,201,028,751	32.618	20.73	20.76	20.79	20.54	20.82	58,093,253	20.674	-0.30%
2010-08-24	0	32.80	32.75	32.80	32.75	33.35	38,209,924	1,260,904,768	32.999	20.79	20.76	20.79	20.76	21.14	60,284,366	20.916	-0.91%
2010-08-23	0	33.10	33.05	33.10	33.05	33.45	29,092,927	965,339,645	33.181	20.98	20.95	20.98	20.95	21.20	45,900,344	21.031	-0.75%
2010-08-20	0	33.35	33.30	33.35	33.20	33.70	46,640,982	1,556,212,293	33.366	21.14	21.11	21.14	21.04	21.36	73,586,172	21.148	-0.60%
2010-08-19	0	33.55	33.60	33.65	33.40	34.10	34,289,995	1,155,910,202	33.710	21.26	21.30	21.33	21.17	21.61	54,099,836	21.366	0.60%
2010-08-18	0	33.35	33.25	33.30	33.25	33.85	51,803,806	1,733,865,925	33.470	21.14	21.07	21.11	21.07	21.46	81,731,636	21.214	-1.19%
2010-08-17	0	33.75	33.70	33.75	33.70	34.00	18,706,995	633,613,094	33.870	21.39	21.36	21.39	21.36	21.55	29,514,304	21.468	-0.59%
2010-08-16	0	33.95	33.90	33.95	33.20	34.25	31,360,915	1,062,879,963	33.892	21.52	21.49	21.52	21.04	21.71	49,478,582	21.482	1.49%
2010-08-13	0	33.45	33.45	33.50	33.25	33.65	28,641,039	957,317,224	33.425	21.20	21.20	21.23	21.07	21.33	45,187,394	21.185	-0.45%
2010-08-12	0	33.60	33.60	33.65	33.20	33.65	44,205,781	1,476,089,535	33.391	21.30	21.30	21.33	21.04	21.33	69,744,119	21.164	-0.74%
2010-08-11	0	33.85	33.80	33.85	33.70	34.55	27,253,652	927,712,368	34.040	21.46	21.42	21.46	21.36	21.90	42,998,492	21.575	-0.59%
2010-08-10	0	34.05	34.00	34.05	34.00	34.85	34,457,057	1,180,980,193	34.274	21.58	21.55	21.58	21.55	22.09	54,363,412	21.724	-2.44%
2010-08-09	0	34.90	34.80	34.85	34.65	34.90	15,365,202	534,331,747	34.775	22.12	22.06	22.09	21.96	22.12	24,241,908	22.042	0.58%
2010-08-06	0	34.70	34.65	34.70	34.55	34.95	31,457,381	1,092,793,022	34.739	21.99	21.96	21.99	21.90	22.15	49,630,778	22.018	-0.57%
2010-08-05	0	34.90	34.85	34.90	34.65	35.00	19,313,787	672,441,995	34.817	22.12	22.09	22.12	21.96	22.18	30,471,649	22.068	0.43%
2010-08-04	0	34.75	34.70	34.75	34.55	35.00	29,038,415	1,009,589,352	34.767	22.03	21.99	22.03	21.90	22.18	45,814,340	22.037	0.14%
2010-08-03	0	34.70	34.70	34.75	34.55	35.50	39,832,515	1,391,966,619	34.946	21.99	21.99	22.03	21.90	22.50	62,844,352	22.149	-1.42%
2010-08-02	0	35.20	35.15	35.20	34.85	35.30	46,605,242	1,632,534,714	35.029	22.31	22.28	22.31	22.09	22.37	73,529,784	22.202	2.03%
2010-07-30	0	34.50	34.45	34.50	34.25	34.60	23,233,229	800,558,865	34.458	21.87	21.84	21.87	21.71	21.93	36,655,411	21.840	-0.58%
2010-07-29	0	34.70	34.70	34.75	34.45	35.00	29,933,144	1,041,812,949	34.805	21.99	21.99	22.03	21.84	22.18	47,225,967	22.060	-0.29%
2010-07-28	0	34.80	34.80	34.85	34.40	35.00	37,979,039	1,321,215,747	34.788	22.06	22.06	22.09	21.80	22.18	59,920,095	22.050	0.58%
2010-07-27	0	34.60	34.55	34.60	34.40	34.75	17,592,728	608,189,648	34.571	21.93	21.90	21.93	21.80	22.03	27,756,309	21.912	0.14%
2010-07-26	0	34.55	34.50	34.55	34.40	34.80	24,790,391	857,124,529	34.575	21.90	21.87	21.90	21.80	22.06	39,112,169	21.915	0.14%
2010-07-23	0	34.50	34.50	34.55	34.30	34.65	32,867,242	1,132,367,108	34.453	21.87	21.87	21.90	21.74	21.96	51,855,137	21.837	0.88%
2010-07-22	0	34.20	34.15	34.25	33.80	34.25	21,173,147	720,349,919	34.022	21.68	21.65	21.71	21.42	21.71	33,405,189	21.564	0.44%
2010-07-21	0	34.05	34.00	34.05	33.60	34.05	33,595,201	1,138,478,769	33.888	21.58	21.55	21.58	21.30	21.58	53,003,649	21.479	1.19%
2010-07-20	0	33.65	33.55	33.65	33.05	33.90	35,458,752	1,192,704,116	33.636	21.33	21.26	21.33	20.95	21.49	55,943,801	21.320	1.51%
2010-07-19	0	33.15	33.10	33.15	33.00	33.30	27,479,350	911,308,550	33.163	21.01	20.98	21.01	20.92	21.11	43,354,580	21.020	-0.75%
2010-07-16	0	33.40	33.40	33.45	33.10	33.50	32,383,337	1,077,201,377	33.264	21.17	21.17	21.20	20.98	21.23	51,091,673	21.084	1.06%
2010-07-15	0	33.05	33.00	33.05	33.00	33.85	50,815,839	1,694,914,214	33.354	20.95	20.92	20.95	20.92	21.46	80,172,906	21.141	-1.34%
2010-07-14	0	33.50	33.50	33.55	33.40	34.15	58,004,936	1,957,397,846	33.745	21.23	21.23	21.26	21.17	21.65	91,515,251	21.389	-0.59%
2010-07-13	0	33.70	33.60	33.65	33.50	33.95	56,070,536	1,891,232,762	33.730	21.36	21.30	21.33	21.23	21.52	88,463,319	21.379	-0.74%
2010-07-12	0	33.95	33.90	33.95	33.70	34.45	108,329,983	3,679,830,261	33.969	21.52	21.49	21.52	21.36	21.84	170,913,827	21.530	-3.69%
2010-07-09	0	35.25	35.20	35.25	34.55	35.75	45,568,963	1,602,198,799	35.160	22.34	22.31	22.34	21.90	22.66	71,894,831	22.285	2.47%
2010-07-08	0	34.40	34.40	34.45	34.20	34.85	27,687,865	957,420,365	34.579	21.80	21.80	21.84	21.68	22.09	43,683,557	21.917	1.03%
2010-07-07	0	34.05	34.00	34.05	33.90	34.35	25,488,125	869,501,898	34.114	21.58	21.55	21.58	21.49	21.77	40,212,994	21.622	-1.45%
2010-07-06	0	34.55	34.55	34.60	33.70	34.60	36,650,054	1,246,967,506	34.024	21.90	21.90	21.93	21.36	21.93	57,823,336	21.565	1.92%
2010-07-05	0	33.90	33.85	33.90	33.80	34.45	27,629,432	943,054,042	34.132	21.49	21.46	21.49	21.42	21.84	43,591,366	21.634	-1.02%
2010-07-02	0	34.25	34.20	34.25	33.95	34.95	36,962,025	1,267,493,849	34.292	21.71	21.68	21.71	21.52	22.15	58,315,537	21.735	-1.15%
2010-06-30	0	34.65	34.60	34.65	34.00	34.75	32,141,974	1,107,236,947	34.448	21.96	21.93	21.96	21.55	22.03	50,710,871	21.834	0.29%
2010-06-29	0	34.55	34.55	34.60	34.50	35.75	35,803,692	1,249,641,115	34.903	21.90	21.90	21.93	21.87	22.66	56,488,018	22.122	-2.81%
2010-06-28	0	35.55	35.50	35.55	35.40	35.90	29,047,330	1,035,490,935	35.648	22.53	22.50	22.53	22.44	22.75	45,828,405	22.595	0.14%
2010-06-25	0	35.50	35.50	35.55	35.10	35.55	28,519,397	1,007,959,700	35.343	22.50	22.50	22.53	22.25	22.53	44,995,477	22.401	0.00%
2010-06-24	0	35.50	35.50	35.55	35.40	36.05	30,254,107	1,082,324,712	35.775	22.50	22.50	22.53	22.44	22.85	47,732,355	22.675	-1.11%
2010-06-23	0	35.90	35.90	35.95	35.50	36.00	29,122,739	1,041,471,794	35.762	22.75	22.75	22.79	22.50	22.82	45,947,379	22.667	0.00%
2010-06-22	0	35.90	35.90	35.95	35.60	36.10	28,423,948	1,020,702,464	35.910	22.75	22.75	22.79	22.56	22.88	44,844,886	22.761	0.56%
2010-06-21	0	35.70	35.70	35.75	35.50	36.30	88,389,229	3,177,419,361	35.948	22.63	22.63	22.66	22.50	23.01	139,453,002	22.785	2.00%
2010-06-18	0	35.00	35.00	35.05	34.60	35.20	29,007,748	1,012,914,931	34.919	22.18	22.18	22.22	21.93	22.31	45,765,956	22.132	0.43%
2010-06-17	0	34.85	34.85	34.90	34.65	34.95	27,482,883	955,201,878	34.756	22.09	22.09	22.12	21.96	22.15	43,360,154	22.029	0.72%
2010-06-15	0	34.60	34.55	34.60	34.35	34.80	19,648,268	678,548,741	34.535	21.93	21.90	21.93	21.77	22.06	30,999,365	21.889	0.29%
2010-06-14	0	34.50	34.45	34.55	34.45	34.80	23,952,434	829,262,151	34.621	21.87	21.84	21.90	21.84	22.06	37,790,112	21.944	0.88%
2010-06-11	0	34.20	34.15	34.20	34.15	34.65	28,421,065	977,063,718	34.378	21.68	21.65	21.68	21.65	21.96	44,840,337	21.790	1.48%
2010-06-10	0	33.70	33.75	33.80	33.60	34.15	14,903,762	504,746,003	33.867	21.36	21.39	21.42	21.30	21.65	23,513,887	21.466	-0.59%
2010-06-09	0	33.90	33.80	33.85	33.30	34.30	39,362,051	1,330,803,465	33.809	21.49	21.42	21.46	21.11	21.74	62,102,094	21.429	1.65%
2010-06-08	0	33.35	33.35	33.40	33.15	33.55	20,205,045	673,475,256	33.332	21.14	21.14	21.17	21.01	21.26	31,877,800	21.127	-0.45%
2010-06-07	0	33.50	33.45	33.50	33.15	33.55	33,326,821	1,111,831,305	33.362	21.23	21.20	21.23	21.01	21.26	52,580,222	21.145	-2.19%
2010-06-04	0	34.25	34.15	34.30	33.55	34.35	36,591,223	1,244,727,149	34.017	21.71	21.65	21.74	21.26	21.77	57,730,517	21.561	0.74%
2010-06-03	0	34.00	34.00	34.05	33.80	34.35	36,596,618	1,248,638,022	34.119	21.55	21.55	21.58	21.42	21.77	57,739,029	21.626	1.95%
2010-06-02	0	33.35	33.35	33.40	33.25	33.90	31,490,756	1,055,015,877	33.502	21.14	21.14	21.17	21.07	21.49	49,683,434	21.235	-0.60%
2010-06-01	0	33.55	33.45	33.50	33.45	34.35	22,844,148	774,165,009	33.889	21.26	21.20	21.23	21.20	21.77	36,041,552	21.480	-2.19%
2010-05-31	0	34.30	34.20	34.25	33.90	34.65	25,944,159	887,828,811	34.221	21.74	21.68	21.71	21.49	21.96	40,932,486	21.690	0.15%
2010-05-28	0	34.25	34.20	34.25	33.85	34.40	45,711,918	1,560,391,102	34.135	21.71	21.68	21.71	21.46	21.80	72,120,373	21.636	2.54%
2010-05-27	0	33.40	33.35	33.40	32.45	33.85	47,370,467	1,575,795,292	33.265	21.17	21.14	21.17	20.57	21.46	74,737,091	21.085	1.52%
2010-05-26	0	32.90	32.90	32.95	32.60	33.10	54,769,010	1,799,161,103	32.850	20.85	20.85	20.88	20.66	20.98	86,409,882	20.821	1.08%
2010-05-25	0	32.55	32.50	32.55	32.45	33.30	75,470,285	2,481,941,807	32.886	20.63	20.60	20.63	20.57	21.11	119,070,592	20.844	-4.12%
2010-05-24	0	33.95	33.95	34.00	33.65	34.20	55,192,994	1,871,766,837	33.913	21.52	21.52	21.55	21.33	21.68	87,078,808	21.495	1.04%
2010-05-20	0	33.60	33.55	33.60	33.00	34.10	54,729,644	1,838,380,017	33.590	21.30	21.26	21.30	20.92	21.61	86,347,774	21.290	0.00%
2010-05-19	0	33.60	33.50	33.55	33.50	34.45	37,374,771	1,268,422,814	33.938	21.30	21.23	21.26	21.23	21.84	58,966,733	21.511	-2.04%
2010-05-18	0	34.30	34.25	34.30	33.50	34.50	37,455,681	1,272,108,587	33.963	21.74	21.71	21.74	21.23	21.87	59,094,385	21.527	2.24%
2010-05-17	0	33.55	33.55	33.60	33.30	33.85	55,005,011	1,842,389,431	33.495	21.26	21.26	21.30	21.11	21.46	86,782,225	21.230	-2.19%
2010-05-14	0	34.30	34.25	34.30	34.15	34.70	43,570,187	1,499,510,588	34.416	21.74	21.71	21.74	21.65	21.99	68,741,333	21.814	-1.86%
2010-05-13	0	34.95	34.90	34.95	34.45	35.35	45,242,236	1,577,237,410	34.862	22.15	22.12	22.15	21.84	22.41	71,379,349	22.097	2.04%
2010-05-12	0	34.25	34.25	34.30	33.90	34.45	34,257,053	1,169,315,260	34.134	21.71	21.71	21.74	21.49	21.84	54,047,862	21.635	0.59%
2010-05-11	0	34.05	33.95	34.00	33.45	34.75	60,701,804	2,067,358,360	34.058	21.58	21.52	21.55	21.20	22.03	95,770,140	21.587	-2.01%
2010-05-10	0	34.75	34.75	34.80	34.20	34.85	34,792,412	1,201,525,308	34.534	22.03	22.03	22.06	21.68	22.09	54,892,506	21.889	2.51%
2010-05-07	0	33.90	33.80	33.85	33.45	34.15	50,561,569	1,711,360,174	33.847	21.49	21.42	21.46	21.20	21.65	79,771,740	21.453	-0.44%
2010-05-06	0	34.05	34.05	34.10	33.65	34.35	64,464,262	2,185,838,747	33.908	21.58	21.58	21.61	21.33	21.77	101,706,226	21.492	-0.15%
2010-05-05	0	34.10	34.05	34.10	33.80	34.50	58,826,897	2,006,983,511	34.117	21.61	21.58	21.61	21.42	21.87	92,812,071	21.624	-2.01%
2010-05-04	0	34.80	34.75	34.80	34.75	35.45	40,235,347	1,409,824,349	35.039	22.06	22.03	22.06	22.03	22.47	63,479,906	22.209	-0.85%
2010-05-03	0	35.10	35.00	35.05	35.00	35.45	25,532,872	899,799,898	35.241	22.25	22.18	22.22	22.18	22.47	40,283,592	22.337	-1.82%
2010-04-30	0	35.75	35.70	35.75	35.00	35.85	40,122,833	1,425,466,585	35.528	22.66	22.63	22.66	22.18	22.72	63,302,391	22.518	3.02%
2010-04-29	0	35.50	35.50	35.55	35.40	36.20	51,325,128	1,829,956,690	35.654	21.99	21.99	22.03	21.93	22.43	82,840,185	22.090	-0.98%
2010-04-28	0	35.85	35.80	35.90	35.30	36.05	44,585,313	1,597,257,957	35.825	22.21	22.18	22.24	21.87	22.34	71,961,936	22.196	-0.55%
2010-04-27	0	36.05	36.00	36.05	36.00	36.50	38,140,044	1,380,231,658	36.189	22.34	22.30	22.34	22.30	22.61	61,559,092	22.421	-2.17%
2010-04-26	0	36.85	36.80	36.85	36.65	36.95	22,102,639	813,764,429	36.818	22.83	22.80	22.83	22.71	22.89	35,674,274	22.811	1.38%
2010-04-23	0	36.35	36.25	36.30	36.15	36.70	28,646,592	1,042,391,393	36.388	22.52	22.46	22.49	22.40	22.74	46,236,397	22.545	-0.95%
2010-04-22	0	36.70	36.70	36.75	35.95	36.75	30,091,101	1,093,258,104	36.332	22.74	22.74	22.77	22.27	22.77	48,567,874	22.510	0.69%
2010-04-21	0	36.45	36.45	36.50	36.40	37.10	43,620,963	1,600,345,589	36.688	22.58	22.58	22.61	22.55	22.99	70,405,448	22.730	-1.49%
2010-04-20	0	37.00	37.00	37.05	36.70	37.05	27,087,151	998,505,935	36.863	22.92	22.92	22.95	22.74	22.95	43,719,416	22.839	0.82%
2010-04-19	0	36.70	36.70	36.75	36.35	37.25	50,393,668	1,851,504,986	36.741	22.74	22.74	22.77	22.52	23.08	81,336,783	22.763	-2.52%
2010-04-16	0	37.65	37.60	37.70	37.25	37.75	42,307,589	1,584,207,742	37.445	23.33	23.30	23.36	23.08	23.39	68,285,626	23.200	-0.26%
2010-04-15	0	37.75	37.65	37.80	37.55	38.25	37,412,063	1,420,172,968	37.960	23.39	23.33	23.42	23.26	23.70	60,384,111	23.519	-0.40%
2010-04-14	0	37.90	37.90	37.95	37.75	38.20	32,184,005	1,220,322,078	37.917	23.48	23.48	23.51	23.39	23.67	51,945,880	23.492	-0.26%
2010-04-13	0	38.00	38.00	38.10	37.70	38.35	40,302,539	1,534,894,319	38.084	23.54	23.54	23.61	23.36	23.76	65,049,419	23.596	0.00%
2010-04-12	0	38.00	38.00	38.05	37.85	38.45	37,171,811	1,415,004,424	38.067	23.54	23.54	23.57	23.45	23.82	59,996,337	23.585	-0.26%
2010-04-09	0	38.10	38.10	38.15	37.80	38.25	42,194,241	1,606,572,507	38.076	23.61	23.61	23.64	23.42	23.70	68,102,679	23.590	0.93%
2010-04-08	0	37.75	37.70	37.80	37.55	38.10	38,697,190	1,465,214,520	37.864	23.39	23.36	23.42	23.26	23.61	62,458,342	23.459	-1.18%
2010-04-07	0	38.20	38.15	38.20	38.10	38.65	47,792,996	1,831,934,944	38.331	23.67	23.64	23.67	23.61	23.95	77,139,226	23.748	0.53%
2010-04-01	0	38.00	37.95	38.00	37.50	38.00	42,072,478	1,591,504,260	37.828	23.54	23.51	23.54	23.23	23.54	67,906,150	23.437	2.15%
2010-03-31	0	37.20	37.10	37.20	37.00	37.65	37,695,477	1,406,839,368	37.321	23.05	22.99	23.05	22.92	23.33	60,841,549	23.123	0.13%
2010-03-30	0	37.15	37.10	37.15	36.85	37.40	42,781,072	1,591,427,112	37.199	23.02	22.99	23.02	22.83	23.17	69,049,841	23.048	0.68%
2010-03-29	0	36.90	36.85	36.90	36.45	37.10	33,074,322	1,218,789,506	36.850	22.86	22.83	22.86	22.58	22.99	53,382,876	22.831	2.07%
2010-03-26	0	36.15	36.05	36.10	35.20	36.40	30,106,489	1,080,271,317	35.882	22.40	22.34	22.37	21.81	22.55	48,592,711	22.231	1.69%
2010-03-25	0	35.55	35.45	35.50	35.15	35.70	33,448,455	1,184,195,022	35.404	22.03	21.96	21.99	21.78	22.12	53,986,737	21.935	-0.70%
2010-03-24	0	35.80	35.80	35.85	35.70	36.40	22,407,500	806,235,682	35.981	22.18	22.18	22.21	22.12	22.55	36,166,329	22.292	-0.42%
2010-03-23	0	35.95	35.90	35.95	35.75	36.65	27,481,464	994,493,352	36.188	22.27	22.24	22.27	22.15	22.71	44,355,848	22.421	-0.42%
2010-03-22	0	36.10	36.00	36.05	35.50	36.35	41,142,012	1,486,835,809	36.139	22.37	22.30	22.34	21.99	22.52	66,404,352	22.391	-2.30%
2010-03-19	0	36.95	36.85	36.90	36.60	37.45	30,606,291	1,129,806,698	36.914	22.89	22.83	22.86	22.68	23.20	49,399,405	22.871	-0.14%
2010-03-18	0	37.00	36.90	36.95	36.85	37.40	34,836,345	1,293,597,101	37.134	22.92	22.86	22.89	22.83	23.17	56,226,830	23.007	-0.67%
2010-03-17	0	37.25	37.30	37.35	36.35	37.35	51,309,138	1,893,443,399	36.903	23.08	23.11	23.14	22.52	23.14	82,814,377	22.864	3.04%
2010-03-16	0	36.15	36.10	36.15	35.95	36.45	19,206,487	695,681,787	36.221	22.40	22.37	22.40	22.27	22.58	30,999,805	22.441	0.14%
2010-03-15	0	36.10	36.10	36.15	35.80	36.30	21,968,457	790,296,370	35.974	22.37	22.37	22.40	22.18	22.49	35,457,701	22.288	-0.96%
2010-03-12	0	36.45	36.50	36.55	36.20	36.55	16,847,826	613,235,784	36.399	22.58	22.61	22.65	22.43	22.65	27,192,860	22.551	0.00%
2010-03-11	0	36.45	36.35	36.45	36.00	36.80	31,849,284	1,157,238,515	36.335	22.58	22.52	22.58	22.30	22.80	51,405,631	22.512	-0.27%
2010-03-10	0	36.55	36.50	36.55	36.25	36.80	41,978,368	1,532,998,528	36.519	22.65	22.61	22.65	22.46	22.80	67,754,254	22.626	0.83%
2010-03-09	0	36.25	36.25	36.30	35.45	36.70	85,235,494	3,087,758,791	36.226	22.46	22.46	22.49	21.96	22.74	137,572,459	22.445	2.98%
2010-03-08	0	35.20	35.15	35.20	34.75	35.25	42,441,744	1,482,903,996	34.940	21.81	21.78	21.81	21.53	21.84	68,502,156	21.648	2.47%
2010-03-05	0	34.35	34.20	34.30	34.00	34.75	59,591,187	2,041,990,010	34.267	21.28	21.19	21.25	21.07	21.53	96,181,834	21.231	-0.58%
2010-03-04	0	34.55	34.50	34.55	34.45	35.40	31,635,505	1,101,191,254	34.809	21.41	21.38	21.41	21.34	21.93	51,060,585	21.566	-1.57%
2010-03-03	0	35.10	35.15	35.20	34.90	35.50	27,716,597	973,258,424	35.115	21.75	21.78	21.81	21.62	21.99	44,735,359	21.756	-0.28%
2010-03-02	0	35.20	35.20	35.25	34.90	35.40	32,166,198	1,129,876,695	35.126	21.81	21.81	21.84	21.62	21.93	51,917,139	21.763	0.28%
2010-03-01	0	35.10	35.05	35.10	34.80	35.25	54,832,396	1,916,728,778	34.956	21.75	21.72	21.75	21.56	21.84	88,501,013	21.658	1.89%
2010-02-26	0	34.45	34.35	34.40	34.35	35.00	26,002,415	900,861,453	34.645	21.34	21.28	21.31	21.28	21.68	41,968,621	21.465	-0.43%
2010-02-25	0	34.60	34.40	34.45	34.20	34.95	43,863,052	1,515,204,224	34.544	21.44	21.31	21.34	21.19	21.65	70,796,187	21.402	-0.14%
2010-02-24	0	34.65	34.65	34.70	34.30	35.00	40,953,069	1,421,369,121	34.707	21.47	21.47	21.50	21.25	21.68	66,099,393	21.504	-0.57%
2010-02-23	0	34.85	34.85	34.90	33.70	35.10	57,556,350	1,982,479,819	34.444	21.59	21.59	21.62	20.88	21.75	92,897,551	21.340	0.43%
2010-02-22	0	34.70	34.65	34.70	34.50	34.95	30,444,189	1,055,537,805	34.671	21.50	21.47	21.50	21.38	21.65	49,137,768	21.481	2.66%
2010-02-19	0	33.80	33.75	33.80	33.65	34.40	33,838,530	1,152,287,759	34.053	20.94	20.91	20.94	20.85	21.31	54,616,329	21.098	-2.45%
2010-02-18	0	34.65	34.60	34.70	34.40	34.95	22,429,308	777,586,056	34.668	21.47	21.44	21.50	21.31	21.65	36,201,527	21.479	-0.14%
2010-02-17	0	34.70	34.60	34.70	34.40	35.00	28,002,617	971,410,286	34.690	21.50	21.44	21.50	21.31	21.68	45,197,003	21.493	1.31%
2010-02-12	0	34.25	34.20	34.25	34.00	34.75	41,160,888	1,415,391,698	34.387	21.22	21.19	21.22	21.07	21.53	66,434,819	21.305	0.59%
2010-02-11	0	34.05	33.95	34.00	33.70	34.20	36,702,405	1,243,591,287	33.883	21.10	21.03	21.07	20.88	21.19	59,238,703	20.993	2.25%
2010-02-10	0	33.30	33.30	33.35	32.80	33.60	39,668,479	1,316,927,582	33.198	20.63	20.63	20.66	20.32	20.82	64,026,029	20.569	1.52%
2010-02-09	0	32.80	32.80	32.90	32.25	33.15	42,520,800	1,390,354,050	32.698	20.32	20.32	20.38	19.98	20.54	68,629,754	20.259	0.77%
2010-02-08	0	32.55	32.55	32.60	32.40	33.15	47,945,551	1,571,942,442	32.786	20.17	20.17	20.20	20.07	20.54	77,385,454	20.313	-1.51%
2010-02-05	0	33.05	33.00	33.05	33.00	33.60	61,676,027	2,049,582,236	33.231	20.48	20.45	20.48	20.45	20.82	99,546,824	20.589	-3.22%
2010-02-04	0	34.15	34.05	34.10	34.00	34.45	47,069,810	1,610,947,725	34.225	21.16	21.10	21.13	21.07	21.34	75,971,983	21.204	-1.73%
2010-02-03	0	34.75	34.70	34.80	34.00	35.05	60,102,513	2,077,946,418	34.573	21.53	21.50	21.56	21.07	21.72	97,007,129	21.421	1.31%
2010-02-02	0	34.30	34.35	34.40	34.10	35.25	44,856,725	1,547,910,811	34.508	21.25	21.28	21.31	21.13	21.84	72,400,002	21.380	-1.44%
2010-02-01	0	34.80	34.80	34.85	33.90	34.85	49,332,525	1,695,652,873	34.372	21.56	21.56	21.59	21.00	21.59	79,624,068	21.296	0.43%
2010-01-29	0	34.65	34.65	34.70	33.60	34.90	72,175,870	2,480,885,324	34.373	21.47	21.47	21.50	20.82	21.62	116,493,863	21.296	1.46%
2010-01-28	0	34.15	34.20	34.25	33.90	34.60	39,627,901	1,355,141,785	34.197	21.16	21.19	21.22	21.00	21.44	63,960,535	21.187	0.89%
2010-01-27	0	33.85	33.75	33.80	33.50	34.25	57,638,897	1,951,423,803	33.856	20.97	20.91	20.94	20.76	21.22	93,030,784	20.976	0.00%
2010-01-26	0	33.85	33.80	33.90	33.70	35.20	79,040,541	2,704,526,561	34.217	20.97	20.94	21.00	20.88	21.81	127,573,633	21.200	-3.97%
2010-01-25	0	35.25	35.15	35.25	35.00	35.40	52,057,536	1,832,017,478	35.192	21.84	21.78	21.84	21.68	21.93	84,022,312	21.804	-1.40%
2010-01-22	0	35.75	35.85	35.90	34.75	35.90	74,399,900	2,625,083,584	35.283	22.15	22.21	22.24	21.53	22.24	120,083,509	21.860	-0.56%
2010-01-21	0	35.95	35.95	36.00	35.85	36.85	47,631,058	1,727,010,541	36.258	22.27	22.27	22.30	22.21	22.83	76,877,853	22.464	-1.51%
2010-01-20	0	36.50	36.50	36.55	36.20	37.10	39,386,238	1,437,520,033	36.498	22.61	22.61	22.65	22.43	22.99	63,570,484	22.613	-1.48%
2010-01-19	0	37.05	37.00	37.05	36.30	37.05	29,559,454	1,081,572,581	36.590	22.95	22.92	22.95	22.49	22.95	47,709,781	22.670	0.95%
2010-01-18	0	36.70	36.70	36.80	36.10	37.00	30,664,676	1,122,482,026	36.605	22.74	22.74	22.80	22.37	22.92	49,493,640	22.679	-0.27%
2010-01-15	0	36.80	36.70	36.75	36.50	37.25	81,441,118	2,991,081,490	36.727	22.80	22.74	22.77	22.61	23.08	131,448,231	22.755	-0.27%
2010-01-14	0	36.90	36.85	36.90	36.85	37.60	51,437,833	1,914,009,293	37.210	22.86	22.83	22.86	22.83	23.30	83,022,094	23.054	-0.67%
2010-01-13	0	37.15	37.15	37.20	37.05	37.90	64,462,181	2,412,973,384	37.432	23.02	23.02	23.05	22.95	23.48	104,043,754	23.192	-2.62%
2010-01-12	0	38.15	38.10	38.15	37.70	38.80	40,808,288	1,556,909,226	38.152	23.64	23.61	23.64	23.36	24.04	65,865,712	23.638	0.00%
2010-01-11	0	38.15	38.10	38.15	37.90	39.25	45,849,450	1,763,610,113	38.465	23.64	23.61	23.64	23.48	24.32	74,002,288	23.832	-0.52%
2010-01-08	0	38.35	38.35	38.40	38.15	38.85	38,687,678	1,489,497,250	38.501	23.76	23.76	23.79	23.64	24.07	62,442,989	23.854	-0.39%
2010-01-07	0	38.50	38.55	38.60	38.30	39.10	47,957,824	1,848,816,651	38.551	23.85	23.88	23.92	23.73	24.23	77,405,263	23.885	-2.16%
2010-01-06	0	39.35	39.30	39.35	38.80	39.60	42,712,432	1,673,294,761	39.176	24.38	24.35	24.38	24.04	24.53	68,939,054	24.272	0.64%
2010-01-05	0	39.10	39.10	39.15	38.20	39.20	41,873,879	1,623,254,327	38.765	24.23	24.23	24.26	23.67	24.29	67,585,606	24.018	2.62%
2010-01-04	0	38.10	38.00	38.10	37.75	38.65	28,528,384	1,089,343,354	38.185	23.61	23.54	23.61	23.39	23.95	46,045,606	23.658	-0.65%
2009-12-31	0	38.35	38.35	38.40	37.65	38.45	28,517,326	1,083,203,283	37.984	23.76	23.76	23.79	23.33	23.82	46,027,758	23.534	1.72%
2009-12-30	0	37.70	37.45	37.50	37.30	37.95	48,054,532	1,804,474,552	37.551	23.36	23.20	23.23	23.11	23.51	77,561,352	23.265	-0.40%
2009-12-29	0	37.85	37.80	37.90	37.50	38.05	21,609,767	816,904,977	37.803	23.45	23.42	23.48	23.23	23.57	34,878,765	23.421	0.26%
2009-12-28	0	37.75	37.75	37.80	37.55	38.50	28,086,015	1,065,800,019	37.948	23.39	23.39	23.42	23.26	23.85	45,331,610	23.511	0.27%
2009-12-24	0	37.65	37.45	37.50	37.30	37.95	21,845,548	824,441,731	37.740	23.33	23.20	23.23	23.11	23.51	35,259,322	23.382	0.53%
2009-12-23	0	37.45	37.40	37.45	36.80	37.55	30,802,064	1,144,460,741	37.155	23.20	23.17	23.20	22.80	23.26	49,715,388	23.020	1.63%
2009-12-22	0	36.85	36.75	36.80	36.55	37.20	34,170,367	1,260,327,770	36.884	22.83	22.77	22.80	22.65	23.05	55,151,923	22.852	1.52%
2009-12-21	0	36.30	36.30	36.35	36.25	37.85	85,455,262	3,144,794,452	36.801	22.49	22.49	22.52	22.46	23.45	137,927,171	22.800	-3.97%
2009-12-18	0	37.80	37.75	37.80	37.55	38.25	45,053,545	1,703,218,815	37.804	23.42	23.39	23.42	23.26	23.70	72,717,675	23.422	-0.92%
2009-12-17	0	38.15	38.10	38.15	37.90	38.90	40,667,086	1,558,357,867	38.320	23.64	23.61	23.64	23.48	24.10	65,637,808	23.742	-1.55%
2009-12-16	0	38.75	38.75	38.80	38.55	39.40	46,221,845	1,798,131,338	38.902	24.01	24.01	24.04	23.88	24.41	74,603,344	24.103	-0.39%
2009-12-15	0	38.90	38.85	38.90	38.75	39.50	33,885,539	1,323,139,315	39.047	24.10	24.07	24.10	24.01	24.47	54,692,203	24.192	-2.02%
2009-12-14	0	39.70	39.70	39.75	38.25	40.20	54,840,147	2,148,910,426	39.185	24.60	24.60	24.63	23.70	24.91	88,513,523	24.278	0.25%
2009-12-11	0	39.60	39.60	39.65	39.50	40.40	36,635,275	1,467,031,576	40.044	24.53	24.53	24.57	24.47	25.03	59,130,353	24.810	-0.13%
2009-12-10	0	39.65	39.70	39.75	39.10	40.15	51,184,146	2,027,707,165	39.616	24.57	24.60	24.63	24.23	24.88	82,612,636	24.545	0.38%
2009-12-09	0	39.50	39.60	39.65	39.10	40.45	51,124,484	2,033,891,399	39.783	24.47	24.53	24.57	24.23	25.06	82,516,340	24.648	-1.99%
2009-12-08	0	40.30	40.20	40.25	40.20	41.35	41,141,365	1,677,242,878	40.768	24.97	24.91	24.94	24.91	25.62	66,403,308	25.258	-1.71%
2009-12-07	0	41.00	41.00	41.05	40.80	41.45	39,719,807	1,633,585,402	41.128	25.40	25.40	25.43	25.28	25.68	64,108,874	25.481	0.00%
2009-12-04	0	41.00	41.00	41.05	39.45	41.15	72,404,400	2,927,943,007	40.439	25.40	25.40	25.43	24.44	25.50	116,862,716	25.055	2.63%
2009-12-03	0	39.95	39.90	39.95	39.15	40.15	49,001,185	1,951,622,136	39.828	24.75	24.72	24.75	24.26	24.88	79,089,276	24.676	2.30%
2009-12-02	0	39.05	39.05	39.10	38.90	39.70	45,374,054	1,784,692,324	39.333	24.19	24.19	24.23	24.10	24.60	73,234,986	24.369	0.00%
2009-12-01	0	39.05	38.95	39.00	38.20	39.20	67,387,942	2,612,411,788	38.767	24.19	24.13	24.16	23.67	24.29	108,766,014	24.019	0.64%
2009-11-30	0	38.80	38.75	38.80	38.70	39.30	56,046,516	2,181,466,013	38.922	24.04	24.01	24.04	23.98	24.35	90,460,636	24.115	3.19%
2009-11-27	0	37.60	37.55	37.60	37.30	39.20	109,486,504	4,190,333,847	38.273	23.30	23.26	23.30	23.11	24.29	176,714,264	23.712	-5.88%
2009-11-26	0	39.95	39.90	39.95	39.50	40.90	61,562,148	2,481,339,571	40.306	24.75	24.72	24.75	24.47	25.34	99,363,020	24.972	-1.84%
2009-11-25	0	40.70	40.70	40.75	39.00	40.80	81,725,278	3,261,581,393	39.909	25.22	25.22	25.25	24.16	25.28	131,906,873	24.726	4.49%
2009-11-24	0	38.95	38.95	39.00	38.70	39.65	39,122,111	1,530,801,094	39.129	24.13	24.13	24.16	23.98	24.57	63,144,176	24.243	-1.14%
2009-11-23	0	39.40	39.35	39.45	38.45	39.45	29,164,220	1,138,393,078	39.034	24.41	24.38	24.44	23.82	24.44	47,071,863	24.184	2.47%
2009-11-20	0	38.45	38.40	38.45	38.00	38.90	34,549,562	1,328,563,679	38.454	23.82	23.79	23.82	23.54	24.10	55,763,955	23.825	-0.26%
2009-11-19	0	38.55	38.55	38.60	38.45	39.15	36,755,554	1,422,774,401	38.709	23.88	23.88	23.92	23.82	24.26	59,324,487	23.983	-1.28%
2009-11-18	0	39.05	39.00	39.05	38.45	39.40	46,085,789	1,796,128,729	38.974	24.19	24.16	24.19	23.82	24.41	74,383,746	24.147	0.64%
2009-11-17	0	38.80	38.75	38.80	38.30	38.85	39,100,791	1,509,880,526	38.615	24.04	24.01	24.04	23.73	24.07	63,109,765	23.925	-0.77%
2009-11-16	0	39.10	39.05	39.15	38.90	39.40	33,294,195	1,302,677,601	39.126	24.23	24.19	24.26	24.10	24.41	53,737,757	24.241	1.03%
2009-11-13	0	38.70	38.70	38.80	38.00	38.95	28,209,525	1,088,512,534	38.587	23.98	23.98	24.04	23.54	24.13	45,530,958	23.907	0.91%
2009-11-12	0	38.35	38.30	38.35	38.20	39.25	29,011,676	1,121,897,501	38.671	23.76	23.73	23.76	23.67	24.32	46,825,652	23.959	-1.54%
2009-11-11	0	38.95	38.95	39.00	38.55	39.15	29,934,908	1,162,408,185	38.831	24.13	24.13	24.16	23.88	24.26	48,315,775	24.059	1.30%
2009-11-10	0	38.45	38.40	38.45	38.15	39.45	42,740,716	1,658,800,958	38.811	23.82	23.79	23.82	23.64	24.44	68,984,705	24.046	0.13%
2009-11-09	0	38.40	38.45	38.50	37.70	38.50	32,224,661	1,231,000,528	38.201	23.79	23.82	23.85	23.36	23.85	52,011,500	23.668	2.54%
2009-11-06	0	37.45	37.40	37.45	37.25	37.70	29,528,364	1,105,045,764	37.423	23.20	23.17	23.20	23.08	23.36	47,659,601	23.186	2.04%
2009-11-05	0	36.70	36.65	36.70	36.40	37.20	37,269,364	1,367,282,518	36.687	22.74	22.71	22.74	22.55	23.05	60,153,791	22.730	-1.34%
2009-11-04	0	37.20	37.20	37.25	36.35	37.25	34,109,022	1,259,224,571	36.918	23.05	23.05	23.08	22.52	23.08	55,052,911	22.873	3.05%
2009-11-03	0	36.10	36.10	36.20	36.00	37.30	42,330,761	1,547,691,120	36.562	22.37	22.37	22.43	22.30	23.11	68,323,026	22.653	-2.70%
2009-11-02	0	37.10	37.10	37.15	35.50	37.25	53,295,327	1,943,083,084	36.459	22.99	22.99	23.02	21.99	23.08	86,020,141	22.589	1.50%
2009-10-30	0	36.55	36.40	36.50	36.25	37.50	46,326,918	1,717,010,827	37.063	22.65	22.55	22.61	22.46	23.23	74,772,935	22.963	0.83%
2009-10-29	0	36.25	36.25	36.30	35.85	36.40	57,694,997	2,084,328,809	36.127	22.46	22.46	22.49	22.21	22.55	93,121,331	22.383	-2.03%
2009-10-28	0	37.00	36.95	37.00	36.85	38.15	48,529,115	1,816,146,230	37.424	22.92	22.89	22.92	22.83	23.64	78,327,342	23.187	-2.50%
2009-10-27	0	37.95	37.90	37.95	37.10	38.65	79,747,522	3,042,405,972	38.151	23.51	23.48	23.51	22.99	23.95	128,714,720	23.637	0.53%
2009-10-23	0	37.75	37.80	37.85	35.95	37.90	69,883,534	2,581,406,143	36.939	23.39	23.42	23.45	22.27	23.48	112,793,969	22.886	5.74%
2009-10-22	0	35.70	35.70	35.75	35.40	36.30	46,373,123	1,656,808,498	35.728	22.12	22.12	22.15	21.93	22.49	74,847,511	22.136	-1.92%
2009-10-21	0	36.40	36.45	36.50	36.00	36.50	18,898,049	685,295,110	36.263	22.55	22.58	22.61	22.30	22.61	30,501,977	22.467	0.14%
2009-10-20	0	36.35	36.30	36.35	36.20	36.65	31,011,246	1,130,220,423	36.446	22.52	22.49	22.52	22.43	22.71	50,053,014	22.580	-0.14%
2009-10-19	0	36.40	36.40	36.45	35.75	36.45	24,658,199	891,087,204	36.138	22.55	22.55	22.58	22.15	22.58	39,799,019	22.390	1.82%
2009-10-16	0	35.75	35.95	36.00	35.40	36.10	40,853,210	1,459,555,750	35.727	22.15	22.27	22.30	21.93	22.37	65,938,218	22.135	0.42%
2009-10-15	0	35.60	35.60	35.65	35.50	36.65	50,401,797	1,818,731,911	36.085	22.06	22.06	22.09	21.99	22.71	81,349,903	22.357	-0.97%
2009-10-14	0	35.95	35.95	36.00	35.40	36.10	39,145,472	1,403,480,060	35.853	22.27	22.27	22.30	21.93	22.37	63,181,881	22.213	1.99%
2009-10-13	0	35.25	35.10	35.15	35.00	35.70	34,686,890	1,230,541,876	35.476	21.84	21.75	21.78	21.68	22.12	55,985,606	21.980	1.15%
2009-10-12	0	34.85	34.80	34.85	34.75	35.80	20,394,643	716,137,379	35.114	21.59	21.56	21.59	21.53	22.18	32,917,521	21.756	-1.69%
2009-10-09	0	35.45	35.45	35.50	35.25	35.70	28,969,952	1,028,346,146	35.497	21.96	21.96	21.99	21.84	22.12	46,758,309	21.993	0.00%
2009-10-08	0	35.45	35.50	35.55	34.90	35.60	37,363,348	1,319,083,053	35.304	21.96	21.99	22.03	21.62	22.06	60,305,483	21.873	1.29%
2009-10-07	0	35.00	34.95	35.00	34.50	35.20	41,851,546	1,460,066,508	34.887	21.68	21.65	21.68	21.38	21.81	67,549,560	21.615	2.34%
2009-10-06	0	34.20	34.25	34.30	33.05	34.30	34,892,259	1,170,497,598	33.546	21.19	21.22	21.25	20.48	21.25	56,317,077	20.784	3.48%
2009-10-05	0	33.05	32.95	33.00	32.65	33.20	24,392,028	802,864,831	32.915	20.48	20.41	20.45	20.23	20.57	39,369,412	20.393	0.61%
2009-10-02	0	32.85	32.75	32.80	32.60	33.00	42,022,468	1,382,088,871	32.889	20.35	20.29	20.32	20.20	20.45	67,825,433	20.377	-2.67%
2009-09-30	0	33.75	33.75	33.80	33.70	34.25	26,504,153	900,048,830	33.959	20.91	20.91	20.94	20.88	21.22	42,778,441	21.040	-1.03%
2009-09-29	0	34.10	34.10	34.15	34.00	34.35	29,364,935	1,002,423,705	34.137	21.13	21.13	21.16	21.07	21.28	47,395,822	21.150	1.79%
2009-09-28	0	33.50	33.50	33.55	33.40	34.25	47,560,329	1,609,051,724	33.832	20.76	20.76	20.79	20.69	21.22	76,763,695	20.961	-3.18%
2009-09-25	0	34.60	34.60	34.65	33.95	34.85	37,243,793	1,285,581,989	34.518	21.44	21.44	21.47	21.03	21.59	60,112,518	21.386	0.44%
2009-09-24	0	34.45	34.35	34.40	34.30	35.35	60,156,019	2,088,189,652	34.713	21.34	21.28	21.31	21.25	21.90	97,093,489	21.507	-3.23%
2009-09-23	0	35.60	35.50	35.55	35.30	36.15	39,177,480	1,399,009,990	35.710	22.06	21.99	22.03	21.87	22.40	63,233,543	22.124	-1.52%
2009-09-22	0	36.15	36.10	36.15	35.55	36.15	42,955,757	1,539,423,580	35.837	22.40	22.37	22.40	22.03	22.40	69,331,787	22.204	1.97%
2009-09-21	0	35.45	35.35	35.40	35.35	36.30	39,066,881	1,403,143,121	35.916	21.96	21.90	21.93	21.90	22.49	63,055,033	22.253	-1.80%
2009-09-18	0	36.10	36.05	36.10	35.80	36.35	64,048,184	2,310,698,369	36.078	22.37	22.34	22.37	22.18	22.52	103,375,551	22.352	0.00%
2009-09-17	0	36.10	36.05	36.10	35.15	36.50	89,994,140	3,227,481,829	35.863	22.37	22.34	22.37	21.78	22.61	145,253,046	22.220	3.14%
2009-09-16	0	35.00	34.90	34.95	34.20	35.00	43,331,518	1,501,182,812	34.644	21.68	21.62	21.65	21.19	21.68	69,938,276	21.464	2.34%
2009-09-15	0	34.20	34.15	34.20	34.10	34.90	21,047,653	725,016,024	34.446	21.19	21.16	21.19	21.13	21.62	33,971,498	21.342	-0.29%
2009-09-14	0	34.30	34.25	34.30	34.20	34.70	34,970,159	1,205,491,267	34.472	21.25	21.22	21.25	21.19	21.50	56,442,810	21.358	-1.58%
2009-09-11	0	34.85	34.80	34.85	34.50	35.40	42,723,391	1,496,051,223	35.017	21.59	21.56	21.59	21.38	21.93	68,956,742	21.696	0.43%
2009-09-10	0	34.70	34.60	34.65	34.60	35.50	57,424,201	2,016,862,415	35.122	21.50	21.44	21.47	21.44	21.99	92,684,258	21.761	0.43%
2009-09-09	0	34.55	34.60	34.65	34.40	35.10	42,423,570	1,471,401,968	34.684	21.41	21.44	21.47	21.31	21.75	68,472,823	21.489	-1.29%
2009-09-08	0	35.00	34.95	35.00	34.25	35.00	60,477,920	2,098,582,287	34.700	21.68	21.65	21.68	21.22	21.68	97,613,046	21.499	2.34%
2009-09-07	0	34.20	34.15	34.20	34.05	34.55	44,126,371	1,513,585,297	34.301	21.19	21.16	21.19	21.10	21.41	71,221,191	21.252	1.18%
2009-09-04	0	33.80	33.75	33.80	33.20	34.20	70,575,513	2,373,299,713	33.628	20.94	20.91	20.94	20.57	21.19	113,910,842	20.835	1.35%
2009-09-03	0	33.35	33.35	33.40	32.60	33.60	64,361,761	2,138,110,546	33.220	20.66	20.66	20.69	20.20	20.82	103,881,673	20.582	2.77%
2009-09-02	0	32.45	32.35	32.40	31.80	32.65	59,312,921	1,918,545,540	32.346	20.10	20.04	20.07	19.70	20.23	95,732,705	20.041	0.15%
2009-09-01	0	32.40	32.35	32.40	32.00	33.35	64,511,031	2,091,034,742	32.414	20.07	20.04	20.07	19.83	20.66	104,122,599	20.082	-0.92%
2009-08-31	0	32.70	32.60	32.65	32.10	32.80	61,688,247	2,006,165,877	32.521	20.26	20.20	20.23	19.89	20.32	99,566,547	20.149	-1.65%
2009-08-28	0	33.25	33.20	33.25	33.05	34.15	69,445,159	2,323,210,671	33.454	20.60	20.57	20.60	20.48	21.16	112,086,419	20.727	-2.06%
2009-08-27	0	33.95	33.95	34.00	33.70	34.25	55,576,588	1,888,201,071	33.975	21.03	21.03	21.07	20.88	21.22	89,702,160	21.050	-1.02%
2009-08-26	0	34.30	34.25	34.30	33.35	34.45	99,395,496	3,377,618,899	33.982	21.25	21.22	21.25	20.66	21.34	160,427,097	21.054	3.16%
2009-08-25	0	33.25	33.15	33.20	32.40	33.30	48,026,089	1,581,196,063	32.924	20.60	20.54	20.57	20.07	20.63	77,515,444	20.398	0.61%
2009-08-24	0	33.05	33.05	33.10	32.75	33.35	44,013,105	1,454,605,494	33.049	20.48	20.48	20.51	20.29	20.66	71,038,376	20.476	1.54%
2009-08-21	0	32.55	32.55	32.60	31.95	33.05	34,627,195	1,125,045,566	32.490	20.17	20.17	20.20	19.80	20.48	55,889,256	20.130	-0.76%
2009-08-20	0	32.80	32.85	32.95	32.35	33.25	42,648,815	1,398,568,248	32.793	20.32	20.35	20.41	20.04	20.60	68,836,374	20.317	2.34%
2009-08-19	0	32.05	32.05	32.10	31.50	32.65	52,347,337	1,677,954,316	32.054	19.86	19.86	19.89	19.52	20.23	84,490,059	19.860	-0.93%
2009-08-18	0	32.35	32.30	32.35	31.50	32.50	58,810,235	1,886,580,496	32.079	20.04	20.01	20.04	19.52	20.14	94,921,356	19.875	0.78%
2009-08-17	0	32.10	32.10	32.15	31.90	32.95	71,304,270	2,310,714,143	32.406	19.89	19.89	19.92	19.76	20.41	115,087,076	20.078	-4.46%
2009-08-14	0	33.60	33.60	33.70	33.30	34.40	49,497,046	1,663,509,613	33.608	20.82	20.82	20.88	20.63	21.31	79,889,610	20.823	-1.61%
2009-08-13	0	34.15	34.10	34.15	33.85	34.40	41,393,817	1,410,573,684	34.077	21.16	21.13	21.16	20.97	21.31	66,810,773	21.113	2.09%
2009-08-12	0	33.45	33.40	33.45	33.15	33.55	72,865,682	2,429,414,311	33.341	20.72	20.69	20.72	20.54	20.79	117,607,238	20.657	-1.76%
2009-08-11	0	34.05	34.05	34.10	33.60	34.15	38,968,626	1,322,477,243	33.937	21.10	21.10	21.13	20.82	21.16	62,896,447	21.026	0.15%
2009-08-10	0	34.00	33.90	33.95	33.85	34.35	44,911,862	1,530,728,630	34.083	21.07	21.00	21.03	20.97	21.28	72,488,995	21.117	1.49%
2009-08-07	0	33.50	33.45	33.50	33.45	34.25	49,751,605	1,685,226,425	33.873	20.76	20.72	20.76	20.72	21.22	80,300,475	20.987	-3.18%
2009-08-06	0	34.60	34.50	34.55	33.95	34.75	55,555,104	1,902,424,791	34.244	21.44	21.38	21.41	21.03	21.53	89,667,484	21.216	1.02%
2009-08-05	0	34.25	34.25	34.30	33.80	35.10	43,000,528	1,476,074,105	34.327	21.22	21.22	21.25	20.94	21.75	69,404,049	21.268	-0.44%
2009-08-04	0	34.40	34.35	34.40	34.10	35.50	55,386,932	1,925,297,879	34.761	21.31	21.28	21.31	21.13	21.99	89,396,050	21.537	-2.13%
2009-08-03	0	35.15	35.15	35.20	34.05	35.20	48,479,991	1,686,656,682	34.791	21.78	21.78	21.81	21.10	21.81	78,248,055	21.555	2.33%
2009-07-31	0	34.35	34.35	34.40	33.95	34.65	37,132,498	1,275,541,507	34.351	21.28	21.28	21.31	21.03	21.47	59,932,885	21.283	1.18%
2009-07-30	0	33.95	33.95	34.00	33.35	34.65	69,884,508	2,372,553,825	33.950	21.03	21.03	21.07	20.66	21.47	112,795,541	21.034	-0.88%
2009-07-29	0	34.25	34.25	34.30	33.50	35.15	65,437,943	2,244,659,763	34.302	21.22	21.22	21.25	20.76	21.78	105,618,661	21.252	-2.84%
2009-07-28	0	35.25	35.25	35.30	34.65	35.35	53,035,874	1,858,644,778	35.045	21.84	21.84	21.87	21.47	21.90	85,601,377	21.713	1.00%
2009-07-27	0	34.90	34.85	34.90	34.80	35.45	61,527,327	2,158,625,654	35.084	21.62	21.59	21.62	21.56	21.96	99,306,818	21.737	0.14%
2009-07-24	0	34.85	34.85	34.90	34.05	35.20	86,943,738	3,015,685,829	34.686	21.59	21.59	21.62	21.10	21.81	140,329,613	21.490	0.14%
2009-07-23	0	34.80	34.75	34.80	33.50	34.90	84,244,165	2,903,653,710	34.467	21.56	21.53	21.56	20.76	21.62	135,972,427	21.355	4.98%
2009-07-22	0	33.15	33.00	33.05	33.05	34.30	72,505,032	2,451,729,220	33.815	20.54	20.45	20.48	20.48	21.25	117,025,139	20.950	-0.75%
2009-07-21	0	33.40	33.35	33.40	32.95	33.80	107,852,408	3,603,331,613	33.410	20.69	20.66	20.69	20.41	20.94	174,076,788	20.700	1.83%
2009-07-20	0	32.80	32.75	32.80	31.00	32.80	105,990,759	3,405,212,106	32.127	20.32	20.29	20.32	19.21	20.32	171,072,035	19.905	6.49%
2009-07-17	0	30.80	30.75	30.80	30.65	31.25	68,045,574	2,109,453,601	31.001	19.08	19.05	19.08	18.99	19.36	109,827,450	19.207	0.65%
2009-07-16	0	30.60	30.60	30.65	30.50	31.30	57,146,937	1,770,973,600	30.990	18.96	18.96	18.99	18.90	19.39	92,236,747	19.200	-0.16%
2009-07-15	0	30.65	30.60	30.65	30.50	31.00	66,385,600	2,042,947,489	30.774	18.99	18.96	18.99	18.90	19.21	107,148,206	19.067	0.33%
2009-07-14	0	30.55	30.55	30.60	30.30	30.80	56,713,344	1,728,254,547	30.474	18.93	18.93	18.96	18.77	19.08	91,536,915	18.880	3.04%
2009-07-13	0	29.65	29.75	29.80	29.55	30.45	62,249,567	1,865,144,749	29.962	18.37	18.43	18.46	18.31	18.87	100,472,533	18.564	-3.42%
2009-07-10	0	30.70	30.65	30.75	30.60	31.25	123,401,380	3,818,191,712	30.941	19.02	18.99	19.05	18.96	19.36	199,173,261	19.170	0.66%
2009-07-09	0	30.50	30.50	30.55	29.05	30.55	143,168,925	4,283,671,525	29.920	18.90	18.90	18.93	18.00	18.93	231,078,629	18.538	5.17%
2009-07-08	0	29.00	29.00	29.10	28.45	29.25	61,372,056	1,770,636,023	28.851	17.97	17.97	18.03	17.63	18.12	99,056,206	17.875	0.35%
2009-07-07	0	28.90	28.95	29.00	28.80	29.60	47,625,158	1,395,279,242	29.297	17.91	17.94	17.97	17.84	18.34	76,868,330	18.152	-1.03%
2009-07-06	0	29.20	29.15	29.20	29.00	29.75	69,279,569	2,036,131,239	29.390	18.09	18.06	18.09	17.97	18.43	111,819,152	18.209	0.34%
2009-07-03	0	29.10	29.20	29.25	28.10	29.25	62,447,433	1,797,977,415	28.792	18.03	18.09	18.12	17.41	18.12	100,791,895	17.839	1.75%
2009-07-02	0	28.60	28.55	28.60	28.45	29.55	78,607,790	2,281,273,333	29.021	17.72	17.69	17.72	17.63	18.31	126,875,161	17.980	0.35%
2009-06-30	0	28.50	28.65	28.70	28.30	29.20	48,966,367	1,412,568,574	28.848	17.66	17.75	17.78	17.53	18.09	79,033,079	17.873	-0.87%
2009-06-29	0	28.75	28.70	28.75	28.55	29.10	29,289,756	844,487,170	28.832	17.81	17.78	17.81	17.69	18.03	47,274,481	17.863	-1.03%
2009-06-26	0	29.05	29.00	29.05	28.55	29.25	49,086,031	1,419,762,855	28.924	18.00	17.97	18.00	17.69	18.12	79,226,220	17.920	2.11%
2009-06-25	0	28.45	28.40	28.45	28.05	28.70	40,530,812	1,149,566,663	28.363	17.63	17.60	17.63	17.38	17.78	65,417,858	17.573	1.79%
2009-06-24	0	27.95	27.90	27.95	27.35	28.00	43,716,288	1,213,476,048	27.758	17.32	17.29	17.32	16.95	17.35	70,559,305	17.198	1.45%
2009-06-23	0	27.55	27.50	27.55	27.15	27.75	56,374,700	1,546,726,960	27.437	17.07	17.04	17.07	16.82	17.19	90,990,335	16.999	-2.48%
2009-06-22	0	28.25	28.20	28.25	28.15	29.05	55,240,514	1,578,219,132	28.570	17.50	17.47	17.50	17.44	18.00	89,159,727	17.701	0.36%
2009-06-19	0	28.15	28.00	28.05	28.00	28.65	46,462,361	1,317,937,155	28.366	17.44	17.35	17.38	17.35	17.75	74,991,544	17.574	-0.53%
2009-06-18	0	28.30	28.25	28.30	28.15	28.80	57,395,016	1,632,719,135	28.447	17.53	17.50	17.53	17.44	17.84	92,637,153	17.625	-1.39%
2009-06-17	0	28.70	28.60	28.65	28.20	29.20	76,121,195	2,177,590,696	28.607	17.78	17.72	17.75	17.47	18.09	122,861,727	17.724	-0.52%
2009-06-16	0	28.85	28.80	28.85	28.40	29.20	63,040,510	1,812,657,769	28.754	17.87	17.84	17.87	17.60	18.09	101,749,137	17.815	-1.70%
2009-06-15	0	29.35	29.30	29.35	29.10	30.10	66,953,935	1,980,175,180	29.575	18.18	18.15	18.18	18.03	18.65	108,065,514	18.324	-2.65%
2009-06-12	0	30.15	30.10	30.15	29.85	31.35	89,092,523	2,716,915,835	30.495	18.68	18.65	18.68	18.49	19.42	143,797,811	18.894	-0.82%
2009-06-11	0	30.40	30.35	30.45	30.05	30.70	58,413,681	1,772,144,539	30.338	18.83	18.80	18.87	18.62	19.02	94,281,307	18.796	-0.49%
2009-06-10	0	30.55	30.50	30.55	29.35	30.70	103,640,640	3,124,563,812	30.148	18.93	18.90	18.93	18.18	19.02	167,278,877	18.679	4.98%
2009-06-09	0	29.10	29.05	29.10	28.50	29.75	66,539,181	1,942,109,282	29.188	18.03	18.00	18.03	17.66	18.43	107,396,090	18.084	-1.02%
2009-06-08	0	29.40	29.35	29.45	29.25	30.30	62,736,351	1,862,055,390	29.681	18.22	18.18	18.25	18.12	18.77	101,258,216	18.389	-2.00%
2009-06-05	0	30.00	30.00	30.05	29.65	30.15	47,660,579	1,426,240,405	29.925	18.59	18.59	18.62	18.37	18.68	76,925,501	18.541	0.50%
2009-06-04	0	29.85	29.80	29.85	29.10	30.10	78,531,404	2,327,935,209	29.643	18.49	18.46	18.49	18.03	18.65	126,751,871	18.366	0.17%
2009-06-03	0	29.80	29.80	29.85	29.50	30.80	96,924,688	2,922,049,324	30.148	18.46	18.46	18.49	18.28	19.08	156,439,144	18.679	1.88%
2009-06-02	0	29.25	29.20	29.30	28.90	30.40	108,832,377	3,234,533,052	29.720	18.12	18.09	18.15	17.91	18.83	175,658,485	18.414	-2.82%
2009-06-01	0	30.10	30.10	30.15	28.70	30.25	143,917,301	4,259,886,741	29.600	18.65	18.65	18.68	17.78	18.74	232,286,529	18.339	6.55%
2009-05-29	0	28.25	28.15	28.20	27.75	28.40	91,527,710	2,573,879,229	28.121	17.50	17.44	17.47	17.19	17.60	147,728,271	17.423	1.80%
2009-05-27	0	27.75	27.70	27.75	27.10	27.80	84,099,707	2,313,474,188	27.509	17.19	17.16	17.19	16.79	17.22	135,739,267	17.044	4.52%
2009-05-26	0	26.55	26.55	26.60	26.50	27.10	27,972,448	747,648,413	26.728	16.45	16.45	16.48	16.42	16.79	45,148,309	16.560	-1.12%
2009-05-25	0	26.85	26.80	26.85	26.60	27.25	44,054,068	1,183,742,707	26.870	16.64	16.60	16.64	16.48	16.88	71,104,492	16.648	-0.74%
2009-05-22	0	27.05	27.05	27.10	26.65	27.40	61,011,134	1,646,901,293	26.994	16.76	16.76	16.79	16.51	16.98	98,473,668	16.724	-1.28%
2009-05-21	0	27.40	27.30	27.35	27.20	27.85	49,559,320	1,360,364,407	27.449	16.98	16.91	16.95	16.85	17.25	79,990,122	17.007	-1.79%
2009-05-20	0	27.90	27.85	27.90	27.60	28.35	45,028,511	1,258,294,646	27.944	17.29	17.25	17.29	17.10	17.56	72,677,270	17.313	-0.53%
2009-05-19	0	28.05	28.15	28.20	27.90	28.40	49,275,411	1,383,846,749	28.084	17.38	17.44	17.47	17.29	17.60	79,531,885	17.400	2.19%
2009-05-18	0	27.45	27.40	27.45	26.65	27.50	89,230,634	2,418,763,429	27.107	17.01	16.98	17.01	16.51	17.04	144,020,726	16.795	-0.36%
2009-05-15	0	27.55	27.50	27.55	27.30	27.90	33,561,852	925,632,685	27.580	17.07	17.04	17.07	16.91	17.29	54,169,763	17.088	0.92%
2009-05-14	0	27.30	27.25	27.30	27.10	27.60	42,800,656	1,171,390,659	27.369	16.91	16.88	16.91	16.79	17.10	69,081,450	16.957	-2.85%
2009-05-13	0	28.10	28.15	28.20	28.00	28.80	49,589,117	1,406,422,812	28.362	17.41	17.44	17.47	17.35	17.84	80,038,215	17.572	-0.53%
2009-05-12	0	28.25	28.35	28.40	27.95	28.60	42,620,879	1,203,671,751	28.241	17.50	17.56	17.60	17.32	17.72	68,791,285	17.497	-0.35%
2009-05-11	0	28.35	28.25	28.30	28.10	29.20	60,470,752	1,737,060,717	28.726	17.56	17.50	17.53	17.41	18.09	97,601,477	17.797	-2.24%
2009-05-08	0	29.00	28.95	29.05	28.75	29.45	50,714,708	1,469,817,903	28.982	17.97	17.94	18.00	17.81	18.25	81,854,950	17.956	-0.85%
2009-05-07	0	29.25	29.20	29.25	28.60	29.70	64,959,081	1,890,325,629	29.100	18.12	18.09	18.12	17.72	18.40	104,845,764	18.030	0.86%
2009-05-06	0	29.00	29.10	29.15	28.20	29.30	60,348,982	1,735,771,733	28.762	17.97	18.03	18.06	17.47	18.15	97,404,936	17.820	1.58%
2009-05-05	0	28.55	28.55	28.60	28.05	29.15	64,002,247	1,828,781,123	28.574	17.69	17.69	17.72	17.38	18.06	103,301,408	17.703	-0.52%
2009-05-04	0	28.70	28.70	28.75	27.65	28.75	63,980,708	1,809,275,478	28.279	17.78	17.78	17.81	17.13	17.81	103,266,643	17.520	4.94%
2009-04-30	0	27.35	27.35	27.40	27.10	27.80	56,217,535	1,544,575,501	27.475	16.95	16.95	16.98	16.79	17.22	90,736,666	17.023	2.63%
2009-04-29	0	26.65	26.65	26.70	26.05	26.75	51,852,336	1,370,638,299	26.434	16.51	16.51	16.54	16.14	16.57	83,691,113	16.377	3.09%
2009-04-28	0	25.85	25.85	25.90	25.55	27.00	59,522,270	1,556,433,840	26.149	16.02	16.02	16.05	15.83	16.73	96,070,600	16.201	-2.82%
2009-04-27	0	26.60	26.55	26.60	26.50	27.40	52,927,295	1,414,897,380	26.733	16.48	16.45	16.48	16.42	16.98	85,426,127	16.563	-3.27%
2009-04-24	0	27.50	27.50	27.55	27.15	27.85	45,878,035	1,262,194,935	27.512	17.04	17.04	17.07	16.82	17.25	74,048,425	17.046	0.55%
2009-04-23	0	27.35	27.30	27.40	26.45	27.45	53,472,102	1,440,649,067	26.942	16.95	16.91	16.98	16.39	17.01	86,305,461	16.692	4.04%
2009-04-22	0	26.55	26.50	26.60	26.50	28.20	108,952,584	2,982,763,610	27.377	16.29	16.26	16.32	16.26	17.30	177,600,155	16.795	-4.32%
2009-04-21	0	27.75	27.70	27.75	27.35	28.10	51,724,622	1,434,706,540	27.737	17.02	16.99	17.02	16.78	17.24	84,314,667	17.016	-1.60%
2009-04-20	0	28.20	28.15	28.20	27.40	28.30	53,395,399	1,494,681,592	27.993	17.30	17.27	17.30	16.81	17.36	87,038,148	17.173	0.89%
2009-04-17	0	27.95	27.70	27.80	27.60	28.20	49,952,003	1,392,218,480	27.871	17.15	16.99	17.05	16.93	17.30	81,425,177	17.098	0.00%
2009-04-16	0	27.95	27.90	27.95	27.50	28.45	53,599,357	1,496,120,242	27.913	17.15	17.12	17.15	16.87	17.45	87,370,614	17.124	-0.36%
2009-04-15	0	28.05	28.00	28.05	27.30	28.15	62,164,247	1,724,951,514	27.748	17.21	17.18	17.21	16.75	17.27	101,331,969	17.023	-0.71%
2009-04-14	0	28.25	28.20	28.25	28.00	28.65	68,818,651	1,946,773,192	28.289	17.33	17.30	17.33	17.18	17.58	112,179,102	17.354	1.25%
2009-04-09	0	27.90	27.90	28.00	27.05	28.00	61,941,941	1,703,719,828	27.505	17.12	17.12	17.18	16.59	17.18	100,969,595	16.874	4.89%
2009-04-08	0	26.60	26.65	26.70	26.20	27.10	66,383,568	1,765,895,273	26.601	16.32	16.35	16.38	16.07	16.63	108,209,751	16.319	-2.74%
2009-04-07	0	27.35	27.35	27.45	27.10	27.85	45,692,696	1,253,197,370	27.427	16.78	16.78	16.84	16.63	17.09	74,482,216	16.825	-1.08%
2009-04-06	0	27.65	27.60	27.70	27.30	28.15	53,910,122	1,492,389,962	27.683	16.96	16.93	16.99	16.75	17.27	87,877,182	16.983	3.17%
2009-04-03	0	26.80	26.80	26.85	26.45	27.20	51,992,508	1,393,001,388	26.792	16.44	16.44	16.47	16.23	16.69	84,751,340	16.436	-0.74%
2009-04-02	0	27.00	26.90	26.95	26.05	27.15	87,249,201	2,321,248,256	26.605	16.56	16.50	16.53	15.98	16.66	142,222,158	16.321	5.88%
2009-04-01	0	25.50	25.40	25.45	24.80	26.05	61,054,690	1,560,613,755	25.561	15.64	15.58	15.61	15.21	15.98	99,523,316	15.681	-0.78%
2009-03-31	0	25.70	25.65	25.70	24.70	25.90	64,762,113	1,645,956,899	25.415	15.77	15.74	15.77	15.15	15.89	105,566,668	15.592	2.80%
2009-03-30	0	25.00	24.95	25.00	24.80	25.80	65,037,253	1,639,587,870	25.210	15.34	15.31	15.34	15.21	15.83	106,015,165	15.466	-4.40%
2009-03-27	0	26.15	26.15	26.20	25.65	26.80	65,574,192	1,714,415,834	26.145	16.04	16.04	16.07	15.74	16.44	106,890,413	16.039	-1.13%
2009-03-26	0	26.45	26.45	26.50	25.60	26.50	76,539,780	1,994,043,414	26.052	16.23	16.23	16.26	15.70	16.26	124,765,070	15.982	4.34%
2009-03-25	0	25.35	25.40	25.45	25.05	26.00	71,520,926	1,832,392,906	25.620	15.55	15.58	15.61	15.37	15.95	116,583,995	15.717	-1.74%
2009-03-24	0	25.80	25.75	25.80	25.35	26.25	74,206,190	1,916,045,286	25.821	15.83	15.80	15.83	15.55	16.10	120,961,159	15.840	0.58%
2009-03-23	0	25.65	25.70	25.75	24.75	25.75	78,538,287	1,984,166,672	25.264	15.74	15.77	15.80	15.18	15.80	128,022,773	15.499	5.12%
2009-03-20	0	24.40	24.35	24.40	24.00	24.80	45,479,027	1,108,637,788	24.377	14.97	14.94	14.97	14.72	15.21	74,133,921	14.955	-2.20%
2009-03-19	0	24.95	24.90	24.95	24.05	25.20	75,812,755	1,874,879,538	24.730	15.31	15.28	15.31	14.75	15.46	123,579,970	15.171	2.04%
2009-03-18	0	24.45	24.40	24.45	24.15	24.95	62,204,832	1,524,746,517	24.512	15.00	14.97	15.00	14.82	15.31	101,398,126	15.037	1.88%
2009-03-17	0	24.00	24.00	24.10	24.00	25.20	112,867,533	2,786,064,518	24.684	14.72	14.72	14.78	14.72	15.46	183,981,789	15.143	-4.95%
2009-03-16	0	25.25	25.20	25.25	24.00	25.25	129,788,549	3,198,432,576	24.643	15.49	15.46	15.49	14.72	15.49	211,564,201	15.118	6.54%
2009-03-13	0	23.70	23.70	23.75	23.20	23.70	99,737,336	2,344,727,499	23.509	14.54	14.54	14.57	14.23	14.54	162,578,671	14.422	4.87%
2009-03-12	0	22.60	22.50	22.60	22.20	22.60	53,729,703	1,205,740,761	22.441	13.86	13.80	13.86	13.62	13.86	87,583,086	13.767	1.80%
2009-03-11	0	22.20	22.20	22.25	21.95	22.60	83,422,593	1,855,942,891	22.248	13.62	13.62	13.65	13.47	13.86	135,984,526	13.648	3.74%
2009-03-10	0	21.40	21.35	21.40	20.90	21.45	38,704,063	822,202,266	21.243	13.13	13.10	13.13	12.82	13.16	63,090,267	13.032	1.66%
2009-03-09	0	21.05	21.00	21.05	21.00	21.60	38,906,794	827,069,564	21.258	12.91	12.88	12.91	12.88	13.25	63,420,732	13.041	-1.17%
2009-03-06	0	21.30	21.30	21.50	21.30	21.80	62,439,684	1,343,673,382	21.520	13.07	13.07	13.19	13.07	13.37	101,780,950	13.202	-2.29%
2009-03-05	0	21.80	21.80	21.85	21.55	22.40	68,298,821	1,505,658,816	22.045	13.37	13.37	13.40	13.22	13.74	111,331,744	13.524	-0.91%
2009-03-04	0	22.00	22.00	22.05	20.70	22.40	77,157,378	1,681,145,069	21.789	13.50	13.50	13.53	12.70	13.74	125,771,797	13.367	4.76%
2009-03-03	0	21.00	21.00	21.05	20.40	21.40	68,463,814	1,435,045,488	20.961	12.88	12.88	12.91	12.51	13.13	111,600,694	12.859	1.45%
2009-03-02	0	20.70	20.70	20.80	20.65	21.30	74,665,831	1,556,516,568	20.846	12.70	12.70	12.76	12.67	13.07	121,710,405	12.789	-5.05%
2009-02-27	0	21.80	21.80	21.85	21.80	22.65	57,337,737	1,265,995,921	22.080	13.37	13.37	13.40	13.37	13.90	93,464,428	13.545	-2.46%
2009-02-26	0	22.35	22.30	22.35	22.10	23.00	62,189,253	1,394,117,112	22.417	13.71	13.68	13.71	13.56	14.11	101,372,731	13.752	-1.97%
2009-02-25	0	22.80	22.75	22.80	22.50	23.05	52,268,537	1,191,880,118	22.803	13.99	13.96	13.99	13.80	14.14	85,201,286	13.989	1.56%
2009-02-24	0	22.45	22.40	22.45	22.05	22.55	78,433,305	1,749,416,794	22.305	13.77	13.74	13.77	13.53	13.83	127,851,645	13.683	-3.23%
2009-02-23	0	23.20	23.15	23.20	22.20	23.30	69,046,383	1,571,621,302	22.762	14.23	14.20	14.23	13.62	14.29	112,550,321	13.964	5.22%
2009-02-20	0	22.05	22.05	22.10	21.90	22.30	54,304,694	1,202,599,854	22.145	13.53	13.53	13.56	13.44	13.68	88,520,361	13.586	-2.65%
2009-02-19	0	22.65	22.60	22.70	22.00	22.75	48,942,648	1,102,390,653	22.524	13.90	13.86	13.93	13.50	13.96	79,779,860	13.818	0.89%
2009-02-18	0	22.45	22.45	22.50	21.80	22.65	57,162,622	1,270,296,757	22.223	13.77	13.77	13.80	13.37	13.90	93,178,979	13.633	1.13%
2009-02-17	0	22.20	22.20	22.25	22.20	22.80	73,584,684	1,652,559,011	22.458	13.62	13.62	13.65	13.62	13.99	119,948,062	13.777	-5.33%
2009-02-16	0	23.45	23.40	23.45	22.95	23.60	42,536,606	990,540,568	23.287	14.39	14.36	14.39	14.08	14.48	69,337,574	14.286	0.00%
2009-02-13	0	23.45	23.40	23.45	22.60	23.50	41,143,179	955,811,069	23.231	14.39	14.36	14.39	13.86	14.42	67,066,192	14.252	3.76%
2009-02-12	0	22.60	22.60	22.65	22.35	23.20	46,930,178	1,067,561,470	22.748	13.86	13.86	13.90	13.71	14.23	76,499,396	13.955	-3.00%
2009-02-11	0	23.30	23.25	23.30	22.75	23.35	46,842,275	1,081,402,864	23.086	14.29	14.26	14.29	13.96	14.32	76,356,108	14.163	-2.10%
2009-02-10	0	23.80	23.75	23.80	23.15	24.00	49,793,767	1,178,636,409	23.670	14.60	14.57	14.60	14.20	14.72	81,167,242	14.521	1.28%
2009-02-09	0	23.50	23.45	23.50	22.90	23.80	54,272,824	1,272,883,103	23.453	14.42	14.39	14.42	14.05	14.60	88,468,411	14.388	-0.21%
2009-02-06	0	23.55	23.55	23.60	22.85	23.60	61,867,016	1,441,784,185	23.305	14.45	14.45	14.48	14.02	14.48	100,847,462	14.297	3.97%
2009-02-05	0	22.65	22.60	22.65	21.85	23.30	121,347,815	2,750,582,882	22.667	13.90	13.86	13.90	13.40	14.29	197,805,228	13.906	3.90%
2009-02-04	0	21.80	21.80	21.85	21.30	21.85	57,774,158	1,249,543,286	21.628	13.37	13.37	13.40	13.07	13.40	94,175,824	13.268	4.56%
2009-02-03	0	20.85	20.85	20.90	20.55	21.20	48,806,321	1,018,142,178	20.861	12.79	12.79	12.82	12.61	13.01	79,557,637	12.798	2.21%
2009-02-02	0	20.40	20.35	20.40	20.15	20.95	49,593,521	1,016,652,752	20.500	12.51	12.48	12.51	12.36	12.85	80,840,827	12.576	-1.92%
2009-01-30	0	20.80	20.80	21.00	20.30	21.45	78,321,507	1,633,740,627	20.859	12.76	12.76	12.88	12.45	13.16	127,669,407	12.797	0.24%
2009-01-29	0	20.75	20.75	20.80	20.75	21.65	66,606,031	1,404,916,354	21.093	12.73	12.73	12.76	12.73	13.28	108,572,381	12.940	4.27%
2009-01-23	0	19.90	19.90	19.96	19.74	20.20	53,820,815	1,074,042,086	19.956	12.21	12.21	12.24	12.11	12.39	87,731,605	12.242	-1.49%
2009-01-22	0	20.20	20.15	20.20	20.20	20.80	48,478,740	991,481,573	20.452	12.39	12.36	12.39	12.39	12.76	79,023,658	12.547	-0.49%
2009-01-21	0	20.30	20.25	20.30	20.00	21.00	118,363,041	2,423,803,613	20.478	12.45	12.42	12.45	12.27	12.88	192,939,843	12.562	-7.52%
2009-01-20	0	21.95	21.90	21.95	21.70	22.50	39,508,021	869,267,350	22.002	13.47	13.44	13.47	13.31	13.80	64,400,773	13.498	-2.01%
2009-01-19	0	22.40	22.35	22.40	21.90	22.95	46,180,459	1,036,476,549	22.444	13.74	13.71	13.74	13.44	14.08	75,277,303	13.769	0.90%
2009-01-16	0	22.20	22.20	22.25	21.70	22.50	64,100,184	1,421,858,776	22.182	13.62	13.62	13.65	13.31	13.80	104,487,679	13.608	0.91%
2009-01-15	0	22.00	22.00	22.05	21.20	22.30	89,322,625	1,931,094,831	21.619	13.50	13.50	13.53	13.01	13.68	145,601,981	13.263	-2.44%
2009-01-14	0	22.55	22.50	22.55	22.05	23.20	66,750,941	1,515,853,935	22.709	13.83	13.80	13.83	13.53	14.23	108,808,594	13.931	2.50%
2009-01-13	0	22.00	22.00	22.10	22.00	22.90	76,356,246	1,709,377,449	22.387	13.50	13.50	13.56	13.50	14.05	124,465,897	13.734	-3.30%
2009-01-12	0	22.75	22.70	22.75	22.50	23.50	68,501,708	1,565,694,698	22.856	13.96	13.93	13.96	13.80	14.42	111,662,464	14.022	-3.60%
2009-01-09	0	23.60	23.60	23.65	23.50	24.55	49,662,946	1,187,370,698	23.909	14.48	14.48	14.51	14.42	15.06	80,953,995	14.667	-0.21%
2009-01-08	0	23.65	23.65	23.70	23.40	24.20	59,320,489	1,414,291,714	23.842	14.51	14.51	14.54	14.36	14.85	96,696,450	14.626	-3.27%
2009-01-07	0	24.45	24.45	24.50	24.45	26.15	57,219,725	1,447,420,694	25.296	15.00	15.00	15.03	15.00	16.04	93,272,061	15.518	-4.31%
2009-01-06	0	25.55	25.50	25.55	24.95	25.80	52,863,866	1,345,693,081	25.456	15.67	15.64	15.67	15.31	15.83	86,171,713	15.616	-0.20%
2009-01-05	0	25.60	25.55	25.60	24.75	25.60	74,942,762	1,893,487,064	25.266	15.70	15.67	15.70	15.18	15.70	122,161,822	15.500	3.43%
2009-01-02	0	24.75	24.70	24.75	23.60	24.75	41,638,212	1,009,780,362	24.251	15.18	15.15	15.18	14.48	15.18	67,873,130	14.877	5.10%
2008-12-31	0	23.55	23.55	23.70	23.45	24.05	37,633,566	892,498,202	23.716	14.45	14.45	14.54	14.39	14.75	61,345,283	14.549	0.64%
2008-12-30	0	23.40	23.40	23.45	23.20	23.70	54,172,564	1,269,804,985	23.440	14.36	14.36	14.39	14.23	14.54	88,304,980	14.380	1.08%
2008-12-29	0	23.15	23.15	23.20	22.10	23.35	32,850,728	751,971,795	22.891	14.20	14.20	14.23	13.56	14.32	53,548,931	14.043	1.76%
2008-12-24	0	22.75	22.75	22.80	21.80	23.25	42,928,070	974,456,438	22.700	13.96	13.96	13.99	13.37	14.26	69,975,687	13.926	0.66%
2008-12-23	0	22.60	22.55	22.60	22.40	23.35	64,093,765	1,456,894,402	22.731	13.86	13.83	13.86	13.74	14.32	104,477,215	13.945	-3.83%
2008-12-22	0	23.50	23.45	23.50	23.50	24.90	52,134,259	1,260,371,812	24.176	14.42	14.39	14.42	14.42	15.28	84,982,404	14.831	-4.08%
2008-12-19	0	24.50	24.50	24.60	24.50	25.75	83,021,525	2,066,592,637	24.892	15.03	15.03	15.09	15.03	15.80	135,330,757	15.271	-3.92%
2008-12-18	0	25.50	25.45	25.50	24.75	25.50	74,573,703	1,878,962,297	25.196	15.64	15.61	15.64	15.18	15.64	121,560,230	15.457	2.82%
2008-12-17	0	24.80	24.75	24.80	24.10	25.25	80,639,176	1,998,066,196	24.778	15.21	15.18	15.21	14.78	15.49	131,447,366	15.201	2.06%
2008-12-16	0	24.30	24.15	24.30	23.05	24.30	60,385,168	1,438,504,904	23.822	14.91	14.82	14.91	14.14	14.91	98,431,949	14.614	3.40%
2008-12-15	0	23.50	23.45	23.50	23.50	24.30	55,105,696	1,316,659,612	23.893	14.42	14.39	14.42	14.42	14.91	89,826,049	14.658	1.95%
2008-12-12	0	23.05	23.00	23.05	22.50	24.50	111,186,103	2,572,404,377	23.136	14.14	14.11	14.14	13.80	15.03	181,240,944	14.193	-6.30%
2008-12-11	0	24.60	24.55	24.60	23.85	25.40	95,515,156	2,357,849,918	24.686	15.09	15.06	15.09	14.63	15.58	155,696,229	15.144	0.82%
2008-12-10	0	24.40	24.35	24.40	23.45	24.65	98,456,872	2,374,516,992	24.117	14.97	14.94	14.97	14.39	15.12	160,491,427	14.795	5.63%
2008-12-09	0	23.10	23.05	23.10	22.85	24.15	93,505,720	2,188,006,416	23.400	14.17	14.14	14.17	14.02	14.82	152,420,711	14.355	-2.94%
2008-12-08	0	23.80	23.70	23.80	22.35	23.80	167,371,836	3,908,322,006	23.351	14.60	14.54	14.60	13.71	14.60	272,827,527	14.325	10.19%
2008-12-05	0	21.60	21.50	21.60	20.70	21.60	105,022,527	2,234,494,554	21.276	13.25	13.19	13.25	12.70	13.25	171,193,894	13.052	5.88%
2008-12-04	0	20.40	20.35	20.45	20.15	21.10	93,925,432	1,946,494,822	20.724	12.51	12.48	12.55	12.36	12.94	153,104,871	12.713	1.24%
2008-12-03	0	20.15	20.15	20.20	19.96	20.40	72,787,497	1,465,758,967	20.138	12.36	12.36	12.39	12.24	12.51	118,648,593	12.354	2.81%
2008-12-02	0	19.60	19.60	19.62	19.32	19.78	94,460,865	1,851,128,987	19.597	12.02	12.02	12.04	11.85	12.13	153,977,663	12.022	-4.16%
2008-12-01	0	20.45	20.45	20.50	19.74	20.80	75,145,972	1,538,637,332	20.475	12.55	12.55	12.58	12.11	12.76	122,493,068	12.561	2.56%
2008-11-28	0	19.94	19.94	20.00	19.78	20.80	111,375,648	2,256,164,697	20.257	12.23	12.23	12.27	12.13	12.76	181,549,915	12.427	-2.73%
2008-11-27	0	20.50	20.50	20.55	19.98	21.60	107,338,120	2,238,560,061	20.855	12.58	12.58	12.61	12.26	13.25	174,968,468	12.794	0.49%
2008-11-26	0	20.40	20.35	20.40	19.98	20.45	88,191,643	1,787,225,452	20.265	12.51	12.48	12.51	12.26	12.55	143,758,403	12.432	3.03%
2008-11-25	0	19.80	19.80	19.82	19.66	20.25	88,760,494	1,768,975,383	19.930	12.15	12.15	12.16	12.06	12.42	144,685,669	12.226	3.02%
2008-11-24	0	19.22	19.20	19.22	19.04	19.72	67,088,830	1,296,792,306	19.330	11.79	11.78	11.79	11.68	12.10	109,359,376	11.858	-2.14%
2008-11-21	0	19.64	19.62	19.64	18.14	19.80	125,862,308	2,402,725,606	19.090	12.05	12.04	12.05	11.13	12.15	205,164,160	11.711	3.37%
2008-11-20	0	19.00	18.98	19.00	18.40	19.00	114,300,947	2,133,201,548	18.663	11.66	11.64	11.66	11.29	11.66	186,318,352	11.449	-4.62%
2008-11-19	0	19.92	19.90	19.92	19.80	20.75	72,282,505	1,459,929,773	20.198	12.22	12.21	12.22	12.15	12.73	117,825,421	12.391	-0.40%
2008-11-18	0	20.00	19.98	20.00	19.80	21.30	116,855,238	2,359,349,885	20.190	12.27	12.26	12.27	12.15	13.07	190,482,021	12.386	-6.76%
2008-11-17	0	21.45	21.40	21.45	20.95	22.00	82,682,767	1,772,779,590	21.441	13.16	13.13	13.16	12.85	13.50	134,778,559	13.153	-1.83%
2008-11-14	0	21.85	21.80	21.85	21.40	22.05	134,052,007	2,907,721,451	21.691	13.40	13.37	13.40	13.13	13.53	218,513,929	13.307	5.81%
2008-11-13	0	20.65	20.65	20.70	19.84	20.75	102,432,744	2,082,082,145	20.326	12.67	12.67	12.70	12.17	12.73	166,972,370	12.470	-2.82%
2008-11-12	0	21.25	21.25	21.30	20.70	22.10	73,125,160	1,568,511,343	21.450	13.04	13.04	13.07	12.70	13.56	119,199,006	13.159	0.24%
2008-11-11	0	21.20	21.20	21.25	21.00	22.90	100,368,552	2,193,996,595	21.859	13.01	13.01	13.04	12.88	14.05	163,607,596	13.410	-5.78%
2008-11-10	0	22.50	22.45	22.50	21.90	22.90	110,804,235	2,492,765,707	22.497	13.80	13.77	13.80	13.44	14.05	180,618,473	13.801	8.96%
2008-11-07	0	20.65	20.60	20.65	19.18	21.20	97,551,452	1,985,613,910	20.355	12.67	12.64	12.67	11.77	13.01	159,015,531	12.487	3.25%
2008-11-06	0	20.00	20.00	20.05	19.86	20.65	119,045,174	2,409,348,082	20.239	12.27	12.27	12.30	12.18	12.67	194,051,766	12.416	-7.62%
2008-11-05	0	21.65	21.65	21.70	21.65	22.80	162,358,818	3,616,344,958	22.274	13.28	13.28	13.31	13.28	13.99	264,655,965	13.664	4.34%
2008-11-04	0	20.75	20.70	20.75	20.15	21.40	112,532,512	2,336,750,187	20.765	12.73	12.70	12.73	12.36	13.13	183,435,682	12.739	-1.19%
2008-11-03	0	21.00	20.95	21.00	20.50	21.85	118,836,878	2,535,084,493	21.333	12.88	12.85	12.88	12.58	13.40	193,712,229	13.087	3.19%
2008-10-31	0	20.35	20.30	20.35	19.76	20.90	151,656,430	3,077,415,397	20.292	12.48	12.45	12.48	12.12	12.82	247,210,341	12.449	-4.46%
2008-10-30	0	21.30	21.25	21.30	19.86	21.50	236,645,019	4,914,914,842	20.769	13.07	13.04	13.07	12.18	13.19	385,747,547	12.741	12.22%
2008-10-29	0	18.98	18.92	18.98	18.04	20.40	189,476,245	3,669,667,372	19.367	11.64	11.61	11.64	11.07	12.51	308,859,223	11.881	-0.21%
2008-10-28	0	19.02	19.02	19.04	16.72	19.72	399,703,332	7,438,712,743	18.611	11.67	11.67	11.68	10.26	12.10	651,543,737	11.417	13.89%
2008-10-27	0	16.70	16.70	16.72	15.30	19.86	221,150,933	3,846,948,779	17.395	10.24	10.24	10.26	9.386	12.18	360,491,129	10.671	-13.92%
2008-10-24	0	19.40	19.40	19.44	19.40	20.80	175,066,412	3,502,927,573	20.009	11.90	11.90	11.93	11.90	12.76	285,370,211	12.275	-9.35%
2008-10-23	0	21.40	21.35	21.40	20.25	21.90	180,991,601	3,831,037,359	21.167	13.13	13.10	13.13	12.42	13.44	295,028,674	12.985	-4.04%
2008-10-22	0	22.30	22.30	22.35	22.00	23.85	130,513,840	2,946,520,388	22.576	13.68	13.68	13.71	13.50	14.63	212,746,475	13.850	-4.29%
2008-10-21	0	23.30	23.30	23.35	23.25	24.85	95,624,234	2,303,552,309	24.090	14.29	14.29	14.32	14.26	15.24	155,874,034	14.778	-3.72%
2008-10-20	0	24.20	24.15	24.20	22.80	24.60	106,438,452	2,536,654,786	23.832	14.85	14.82	14.85	13.99	15.09	173,501,948	14.620	7.32%
2008-10-17	0	22.55	22.55	22.60	22.55	24.50	109,033,426	2,570,986,798	23.580	13.83	13.83	13.86	13.83	15.03	177,731,933	14.466	-5.85%
2008-10-16	0	23.95	23.90	23.95	22.80	23.95	169,102,624	3,945,168,565	23.330	14.69	14.66	14.69	13.99	14.69	275,648,829	14.312	-5.34%
2008-10-15	0	25.30	25.25	25.30	24.65	26.00	102,211,162	2,602,724,081	25.464	15.52	15.49	15.52	15.12	15.95	166,611,177	15.622	-4.53%
2008-10-14	0	26.50	26.45	26.50	26.15	27.70	155,735,448	4,182,615,268	26.857	16.26	16.23	16.26	16.04	16.99	253,859,419	16.476	1.92%
2008-10-13	0	26.00	25.90	26.00	22.85	27.65	234,119,024	5,789,821,745	24.730	15.95	15.89	15.95	14.02	16.96	381,630,003	15.171	16.07%
2008-10-10	0	22.40	22.40	22.45	21.65	23.95	300,630,969	6,842,661,808	22.761	13.74	13.74	13.77	13.28	14.69	490,049,017	13.963	-13.01%
2008-10-09	0	25.75	25.75	25.80	24.90	26.10	152,588,165	3,888,814,413	25.486	15.80	15.80	15.83	15.28	16.01	248,729,133	15.635	2.18%
2008-10-08	0	25.20	25.15	25.20	25.00	26.65	202,528,191	5,231,472,042	25.831	15.46	15.43	15.46	15.34	16.35	330,134,787	15.846	-8.36%
2008-10-06	0	27.50	27.50	27.55	26.90	28.10	91,826,657	2,525,325,589	27.501	16.87	16.87	16.90	16.50	17.24	149,683,724	16.871	-3.68%
2008-10-03	0	28.55	28.55	28.60	28.40	29.20	65,142,635	1,874,164,331	28.770	17.51	17.51	17.55	17.42	17.91	106,186,945	17.650	-3.22%
2008-10-02	0	29.50	29.45	29.50	27.80	29.60	104,955,783	3,032,675,999	28.895	18.10	18.07	18.10	17.05	18.16	171,085,096	17.726	3.33%
2008-09-30	0	28.55	28.50	28.55	26.00	28.55	132,291,174	3,628,759,424	27.430	17.51	17.48	17.51	15.95	17.51	215,643,651	16.828	1.96%
2008-09-29	0	28.00	28.00	28.05	27.35	29.50	111,797,019	3,154,816,839	28.219	17.18	17.18	17.21	16.78	18.10	182,236,778	17.312	-4.60%
2008-09-26	0	29.35	29.30	29.35	29.05	29.70	126,193,989	3,715,297,220	29.441	18.01	17.97	18.01	17.82	18.22	205,704,823	18.061	0.17%
2008-09-25	0	29.30	29.25	29.30	29.15	30.00	142,882,995	4,227,812,907	29.589	17.97	17.94	17.97	17.88	18.40	232,909,043	18.152	2.45%
2008-09-24	0	28.60	28.55	28.60	27.90	29.25	128,433,991	3,701,110,704	28.817	17.55	17.51	17.55	17.12	17.94	209,356,179	17.679	3.06%
2008-09-23	0	27.75	27.75	27.80	27.75	28.75	83,981,665	2,377,881,354	28.314	17.02	17.02	17.05	17.02	17.64	136,895,851	17.370	-5.13%
2008-09-22	0	29.25	29.20	29.25	27.65	29.45	211,117,335	6,084,051,028	28.818	17.94	17.91	17.94	16.96	18.07	344,135,678	17.679	4.46%
2008-09-19	0	28.00	27.95	28.00	26.75	28.30	267,889,806	7,377,689,095	27.540	17.18	17.15	17.18	16.41	17.36	436,678,685	16.895	9.80%
2008-09-18	0	25.50	25.45	25.50	22.70	26.50	315,245,392	7,648,861,987	24.263	15.64	15.61	15.64	13.93	16.26	513,871,525	14.885	-1.54%
2008-09-17	0	25.90	25.85	25.90	25.75	27.45	164,850,751	4,348,795,756	26.380	15.89	15.86	15.89	15.80	16.84	268,717,986	16.183	-2.08%
2008-09-16	0	26.45	26.40	26.45	25.85	27.20	206,330,690	5,451,619,070	26.422	16.23	16.20	16.23	15.86	16.69	336,333,120	16.209	-3.47%
2008-09-12	0	27.40	27.40	27.45	27.20	28.20	95,273,153	2,630,635,006	27.612	16.81	16.81	16.84	16.69	17.30	155,301,748	16.939	-1.08%
2008-09-11	0	27.70	27.70	27.75	27.00	28.50	115,212,132	3,190,200,913	27.690	16.99	16.99	17.02	16.56	17.48	187,803,646	16.987	-3.65%
2008-09-10	0	28.75	28.75	28.80	28.25	29.20	99,469,578	2,859,050,736	28.743	17.64	17.64	17.67	17.33	17.91	162,142,207	17.633	-0.86%
2008-09-09	0	29.00	29.00	29.05	28.70	29.35	56,723,031	1,646,617,383	29.029	17.79	17.79	17.82	17.61	18.01	92,462,416	17.809	-1.69%
2008-09-08	0	29.50	29.45	29.50	29.10	29.80	100,108,694	2,939,410,254	29.362	18.10	18.07	18.10	17.85	18.28	163,184,010	18.013	4.24%
2008-09-05	0	28.30	28.30	28.35	27.65	28.30	92,953,842	2,600,078,599	27.972	17.36	17.36	17.39	16.96	17.36	151,521,113	17.160	-1.91%
2008-09-04	0	28.85	28.85	28.90	28.45	29.40	77,600,928	2,235,480,423	28.807	17.70	17.70	17.73	17.45	18.04	126,494,814	17.673	-0.35%
2008-09-03	0	28.95	28.95	29.00	28.65	29.75	75,009,799	2,194,398,659	29.255	17.76	17.76	17.79	17.58	18.25	122,271,097	17.947	-2.53%
2008-09-02	0	29.70	29.60	29.70	28.65	29.70	55,562,082	1,623,941,416	29.228	18.22	18.16	18.22	17.58	18.22	90,569,989	17.930	1.54%
2008-09-01	0	29.25	29.25	29.30	29.00	29.65	42,721,550	1,250,731,683	29.276	17.94	17.94	17.97	17.79	18.19	69,639,045	17.960	-2.01%
2008-08-29	0	29.85	29.80	29.85	29.80	30.50	87,209,666	2,627,548,591	30.129	18.31	18.28	18.31	18.28	18.71	142,157,713	18.483	1.36%
2008-08-28	0	29.45	29.40	29.45	29.10	30.20	107,835,999	3,190,482,221	29.586	18.07	18.04	18.07	17.85	18.53	175,780,045	18.150	-1.34%
2008-08-27	0	29.85	29.85	29.90	28.60	30.15	198,904,090	5,880,168,328	29.563	18.31	18.31	18.34	17.55	18.50	324,227,255	18.136	4.92%
2008-08-26	0	28.45	28.40	28.45	27.30	28.70	94,225,161	2,653,462,526	28.161	17.45	17.42	17.45	16.75	17.61	153,593,449	17.276	2.15%
2008-08-25	0	27.85	27.80	27.85	27.20	28.00	86,120,114	2,390,368,372	27.756	17.09	17.05	17.09	16.69	17.18	140,381,669	17.028	3.15%
2008-08-21	0	27.00	27.00	27.05	26.65	27.70	87,397,575	2,368,215,545	27.097	16.56	16.56	16.59	16.35	16.99	142,464,018	16.623	-2.53%
2008-08-20	0	27.70	27.70	27.75	26.20	28.20	119,695,150	3,301,513,142	27.583	16.99	16.99	17.02	16.07	17.30	195,111,271	16.921	4.33%
2008-08-19	0	26.55	26.50	26.55	26.50	27.10	45,958,181	1,229,305,824	26.748	16.29	16.26	16.29	16.26	16.63	74,914,975	16.409	-1.48%
2008-08-18	0	26.95	26.95	27.00	26.65	27.60	56,990,218	1,537,095,866	26.971	16.53	16.53	16.56	16.35	16.93	92,897,949	16.546	-1.46%
2008-08-15	0	27.35	27.30	27.35	27.00	27.60	49,967,540	1,365,318,753	27.324	16.78	16.75	16.78	16.56	16.93	81,450,504	16.763	-1.26%
2008-08-14	0	27.70	27.65	27.70	26.80	27.70	68,399,673	1,860,012,537	27.193	16.99	16.96	16.99	16.44	16.99	111,496,140	16.682	1.65%
2008-08-13	0	27.25	27.20	27.25	26.85	27.70	102,636,151	2,804,375,158	27.324	16.72	16.69	16.72	16.47	16.99	167,303,938	16.762	-2.68%
2008-08-12	0	28.00	28.00	28.05	28.00	29.20	76,224,537	2,175,813,072	28.545	17.18	17.18	17.21	17.18	17.91	124,251,203	17.511	-1.23%
2008-08-11	0	28.35	28.35	28.40	28.20	29.20	61,390,904	1,762,173,604	28.704	17.39	17.39	17.42	17.30	17.91	100,071,367	17.609	-1.05%
2008-08-08	0	28.65	28.60	28.65	28.45	29.40	61,028,563	1,761,542,892	28.864	17.58	17.55	17.58	17.45	18.04	99,480,727	17.707	-2.39%
2008-08-07	0	29.35	29.30	29.35	29.05	30.00	80,699,008	2,376,012,587	29.443	18.01	17.97	18.01	17.82	18.40	131,544,896	18.062	0.86%
2008-08-05	0	29.10	29.05	29.10	28.60	29.40	56,930,798	1,651,197,814	29.004	17.85	17.82	17.85	17.55	18.04	92,801,090	17.793	-1.85%
2008-08-04	0	29.65	29.65	29.70	29.50	30.20	61,847,926	1,845,403,158	29.838	18.19	18.19	18.22	18.10	18.53	100,816,344	18.305	-1.66%
2008-08-01	0	30.15	30.10	30.15	28.80	30.35	80,685,287	2,383,955,289	29.546	18.50	18.47	18.50	17.67	18.62	131,522,530	18.126	1.34%
2008-07-31	0	29.75	29.70	29.75	29.55	30.10	51,065,149	1,520,984,682	29.785	18.25	18.22	18.25	18.13	18.47	83,239,681	18.272	0.17%
2008-07-30	0	29.70	29.70	29.75	29.70	30.05	68,372,262	2,044,431,071	29.902	18.22	18.22	18.25	18.22	18.43	111,451,458	18.344	2.24%
2008-07-29	0	29.05	29.00	29.05	28.60	29.05	56,706,283	1,634,054,790	28.816	17.82	17.79	17.82	17.55	17.82	92,435,115	17.678	-2.02%
2008-07-28	0	29.65	29.65	29.70	29.50	30.25	47,501,846	1,420,396,082	29.902	18.19	18.19	18.22	18.10	18.56	77,431,254	18.344	-0.34%
2008-07-25	0	29.75	29.70	29.75	29.10	29.85	80,906,234	2,381,236,353	29.432	18.25	18.22	18.25	17.85	18.31	131,882,688	18.056	-2.14%
2008-07-24	0	30.40	30.40	30.45	30.40	31.25	103,542,990	3,189,422,153	30.803	18.65	18.65	18.68	18.65	19.17	168,782,147	18.897	0.00%
2008-07-23	0	30.40	30.40	30.45	30.15	30.50	96,848,108	2,937,349,623	30.329	18.65	18.65	18.68	18.50	18.71	157,869,032	18.606	3.05%
2008-07-22	0	29.50	29.50	29.55	29.05	29.95	85,825,469	2,534,638,235	29.533	18.10	18.10	18.13	17.82	18.37	139,901,378	18.117	-0.17%
2008-07-21	0	29.55	29.55	29.60	29.00	29.65	117,442,807	3,451,596,575	29.390	18.13	18.13	18.16	17.79	18.19	191,439,798	18.030	5.35%
2008-07-18	0	28.05	28.05	28.10	28.05	28.80	96,494,240	2,733,015,476	28.323	17.21	17.21	17.24	17.21	17.67	157,292,203	17.375	0.00%
2008-07-17	0	28.05	28.05	28.10	28.00	28.40	108,155,182	3,052,133,242	28.220	17.21	17.21	17.24	17.18	17.42	176,300,335	17.312	4.08%
2008-07-16	0	26.95	26.90	26.95	26.35	27.10	61,200,599	1,639,654,231	26.792	16.53	16.50	16.53	16.16	16.63	99,761,157	16.436	-0.19%
2008-07-15	0	27.00	26.95	27.00	26.60	27.80	97,160,934	2,637,893,790	27.150	16.56	16.53	16.56	16.32	17.05	158,378,960	16.656	-5.26%
2008-07-14	0	28.50	28.45	28.50	28.15	29.10	63,597,854	1,819,996,170	28.617	17.48	17.45	17.48	17.27	17.85	103,668,847	17.556	-0.18%
2008-07-11	0	28.55	28.55	28.60	27.80	28.70	86,360,653	2,444,600,071	28.307	17.51	17.51	17.55	17.05	17.61	140,773,764	17.365	1.78%
2008-07-10	0	28.05	28.00	28.05	27.10	28.50	113,147,455	3,145,446,954	27.800	17.21	17.18	17.21	16.63	17.48	184,438,081	17.054	2.00%
2008-07-09	0	27.50	27.50	27.55	26.90	27.85	138,146,297	3,783,800,623	27.390	16.87	16.87	16.90	16.50	17.09	225,187,901	16.803	5.97%
2008-07-08	0	25.95	25.95	26.00	25.65	26.80	102,996,304	2,694,989,382	26.166	15.92	15.92	15.95	15.74	16.44	167,891,012	16.052	-3.71%
2008-07-07	0	26.95	26.90	26.95	25.75	27.00	101,361,468	2,684,593,925	26.485	16.53	16.50	16.53	15.80	16.56	165,226,117	16.248	5.48%
2008-07-04	0	25.55	25.55	25.60	25.40	25.90	50,528,697	1,295,043,570	25.630	15.67	15.67	15.70	15.58	15.89	82,365,228	15.723	0.59%
2008-07-03	0	25.40	25.35	25.40	25.20	26.20	108,766,851	2,791,885,221	25.669	15.58	15.55	15.58	15.46	16.07	177,297,397	15.747	-3.61%
2008-07-02	0	26.35	26.30	26.35	25.75	27.05	125,109,336	3,289,643,936	26.294	16.16	16.13	16.16	15.80	16.59	203,936,764	16.131	-3.48%
2008-06-30	0	27.30	27.25	27.30	27.05	27.60	60,752,816	1,657,867,327	27.289	16.75	16.72	16.75	16.59	16.93	99,031,240	16.741	0.37%
2008-06-27	0	27.20	27.20	27.25	26.70	27.55	107,768,494	2,916,134,598	27.059	16.69	16.69	16.72	16.38	16.90	175,670,007	16.600	-2.86%
2008-06-26	0	28.00	27.95	28.00	27.85	28.70	55,820,367	1,577,517,900	28.261	17.18	17.15	17.18	17.09	17.61	90,991,012	17.337	-1.06%
2008-06-25	0	28.30	28.25	28.30	28.05	28.75	49,112,675	1,389,068,270	28.283	17.36	17.33	17.36	17.21	17.64	80,057,015	17.351	1.80%
2008-06-24	0	27.80	27.80	27.85	27.80	28.35	54,176,450	1,517,929,577	28.018	17.05	17.05	17.09	17.05	17.39	88,311,315	17.188	-1.77%
2008-06-23	0	28.30	28.30	28.35	27.80	28.50	69,966,626	1,976,899,677	28.255	17.36	17.36	17.39	17.05	17.48	114,050,380	17.334	0.00%
2008-06-20	0	28.30	28.25	28.30	28.10	29.55	70,367,202	2,027,571,541	28.814	17.36	17.33	17.36	17.24	18.13	114,703,346	17.677	0.00%
2008-06-19	0	28.30	28.30	28.35	28.05	28.85	67,240,769	1,907,910,006	28.374	17.36	17.36	17.39	17.21	17.70	109,607,047	17.407	-2.75%
2008-06-18	0	29.10	29.10	29.15	28.35	29.60	95,041,603	2,761,047,778	29.051	17.85	17.85	17.88	17.39	18.16	154,924,306	17.822	1.57%
2008-06-17	0	28.65	28.60	28.65	28.35	28.95	57,755,094	1,652,374,976	28.610	17.58	17.55	17.58	17.39	17.76	94,144,749	17.551	0.17%
2008-06-16	0	28.60	28.55	28.60	28.05	28.85	60,457,137	1,725,853,979	28.547	17.55	17.51	17.55	17.21	17.70	98,549,263	17.513	2.88%
2008-06-13	0	27.80	27.80	27.85	27.80	28.60	54,344,256	1,524,192,268	28.047	17.05	17.05	17.09	17.05	17.55	88,584,850	17.206	-2.46%
2008-06-12	0	28.50	28.45	28.50	28.00	28.50	110,163,735	3,112,937,995	28.257	17.48	17.45	17.48	17.18	17.48	179,574,414	17.335	-2.06%
2008-06-11	0	29.10	29.05	29.10	28.85	29.65	57,336,324	1,678,261,703	29.271	17.85	17.82	17.85	17.70	18.19	93,462,125	17.957	-0.17%
2008-06-10	0	29.15	29.15	29.20	29.05	29.85	81,898,140	2,400,603,604	29.312	17.88	17.88	17.91	17.82	18.31	133,499,563	17.982	-5.20%
2008-06-06	0	30.75	30.70	30.75	30.70	31.20	50,962,988	1,569,514,930	30.797	18.86	18.83	18.86	18.83	19.14	83,073,152	18.893	0.99%
2008-06-05	0	30.45	30.40	30.45	30.10	30.80	40,522,081	1,231,272,286	30.385	18.68	18.65	18.68	18.47	18.89	66,053,760	18.640	0.50%
2008-06-04	0	30.30	30.30	30.35	30.30	30.95	70,017,676	2,140,720,160	30.574	18.59	18.59	18.62	18.59	18.99	114,133,595	18.756	-1.71%
2008-06-03	0	31.30	31.25	31.30	31.10	32.10	73,449,391	2,309,533,894	31.444	18.91	18.88	18.91	18.79	19.40	121,560,514	18.999	-3.10%
2008-06-02	0	32.30	32.30	32.35	31.15	32.60	61,214,321	1,964,946,980	32.100	19.52	19.52	19.55	18.82	19.70	101,311,178	19.395	3.03%
2008-05-30	0	31.35	31.35	31.40	30.90	31.65	52,113,658	1,630,960,006	31.296	18.94	18.94	18.97	18.67	19.12	86,249,361	18.910	0.80%
2008-05-29	0	31.10	31.05	31.10	30.70	31.45	38,607,617	1,197,650,580	31.021	18.79	18.76	18.79	18.55	19.00	63,896,537	18.744	0.48%
2008-05-28	0	30.95	30.90	30.95	30.50	31.30	47,355,437	1,465,448,369	30.946	18.70	18.67	18.70	18.43	18.91	78,374,391	18.698	0.16%
2008-05-27	0	30.90	30.85	30.90	30.35	31.20	58,429,795	1,804,109,282	30.877	18.67	18.64	18.67	18.34	18.85	96,702,720	18.656	1.81%
2008-05-26	0	30.35	30.35	30.45	30.35	30.95	68,342,483	2,092,384,822	30.616	18.34	18.34	18.40	18.34	18.70	113,108,458	18.499	-3.80%
2008-05-23	0	31.55	31.50	31.55	31.50	32.40	49,687,059	1,581,880,572	31.837	19.06	19.03	19.06	19.03	19.58	82,233,281	19.237	-2.17%
2008-05-22	0	32.25	32.25	32.30	31.70	32.55	75,571,765	2,428,076,503	32.129	19.49	19.49	19.52	19.15	19.67	125,073,094	19.413	-2.71%
2008-05-21	0	33.15	33.30	33.35	31.80	33.30	69,343,758	2,246,826,496	32.401	20.03	20.12	20.15	19.21	20.12	114,765,592	19.578	2.00%
2008-05-20	0	32.50	32.55	32.60	32.35	33.70	71,478,158	2,351,701,892	32.901	19.64	19.67	19.70	19.55	20.36	118,298,076	19.879	-2.26%
2008-05-19	0	33.25	33.25	33.30	32.55	33.30	45,324,447	1,500,664,180	33.109	20.09	20.09	20.12	19.67	20.12	75,013,053	20.005	0.61%
2008-05-16	0	33.05	33.00	33.05	32.85	33.30	49,686,430	1,642,286,052	33.053	19.97	19.94	19.97	19.85	20.12	82,232,240	19.971	0.61%
2008-05-15	0	32.85	32.80	32.85	32.40	33.50	60,397,702	1,985,356,223	32.871	19.85	19.82	19.85	19.58	20.24	99,959,654	19.862	-0.61%
2008-05-14	0	33.05	33.05	33.10	32.15	33.15	75,696,743	2,470,705,213	32.640	19.97	19.97	20.00	19.43	20.03	125,279,936	19.721	-0.45%
2008-05-13	0	33.20	33.15	33.20	32.05	33.45	99,434,774	3,250,642,525	32.691	20.06	20.03	20.06	19.37	20.21	164,566,950	19.753	1.53%
2008-05-09	0	32.70	32.70	32.75	32.30	33.40	87,857,458	2,875,368,558	32.728	19.76	19.76	19.79	19.52	20.18	145,406,212	19.775	-1.21%
2008-05-08	0	33.10	33.10	33.15	32.65	33.70	104,787,460	3,476,251,037	33.174	20.00	20.00	20.03	19.73	20.36	173,425,774	20.045	-2.50%
2008-05-07	0	33.95	33.95	34.00	33.70	35.55	117,054,774	4,011,001,422	34.266	20.51	20.51	20.54	20.36	21.48	193,728,475	20.704	-3.69%
2008-05-06	0	35.25	35.25	35.30	34.80	35.40	55,191,993	1,941,782,465	35.182	21.30	21.30	21.33	21.03	21.39	91,344,080	21.258	-0.28%
2008-05-05	0	35.35	35.30	35.35	35.15	35.60	87,850,294	3,107,119,813	35.368	21.36	21.33	21.36	21.24	21.51	145,394,356	21.370	0.57%
2008-05-02	0	35.15	35.05	35.10	34.80	35.40	123,917,304	4,347,350,073	35.083	21.24	21.18	21.21	21.03	21.39	205,086,127	21.198	3.99%
2008-04-30	0	33.80	33.80	33.85	33.70	34.40	106,447,427	3,618,395,716	33.992	20.42	20.42	20.45	20.36	20.79	176,173,059	20.539	0.15%
2008-04-29	0	33.75	33.75	33.80	33.10	34.20	112,076,277	3,772,454,373	33.660	20.39	20.39	20.42	20.00	20.66	185,488,942	20.338	1.50%
2008-04-28	0	33.25	33.25	33.30	32.35	33.30	171,411,468	5,626,716,904	32.826	20.09	20.09	20.12	19.55	20.12	283,690,114	19.834	-1.63%
2008-04-25	0	33.80	33.80	33.85	33.50	34.70	220,506,615	7,493,907,147	33.985	20.42	20.42	20.45	20.24	20.97	364,943,767	20.534	0.00%
2008-04-24	0	33.80	33.75	33.80	32.85	34.10	298,895,132	9,982,036,193	33.396	20.42	20.39	20.42	19.85	20.60	494,678,653	20.179	7.99%
2008-04-23	0	31.30	31.25	31.30	29.95	31.65	187,529,040	5,826,810,516	31.072	18.91	18.88	18.91	18.10	19.12	310,365,085	18.774	2.79%
2008-04-22	0	30.45	30.45	30.50	29.30	30.55	125,168,037	3,735,329,846	29.843	18.40	18.40	18.43	17.70	18.46	207,156,121	18.031	2.18%
2008-04-21	0	29.80	29.75	29.80	29.65	30.20	106,608,464	3,188,650,353	29.910	18.01	17.98	18.01	17.92	18.25	176,439,580	18.072	3.65%
2008-04-18	0	28.75	28.75	28.80	28.35	29.45	75,850,554	2,188,652,210	28.855	17.37	17.37	17.40	17.13	17.79	125,534,497	17.435	-1.03%
2008-04-17	0	29.05	29.05	29.10	28.70	29.40	81,230,416	2,359,799,735	29.051	17.55	17.55	17.58	17.34	17.76	134,438,298	17.553	2.29%
2008-04-16	0	28.40	28.35	28.40	28.05	29.05	90,762,310	2,588,340,850	28.518	17.16	17.13	17.16	16.95	17.55	150,213,812	17.231	-1.05%
2008-04-15	0	28.70	28.55	28.60	28.00	29.15	89,759,340	2,571,557,426	28.650	17.34	17.25	17.28	16.92	17.61	148,553,873	17.311	0.35%
2008-04-14	0	28.60	28.50	28.55	28.50	29.35	98,118,261	2,835,593,627	28.900	17.28	17.22	17.25	17.22	17.73	162,388,089	17.462	-5.77%
2008-04-11	0	30.35	30.40	30.45	29.60	30.50	97,419,786	2,927,329,099	30.049	18.34	18.37	18.40	17.88	18.43	161,232,096	18.156	2.71%
2008-04-10	0	29.55	29.70	29.85	28.50	29.80	84,416,440	2,449,288,789	29.014	17.85	17.95	18.04	17.22	18.01	139,711,244	17.531	1.90%
2008-04-09	0	29.00	29.15	29.25	28.80	30.25	107,596,630	3,162,243,700	29.390	17.52	17.61	17.67	17.40	18.28	178,075,018	17.758	-3.65%
2008-04-08	0	30.10	30.05	30.10	29.85	30.80	88,304,554	2,681,362,038	30.365	18.19	18.16	18.19	18.04	18.61	146,146,167	18.347	-1.63%
2008-04-07	0	30.60	30.65	30.70	29.65	30.90	149,429,337	4,540,822,970	30.388	18.49	18.52	18.55	17.92	18.67	247,309,157	18.361	3.38%
2008-04-03	0	29.60	29.70	29.75	28.20	29.80	149,773,667	4,373,913,885	29.204	17.88	17.95	17.98	17.04	18.01	247,879,032	17.645	4.23%
2008-04-02	0	28.40	28.35	28.40	28.30	29.30	164,976,960	4,740,154,219	28.732	17.16	17.13	17.16	17.10	17.70	273,040,848	17.361	4.41%
2008-04-01	0	27.20	27.20	27.25	26.20	27.65	131,033,516	3,545,103,345	27.055	16.43	16.43	16.47	15.83	16.71	216,863,630	16.347	1.68%
2008-03-31	0	26.75	26.80	26.85	26.60	27.75	124,698,916	3,379,857,009	27.104	16.16	16.19	16.22	16.07	16.77	206,379,714	16.377	-4.29%
2008-03-28	0	27.95	27.90	27.95	26.30	28.00	191,620,299	5,232,989,852	27.309	16.89	16.86	16.89	15.89	16.92	317,136,217	16.501	6.07%
2008-03-27	0	26.35	26.30	26.35	25.80	26.70	231,943,038	6,087,036,182	26.244	15.92	15.89	15.92	15.59	16.13	383,871,323	15.857	-3.83%
2008-03-26	0	27.40	27.35	27.40	27.10	28.70	155,944,394	4,341,574,956	27.841	16.56	16.53	16.56	16.37	17.34	258,091,734	16.822	-0.18%
2008-03-25	0	27.45	27.35	27.40	25.85	27.65	160,273,596	4,289,675,057	26.765	16.59	16.53	16.56	15.62	16.71	265,256,667	16.172	9.15%
2008-03-20	0	25.15	25.10	25.15	25.05	26.20	156,012,692	3,975,660,474	25.483	15.20	15.17	15.20	15.14	15.83	258,204,769	15.397	-6.33%
2008-03-19	0	26.85	26.80	26.85	26.60	27.55	155,757,591	4,222,664,997	27.111	16.22	16.19	16.22	16.07	16.65	257,782,570	16.381	3.07%
2008-03-18	0	26.05	26.10	26.15	24.50	26.45	235,212,006	5,978,524,092	25.418	15.74	15.77	15.80	14.80	15.98	389,281,544	15.358	1.36%
2008-03-17	0	25.70	25.70	25.75	25.60	26.60	153,160,065	3,993,861,670	26.076	15.53	15.53	15.56	15.47	16.07	253,483,602	15.756	-7.39%
2008-03-14	0	27.75	27.70	27.75	27.50	28.70	105,626,102	2,958,262,200	28.007	16.77	16.74	16.77	16.62	17.34	174,813,747	16.922	0.36%
2008-03-13	0	27.65	27.60	27.65	27.55	28.95	120,209,390	3,390,682,059	28.207	16.71	16.68	16.71	16.65	17.49	198,949,440	17.043	-6.27%
2008-03-12	0	29.50	29.45	29.50	29.05	30.15	139,354,585	4,120,443,453	29.568	17.82	17.79	17.82	17.55	18.22	230,635,200	17.866	3.51%
2008-03-11	0	28.50	28.50	28.55	27.40	28.55	117,029,169	3,265,079,671	27.900	17.22	17.22	17.25	16.56	17.25	193,686,098	16.858	0.35%
2008-03-10	0	28.40	28.40	28.45	27.25	28.50	127,621,031	3,550,344,943	27.819	17.16	17.16	17.19	16.47	17.22	211,215,885	16.809	0.18%
2008-03-07	0	28.35	28.30	28.35	28.20	28.85	93,732,213	2,668,503,239	28.469	17.13	17.10	17.13	17.04	17.43	155,129,073	17.202	-3.08%
2008-03-06	0	29.25	29.25	29.30	28.80	30.00	86,613,418	2,553,500,635	29.482	17.67	17.67	17.70	17.40	18.13	143,347,296	17.813	2.09%
2008-03-05	0	28.65	28.65	28.70	28.35	29.35	109,214,915	3,145,454,690	28.801	17.31	17.31	17.34	17.13	17.73	180,753,319	17.402	-1.21%
2008-03-04	0	29.00	28.90	28.95	28.75	30.65	136,050,766	4,004,818,570	29.436	17.52	17.46	17.49	17.37	18.52	225,167,300	17.786	-3.65%
2008-03-03	0	30.10	29.95	30.00	29.95	30.80	105,775,660	3,211,349,822	30.360	18.19	18.10	18.13	18.10	18.61	175,061,269	18.344	-4.29%
2008-02-29	0	31.45	31.45	31.50	30.80	31.70	93,399,737	2,933,654,158	31.410	19.00	19.00	19.03	18.61	19.15	154,578,818	18.978	-1.10%
2008-02-28	0	31.80	31.70	31.75	31.00	32.10	100,647,665	3,190,739,059	31.702	19.21	19.15	19.18	18.73	19.40	166,574,313	19.155	0.95%
2008-02-27	0	31.50	31.50	31.55	30.10	31.85	180,581,686	5,641,817,091	31.243	19.03	19.03	19.06	18.19	19.24	298,867,046	18.877	6.06%
2008-02-26	0	29.70	29.65	29.70	29.10	29.85	78,274,841	2,310,452,587	29.517	17.95	17.92	17.95	17.58	18.04	129,546,750	17.835	2.06%
2008-02-25	0	29.10	29.10	29.15	29.00	30.20	68,629,516	2,018,108,996	29.406	17.58	17.58	17.61	17.52	18.25	113,583,504	17.768	-1.69%
2008-02-22	0	29.60	29.55	29.60	29.05	29.95	99,575,383	2,930,423,808	29.429	17.88	17.85	17.88	17.55	18.10	164,799,661	17.782	-1.99%
2008-02-21	0	30.20	30.20	30.25	29.90	30.90	74,958,065	2,280,008,374	30.417	18.25	18.25	18.28	18.07	18.67	124,057,406	18.379	0.33%
2008-02-20	0	30.10	30.20	30.25	29.75	31.35	103,036,718	3,129,910,305	30.377	18.19	18.25	18.28	17.98	18.94	170,528,254	18.354	-3.37%
2008-02-19	0	31.15	31.10	31.15	30.50	31.55	80,563,117	2,503,200,025	31.071	18.82	18.79	18.82	18.43	19.06	133,333,902	18.774	2.81%
2008-02-18	0	30.30	30.20	30.25	30.20	31.75	84,683,330	2,613,137,180	30.858	18.31	18.25	18.28	18.25	19.18	140,152,954	18.645	-1.46%
2008-02-15	0	30.75	30.75	30.80	29.25	30.95	93,757,853	2,819,205,895	30.069	18.58	18.58	18.61	17.67	18.70	155,171,508	18.168	2.16%
2008-02-14	0	30.10	30.00	30.10	29.50	30.45	127,835,782	3,832,689,492	29.981	18.19	18.13	18.19	17.82	18.40	211,571,303	18.115	4.33%
2008-02-13	0	28.85	28.75	28.80	28.30	29.50	99,581,490	2,883,686,784	28.958	17.43	17.37	17.40	17.10	17.82	164,809,768	17.497	1.58%
2008-02-12	0	28.40	28.35	28.40	28.25	28.85	70,469,242	2,014,438,712	28.586	17.16	17.13	17.16	17.07	17.43	116,628,295	17.272	0.71%
2008-02-11	0	28.20	28.20	28.25	28.00	29.20	99,078,853	2,829,686,222	28.560	17.04	17.04	17.07	16.92	17.64	163,977,892	17.257	-4.08%
2008-02-06	0	29.40	29.40	29.45	28.80	29.70	146,178,468	4,262,712,480	29.161	17.76	17.76	17.79	17.40	17.95	241,928,891	17.620	-7.84%
2008-02-05	0	31.90	31.90	31.95	31.05	32.20	91,071,787	2,885,369,863	31.682	19.27	19.27	19.30	18.76	19.46	150,726,004	19.143	-1.09%
2008-02-04	0	32.25	32.25	32.30	31.05	32.35	194,123,668	6,160,978,578	31.737	19.49	19.49	19.52	18.76	19.55	321,279,353	19.176	9.32%
2008-02-01	0	29.50	29.35	29.40	27.50	29.70	197,975,975	5,699,402,253	28.788	17.82	17.73	17.76	16.62	17.95	327,655,014	17.395	5.36%
2008-01-31	0	28.00	27.95	28.00	27.10	29.10	183,111,225	5,114,444,553	27.931	16.92	16.89	16.92	16.37	17.58	303,053,494	16.876	-3.45%
2008-01-30	0	29.00	29.20	29.25	28.10	31.60	213,367,583	6,235,737,559	29.225	17.52	17.64	17.67	16.98	19.09	353,128,497	17.659	-7.35%
2008-01-29	0	31.30	31.30	31.50	30.90	32.45	114,864,307	3,633,151,501	31.630	18.91	18.91	19.03	18.67	19.61	190,103,199	19.111	-0.32%
2008-01-28	0	31.40	31.35	31.40	30.30	32.50	192,007,104	6,003,948,823	31.269	18.97	18.94	18.97	18.31	19.64	317,776,389	18.894	-6.27%
2008-01-25	0	33.50	33.45	33.50	32.55	33.90	189,734,381	6,312,439,528	33.270	20.24	20.21	20.24	19.67	20.48	314,014,977	20.102	8.41%
2008-01-24	0	30.90	30.90	30.95	30.70	34.40	225,049,618	7,320,716,284	32.529	18.67	18.67	18.70	18.55	20.79	372,462,546	19.655	-3.29%
2008-01-23	0	31.95	31.85	31.90	28.40	32.20	303,216,847	9,116,820,973	30.067	19.30	19.24	19.27	17.16	19.46	501,831,196	18.167	15.76%
2008-01-22	0	27.60	27.40	27.45	27.25	30.40	374,703,750	10,799,595,749	28.822	16.68	16.56	16.59	16.47	18.37	620,143,745	17.415	-15.98%
2008-01-21	0	32.85	32.80	32.85	32.70	35.70	187,235,117	6,384,614,781	34.100	19.85	19.82	19.85	19.76	21.57	309,878,635	20.604	-9.50%
2008-01-18	0	36.30	36.35	36.40	33.85	36.40	187,332,023	6,617,963,933	35.328	21.93	21.96	21.99	20.45	21.99	310,039,017	21.346	2.25%
2008-01-17	0	35.50	35.55	35.65	32.85	36.70	192,824,549	6,679,066,892	34.638	21.45	21.48	21.54	19.85	22.17	319,129,280	20.929	6.13%
2008-01-16	0	33.45	33.40	33.45	32.80	34.95	185,235,048	6,320,732,958	34.123	20.21	20.18	20.21	19.82	21.12	306,568,473	20.618	-7.60%
2008-01-15	0	36.20	36.30	36.45	36.05	38.20	105,009,089	3,860,052,697	36.759	21.87	21.93	22.02	21.78	23.08	173,792,575	22.211	-3.21%
2008-01-14	0	37.40	37.55	37.60	37.30	38.95	80,448,735	3,062,611,301	38.069	22.60	22.69	22.72	22.54	23.53	133,144,597	23.002	-2.22%
2008-01-11	0	38.25	38.40	38.45	38.05	40.10	93,176,419	3,646,369,320	39.134	23.11	23.20	23.23	22.99	24.23	154,209,221	23.646	-2.17%
2008-01-10	0	39.10	39.15	39.20	38.85	39.95	64,780,909	2,545,914,009	39.300	23.63	23.66	23.69	23.47	24.14	107,213,967	23.746	-0.89%
2008-01-09	0	39.45	39.40	39.50	37.65	39.50	74,583,443	2,870,706,463	38.490	23.84	23.81	23.87	22.75	23.87	123,437,397	23.256	3.27%
2008-01-08	0	38.20	38.15	38.25	38.05	39.45	70,643,154	2,740,324,414	38.791	23.08	23.05	23.11	22.99	23.84	116,916,124	23.438	-1.04%
2008-01-07	0	38.60	38.55	38.60	38.05	38.70	75,420,209	2,892,919,062	38.357	23.32	23.29	23.32	22.99	23.38	124,822,265	23.176	-2.65%
2008-01-04	0	39.65	39.55	39.60	38.35	39.70	53,808,967	2,109,009,185	39.194	23.96	23.90	23.93	23.17	23.99	89,055,138	23.682	2.72%
2008-01-03	0	38.60	38.65	38.70	38.50	39.40	71,026,649	2,766,627,975	38.952	23.32	23.35	23.38	23.26	23.81	117,550,817	23.536	-3.14%
2008-01-02	0	39.85	39.95	40.00	39.45	40.75	50,704,094	2,028,679,452	40.010	24.08	24.14	24.17	23.84	24.62	83,916,499	24.175	-1.24%
2007-12-31	0	40.35	40.30	40.35	40.00	40.80	41,700,559	1,679,653,637	40.279	24.38	24.35	24.38	24.17	24.65	69,015,431	24.337	0.75%
2007-12-28	0	40.05	39.85	39.90	39.85	40.80	65,492,270	2,637,776,063	40.276	24.20	24.08	24.11	24.08	24.65	108,391,287	24.336	-1.96%
2007-12-27	0	40.85	40.80	40.85	40.65	42.15	59,883,099	2,477,687,118	41.375	24.68	24.65	24.68	24.56	25.47	99,107,973	25.000	-1.80%
2007-12-24	0	41.60	41.60	41.65	41.20	41.90	42,004,180	1,743,879,437	41.517	25.14	25.14	25.17	24.89	25.32	69,517,931	25.085	2.46%
2007-12-21	0	40.60	40.50	40.55	39.90	41.20	68,382,901	2,780,913,987	40.667	24.53	24.47	24.50	24.11	24.89	113,175,351	24.572	2.92%
2007-12-20	0	39.45	39.40	39.45	39.30	40.20	48,892,879	1,942,096,561	39.722	23.84	23.81	23.84	23.75	24.29	80,918,894	24.001	-0.88%
2007-12-19	0	39.80	39.65	39.70	39.05	40.50	73,372,944	2,914,490,309	39.722	24.05	23.96	23.99	23.59	24.47	121,433,992	24.001	0.25%
2007-12-18	0	39.70	39.65	39.70	38.00	40.20	92,702,268	3,630,336,696	39.161	23.99	23.96	23.99	22.96	24.29	153,424,490	23.662	1.79%
2007-12-17	0	39.00	38.85	38.90	38.85	40.40	95,226,855	3,790,078,947	39.801	23.56	23.47	23.50	23.47	24.41	157,602,742	24.048	-4.06%
2007-12-14	0	40.65	40.65	40.70	40.10	41.40	80,217,258	3,274,685,220	40.823	24.56	24.56	24.59	24.23	25.01	132,761,497	24.666	-1.93%
2007-12-13	0	41.45	41.50	41.55	40.95	43.30	114,565,552	4,786,414,747	41.779	25.04	25.08	25.11	24.74	26.16	189,608,752	25.244	-3.83%
2007-12-12	0	43.10	43.15	43.20	42.70	43.55	79,593,209	3,436,460,706	43.175	26.04	26.07	26.10	25.80	26.31	131,728,681	26.087	-1.93%
2007-12-11	0	43.95	43.95	44.00	43.55	44.10	60,119,817	2,631,240,717	43.767	26.56	26.56	26.59	26.31	26.65	99,499,747	26.445	1.62%
2007-12-10	0	43.25	43.15	43.30	43.05	44.40	69,277,674	3,025,209,671	43.668	26.13	26.07	26.16	26.01	26.83	114,656,222	26.385	-1.26%
2007-12-07	0	43.80	43.60	43.70	43.60	45.80	74,186,139	3,313,758,166	44.668	26.46	26.34	26.40	26.34	27.67	122,779,850	26.989	-1.90%
2007-12-06	0	44.65	44.60	44.65	44.40	45.60	85,104,611	3,827,874,593	44.979	26.98	26.95	26.98	26.83	27.55	140,850,184	27.177	1.13%
2007-12-05	0	44.15	44.20	44.25	43.30	44.60	86,750,833	3,815,112,505	43.978	26.68	26.71	26.74	26.16	26.95	143,574,721	26.572	1.49%
2007-12-04	0	43.50	43.50	43.55	42.80	44.05	66,271,671	2,883,313,731	43.508	26.28	26.28	26.31	25.86	26.62	109,681,214	26.288	1.52%
2007-12-03	0	42.85	42.85	42.90	42.50	44.65	105,213,838	4,583,955,434	43.568	25.89	25.89	25.92	25.68	26.98	174,131,440	26.325	1.06%
2007-11-30	0	42.40	42.55	42.60	42.30	43.35	86,354,748	3,693,267,931	42.769	25.62	25.71	25.74	25.56	26.19	142,919,191	25.842	-0.12%
2007-11-29	0	42.45	42.25	42.30	41.35	43.20	160,207,269	6,750,925,813	42.139	25.65	25.53	25.56	24.98	26.10	265,146,895	25.461	6.26%
2007-11-28	0	39.95	39.90	39.95	39.50	40.55	91,802,017	3,664,258,654	39.915	24.14	24.11	24.14	23.87	24.50	151,934,553	24.117	-0.12%
2007-11-27	0	40.00	39.95	40.00	39.45	41.20	121,032,360	4,865,607,702	40.201	24.17	24.14	24.17	23.84	24.89	200,311,475	24.290	-2.91%
2007-11-26	0	41.20	41.10	41.15	40.75	41.40	104,262,896	4,274,216,230	40.995	24.89	24.83	24.86	24.62	25.01	172,557,608	24.770	3.91%
2007-11-23	0	39.65	39.70	39.75	38.80	40.50	108,167,383	4,281,443,154	39.582	23.96	23.99	24.02	23.44	24.47	179,019,628	23.916	1.67%
2007-11-22	0	39.00	39.10	39.20	38.75	40.90	182,080,004	7,238,054,856	39.752	23.56	23.63	23.69	23.41	24.71	301,346,799	24.019	-4.76%
2007-11-21	0	40.95	41.10	41.15	40.30	42.85	139,442,770	5,783,428,789	41.475	24.74	24.83	24.86	24.35	25.89	230,781,148	25.060	-5.75%
2007-11-20	0	43.45	43.35	43.40	40.45	43.80	140,610,310	5,894,399,256	41.920	26.25	26.19	26.22	24.44	26.46	232,713,455	25.329	2.00%
2007-11-19	0	42.60	42.50	42.55	42.50	43.75	56,389,320	2,421,197,489	42.937	25.74	25.68	25.71	25.68	26.43	93,325,685	25.944	-1.96%
2007-11-16	0	43.45	43.35	43.45	42.75	44.25	137,628,988	5,966,238,147	43.350	26.25	26.19	26.25	25.83	26.74	227,779,295	26.193	-3.12%
2007-11-15	0	44.85	44.75	44.80	44.75	46.25	124,957,024	5,687,257,608	45.514	27.10	27.04	27.07	27.04	27.95	206,806,889	27.500	-1.97%
2007-11-14	0	45.75	45.65	45.70	44.05	45.80	142,989,757	6,426,317,063	44.943	27.64	27.58	27.61	26.62	27.67	236,651,497	27.155	6.64%
2007-11-13	0	42.90	42.90	42.95	41.25	43.35	146,284,517	6,218,807,698	42.512	25.92	25.92	25.95	24.92	26.19	242,104,404	25.686	0.94%
2007-11-12	0	42.50	42.45	42.50	42.15	43.15	121,259,180	5,173,524,444	42.665	25.68	25.65	25.68	25.47	26.07	200,686,868	25.779	-4.28%
2007-11-09	0	44.40	44.40	44.45	43.80	45.55	111,551,480	4,975,021,766	44.598	26.83	26.83	26.86	26.46	27.52	184,620,390	26.947	-1.88%
2007-11-08	0	45.25	45.40	45.50	44.80	45.90	133,673,540	6,049,111,525	45.253	27.34	27.43	27.49	27.07	27.73	221,232,933	27.343	-3.93%
2007-11-07	0	47.10	47.10	47.15	46.80	48.60	91,372,505	4,347,389,955	47.579	28.46	28.46	28.49	28.28	29.37	151,223,700	28.748	-1.05%
2007-11-06	0	47.60	47.75	47.80	46.00	48.60	113,290,468	5,350,882,430	47.232	28.76	28.85	28.88	27.79	29.37	187,498,457	28.538	-0.42%
2007-11-05	0	47.80	47.70	47.75	47.60	49.80	107,464,182	5,223,153,426	48.604	28.88	28.82	28.85	28.76	30.09	177,855,813	29.367	-4.78%
2007-11-02	0	50.20	50.45	50.50	49.40	50.65	145,124,660	7,285,260,968	50.200	30.33	30.48	30.51	29.85	30.60	240,184,813	30.332	-3.18%
2007-11-01	0	51.85	52.00	52.05	51.35	52.55	94,109,932	4,885,452,371	51.912	31.33	31.42	31.45	31.03	31.75	155,754,208	31.366	0.78%
2007-10-31	0	51.45	51.50	51.55	51.30	52.05	92,983,489	4,806,867,842	51.696	31.09	31.12	31.15	31.00	31.45	153,889,917	31.236	-0.96%
2007-10-30	0	51.95	52.05	52.10	51.20	52.20	143,704,302	7,461,491,015	51.923	31.39	31.45	31.48	30.94	31.54	237,834,086	31.373	-0.10%
2007-10-29	0	52.00	51.95	52.00	51.90	53.05	127,662,276	6,696,694,906	52.456	31.42	31.39	31.42	31.36	32.05	211,284,146	31.695	1.07%
2007-10-26	0	51.45	51.40	51.45	51.10	52.50	103,368,357	5,342,189,397	51.681	31.09	31.06	31.09	30.88	31.72	171,077,124	31.227	0.49%
2007-10-25	0	51.20	51.15	51.20	50.50	52.50	119,418,159	6,122,455,181	51.269	30.94	30.91	30.94	30.51	31.72	197,639,934	30.978	-0.49%
2007-10-24	0	51.45	51.45	51.50	51.15	52.90	121,796,283	6,319,254,569	51.884	31.09	31.09	31.12	30.91	31.96	201,575,786	31.349	0.29%
2007-10-23	0	51.30	51.20	51.30	50.30	51.80	135,595,687	6,924,226,124	51.065	31.00	30.94	31.00	30.39	31.30	224,414,133	30.855	3.12%
2007-10-22	0	49.75	49.75	49.80	48.80	50.75	143,493,367	7,177,044,966	50.017	30.06	30.06	30.09	29.49	30.66	237,484,984	30.221	-3.02%
2007-10-18	0	51.30	51.25	51.30	51.10	53.80	166,607,998	8,645,601,631	51.892	31.00	30.97	31.00	30.88	32.51	275,740,256	31.354	0.88%
2007-10-17	0	50.85	50.80	50.85	49.00	51.50	128,307,091	6,438,106,000	50.177	30.72	30.69	30.72	29.61	31.12	212,351,331	30.318	1.09%
2007-10-16	0	50.30	50.40	50.45	49.80	51.80	144,883,040	7,342,733,571	50.680	30.39	30.45	30.48	30.09	31.30	239,784,926	30.622	-0.59%
2007-10-15	0	50.60	50.55	50.60	49.80	50.70	94,899,750	4,774,673,520	50.313	30.57	30.54	30.57	30.09	30.63	157,061,375	30.400	1.50%
2007-10-12	0	49.85	49.75	49.80	48.75	50.00	131,969,372	6,545,247,341	49.597	30.12	30.06	30.09	29.46	30.21	218,412,494	29.967	-1.87%
2007-10-11	0	50.80	50.85	50.90	49.40	50.90	129,223,253	6,497,680,868	50.283	30.69	30.72	30.75	29.85	30.75	213,867,601	30.382	2.01%
2007-10-10	0	49.80	49.85	49.90	48.90	50.15	98,242,458	4,870,879,932	49.580	30.09	30.12	30.15	29.55	30.30	162,593,638	29.957	1.53%
2007-10-09	0	49.05	48.65	48.70	47.50	49.25	131,332,268	6,374,734,090	48.539	29.64	29.40	29.43	28.70	29.76	217,358,072	29.328	0.00%
2007-10-08	0	49.05	48.65	48.80	48.10	50.25	159,398,045	7,877,647,371	49.421	29.64	29.40	29.49	29.06	30.36	263,807,609	29.861	1.45%
2007-10-05	0	48.35	48.20	48.30	46.40	48.55	146,513,212	6,937,332,967	47.350	29.21	29.12	29.18	28.04	29.33	242,482,900	28.610	5.91%
2007-10-04	0	45.65	45.60	45.65	44.60	47.25	161,371,424	7,426,429,044	46.021	27.58	27.55	27.58	26.95	28.55	267,073,599	27.807	-1.83%
2007-10-03	0	46.50	46.45	46.50	45.25	50.10	255,411,550	12,344,467,076	48.332	28.10	28.07	28.10	27.34	30.27	422,712,276	29.203	-3.93%
2007-10-02	0	48.40	48.55	48.60	45.40	48.75	182,252,094	8,623,900,865	47.319	29.24	29.33	29.37	27.43	29.46	301,631,612	28.591	8.40%
2007-09-28	0	44.65	44.55	44.60	43.00	45.15	145,108,316	6,465,549,023	44.557	26.98	26.92	26.95	25.98	27.28	240,157,763	26.922	3.36%
2007-09-27	0	43.20	43.00	43.05	41.75	43.65	198,787,030	8,558,447,257	43.053	26.10	25.98	26.01	25.23	26.37	328,997,330	26.014	3.72%
2007-09-25	0	41.65	41.70	41.80	40.05	41.80	142,345,867	5,847,643,251	41.081	25.17	25.20	25.26	24.20	25.26	235,585,844	24.822	3.61%
2007-09-24	0	40.20	40.15	40.20	38.95	40.55	139,212,096	5,557,762,104	39.923	24.29	24.26	24.29	23.53	24.50	230,399,377	24.122	3.21%
2007-09-21	0	38.95	39.10	39.15	38.60	39.50	101,409,491	3,956,822,230	39.018	23.53	23.63	23.66	23.32	23.87	167,835,154	23.576	-0.64%
2007-09-20	0	39.20	39.20	39.25	38.95	39.55	102,600,796	4,032,942,792	39.307	23.69	23.69	23.72	23.53	23.90	169,806,792	23.750	0.13%
2007-09-19	0	39.15	39.15	39.20	39.10	39.80	180,064,178	7,090,610,233	39.378	23.66	23.66	23.69	23.63	24.05	298,010,558	23.793	2.35%
2007-09-18	0	38.25	38.15	38.25	37.95	38.45	94,627,149	3,613,776,797	38.190	23.11	23.05	23.11	22.93	23.23	156,610,214	23.075	0.13%
2007-09-17	0	38.20	38.15	38.20	38.10	39.05	109,412,569	4,213,236,034	38.508	23.08	23.05	23.08	23.02	23.59	181,080,441	23.267	0.53%
2007-09-14	0	38.00	37.95	38.00	37.05	38.50	148,785,067	5,651,681,121	37.986	22.96	22.93	22.96	22.39	23.26	246,242,875	22.952	2.56%
2007-09-13	0	37.05	36.95	37.00	36.55	37.25	61,453,061	2,266,873,129	36.888	22.39	22.33	22.36	22.08	22.51	101,706,298	22.288	0.00%
2007-09-12	0	37.05	37.00	37.10	36.65	37.20	51,659,628	1,903,951,812	36.856	22.39	22.36	22.42	22.14	22.48	85,497,930	22.269	0.68%
2007-09-11	0	36.80	36.80	36.85	36.45	37.25	60,365,294	2,225,196,828	36.862	22.24	22.24	22.27	22.02	22.51	99,906,018	22.273	-0.14%
2007-09-10	0	36.85	36.85	36.90	36.10	37.20	85,117,298	3,128,470,827	36.755	22.27	22.27	22.30	21.81	22.48	140,871,181	22.208	-1.07%
2007-09-07	0	37.25	37.20	37.25	36.50	37.35	98,610,668	3,649,962,378	37.014	22.51	22.48	22.51	22.05	22.57	163,203,034	22.365	-0.27%
2007-09-06	0	37.35	37.25	37.35	36.60	37.40	73,983,055	2,735,969,446	36.981	22.57	22.51	22.57	22.11	22.60	122,443,741	22.345	0.67%
2007-09-05	0	37.10	37.15	37.25	36.35	37.90	73,083,209	2,706,999,223	37.040	22.42	22.45	22.51	21.96	22.90	120,954,474	22.380	-0.40%
2007-09-04	0	37.25	37.25	37.30	37.00	37.70	65,630,130	2,446,425,590	37.276	22.51	22.51	22.54	22.36	22.78	108,619,448	22.523	-0.13%
2007-09-03	0	37.30	37.30	37.35	36.15	37.40	79,108,739	2,925,113,417	36.976	22.54	22.54	22.57	21.84	22.60	130,926,871	22.342	-0.93%
2007-08-31	0	37.65	37.70	37.75	36.85	38.15	128,967,073	4,837,170,754	37.507	22.75	22.78	22.81	22.27	23.05	213,443,617	22.663	1.89%
2007-08-30	0	36.95	36.90	36.95	36.75	37.70	131,965,068	4,908,856,038	37.198	22.33	22.30	22.33	22.21	22.78	218,405,371	22.476	1.37%
2007-08-29	0	36.45	36.50	36.55	34.90	36.70	224,540,141	8,003,691,915	35.645	22.02	22.05	22.08	21.09	22.17	371,619,350	21.537	-1.88%
2007-08-28	0	37.15	37.10	37.15	36.60	38.90	312,209,096	11,678,407,361	37.406	22.45	22.42	22.45	22.11	23.50	516,713,585	22.601	5.69%
2007-08-27	0	35.15	35.15	35.20	34.30	35.25	195,450,635	6,802,478,067	34.804	21.24	21.24	21.27	20.72	21.30	323,475,516	21.029	4.46%
2007-08-24	0	33.65	33.65	33.70	32.30	33.70	116,905,398	3,868,402,513	33.090	20.33	20.33	20.36	19.52	20.36	193,481,254	19.994	1.97%
2007-08-23	0	33.00	33.00	33.05	32.75	34.00	166,393,959	5,534,868,822	33.264	19.94	19.94	19.97	19.79	20.54	275,386,016	20.099	1.85%
2007-08-22	0	32.40	32.40	32.45	31.35	32.70	142,082,406	4,550,133,614	32.025	19.58	19.58	19.61	18.94	19.76	235,149,809	19.350	4.18%
2007-08-21	0	31.10	31.10	31.15	30.80	33.20	280,867,155	8,956,918,347	31.890	18.79	18.79	18.82	18.61	20.06	464,841,917	19.269	2.98%
2007-08-20	0	30.20	30.20	30.25	28.50	30.40	256,666,654	7,545,249,982	29.397	18.25	18.25	18.28	17.22	18.37	424,789,504	17.762	9.42%
2007-08-17	0	27.60	27.35	27.40	25.50	29.00	317,212,956	8,625,909,137	27.193	16.68	16.53	16.56	15.41	17.52	524,995,094	16.430	-3.50%
2007-08-16	0	28.60	28.65	28.70	28.30	29.10	233,714,389	6,751,845,978	28.889	17.28	17.31	17.34	17.10	17.58	386,802,951	17.456	-5.30%
2007-08-15	0	30.20	30.15	30.20	29.85	30.55	161,154,433	4,874,219,234	30.246	18.25	18.22	18.25	18.04	18.46	266,714,474	18.275	-2.42%
2007-08-14	0	30.95	30.90	30.95	30.05	30.95	92,023,720	2,815,449,488	30.595	18.70	18.67	18.70	18.16	18.70	152,301,476	18.486	2.31%
2007-08-13	0	30.25	30.20	30.25	29.95	30.65	101,601,327	3,081,637,072	30.331	18.28	18.25	18.28	18.10	18.52	168,152,647	18.326	0.83%
2007-08-10	0	30.00	30.00	30.05	29.65	30.25	125,528,607	3,776,715,622	30.087	18.13	18.13	18.16	17.92	18.28	207,752,873	18.179	-4.15%
2007-08-09	0	31.30	31.30	31.35	31.10	32.15	111,152,218	3,519,898,501	31.667	18.91	18.91	18.94	18.79	19.43	183,959,602	19.134	-0.32%
2007-08-08	0	31.40	31.40	31.45	30.45	31.55	100,877,197	3,117,550,427	30.904	18.97	18.97	19.00	18.40	19.06	166,954,194	18.673	4.67%
2007-08-07	0	30.00	30.20	30.25	29.90	31.55	116,285,057	3,555,640,562	30.577	18.13	18.25	18.28	18.07	19.06	192,454,574	18.475	-2.60%
2007-08-06	0	30.80	30.80	30.85	30.75	31.45	103,677,966	3,218,217,554	31.041	18.61	18.61	18.64	18.58	19.00	171,589,535	18.755	-4.35%
2007-08-03	0	32.20	32.15	32.20	31.45	32.55	78,573,710	2,512,739,570	31.979	19.46	19.43	19.46	19.00	19.67	130,041,385	19.323	0.63%
2007-08-02	0	32.00	31.95	32.00	31.20	33.15	111,605,538	3,579,016,998	32.069	19.34	19.30	19.34	18.85	20.03	184,709,858	19.376	-1.23%
2007-08-01	0	32.40	32.40	32.45	31.30	33.85	172,720,710	5,633,469,525	32.616	19.58	19.58	19.61	18.91	20.45	285,856,941	19.707	-4.28%
2007-07-31	0	33.85	33.85	33.90	33.40	33.95	133,124,928	4,478,066,045	33.638	20.45	20.45	20.48	20.18	20.51	220,324,967	20.325	2.27%
2007-07-30	0	33.10	33.10	33.15	32.50	33.25	121,812,122	4,002,988,672	32.862	20.00	20.00	20.03	19.64	20.09	201,602,000	19.856	3.28%
2007-07-27	0	32.05	32.35	32.40	31.60	32.70	202,107,782	6,519,964,164	32.260	19.37	19.55	19.58	19.09	19.76	334,493,254	19.492	-3.46%
2007-07-26	0	33.20	33.20	33.25	32.80	34.10	179,084,643	5,990,078,284	33.448	20.06	20.06	20.09	19.82	20.60	296,389,404	20.210	1.37%
2007-07-25	0	32.75	32.65	32.70	31.65	33.20	177,681,686	5,797,229,410	32.627	19.79	19.73	19.76	19.12	20.06	294,067,476	19.714	0.92%
2007-07-24	0	32.45	32.40	32.45	31.90	32.65	177,553,280	5,741,298,645	32.336	19.61	19.58	19.61	19.27	19.73	293,854,961	19.538	3.34%
2007-07-23	0	31.40	31.35	31.40	30.70	31.70	95,421,322	2,993,159,893	31.368	18.97	18.94	18.97	18.55	19.15	157,924,590	18.953	1.13%
2007-07-20	0	31.05	31.05	31.10	30.60	31.40	84,491,094	2,615,096,813	30.951	18.76	18.76	18.79	18.49	18.97	139,834,799	18.701	2.64%
2007-07-19	0	30.25	30.40	30.45	29.75	30.55	104,046,319	3,139,459,147	30.174	18.28	18.37	18.40	17.98	18.46	172,199,168	18.232	-0.98%
2007-07-18	0	30.55	30.55	30.60	30.40	31.15	84,671,903	2,609,230,796	30.816	18.46	18.46	18.49	18.37	18.82	140,134,042	18.620	-1.13%
2007-07-17	0	30.90	30.85	30.90	30.20	31.30	73,710,583	2,285,895,825	31.012	18.67	18.64	18.67	18.25	18.91	121,992,793	18.738	0.49%
2007-07-16	0	30.75	30.75	30.80	30.70	31.60	84,149,498	2,615,979,785	31.087	18.58	18.58	18.61	18.55	19.09	139,269,449	18.784	-0.81%
2007-07-13	0	31.00	30.95	31.00	30.80	31.45	108,855,541	3,381,917,305	31.068	18.73	18.70	18.73	18.61	19.00	180,158,546	18.772	1.81%
2007-07-12	0	30.45	30.35	30.45	30.40	31.25	135,850,047	4,183,444,057	30.795	18.40	18.34	18.40	18.37	18.88	224,835,105	18.607	1.00%
2007-07-11	0	30.15	30.05	30.10	29.90	30.60	96,670,771	2,936,663,303	30.378	18.22	18.16	18.19	18.07	18.49	159,992,458	18.355	-1.95%
2007-07-10	0	30.75	30.75	30.80	30.25	31.30	129,747,121	3,995,483,193	30.794	18.58	18.58	18.61	18.28	18.91	214,734,615	18.607	0.65%
2007-07-09	0	30.55	30.55	30.60	28.85	30.75	199,123,850	5,977,591,000	30.020	18.46	18.46	18.49	17.43	18.58	329,554,775	18.138	6.26%
2007-07-06	0	28.75	28.70	28.75	28.25	29.15	101,492,782	2,915,594,648	28.727	17.37	17.34	17.37	17.07	17.61	167,973,002	17.358	0.35%
2007-07-05	0	28.65	28.60	28.65	28.40	29.35	99,725,681	2,877,148,231	28.851	17.31	17.28	17.31	17.16	17.73	165,048,408	17.432	-1.21%
2007-07-04	0	29.00	28.95	29.00	28.65	29.45	116,213,642	3,373,462,192	29.028	17.52	17.49	17.52	17.31	17.79	192,336,381	17.539	0.52%
2007-07-03	0	28.85	28.80	28.85	28.45	28.95	105,605,392	3,030,372,599	28.695	17.43	17.40	17.43	17.19	17.49	174,779,471	17.338	2.67%
2007-06-29	0	28.10	28.05	28.10	28.05	29.25	136,669,694	3,914,793,654	28.644	16.98	16.95	16.98	16.95	17.67	226,191,640	17.307	-2.94%
2007-06-28	0	28.95	28.95	29.00	28.80	29.45	164,134,256	4,780,275,504	29.124	17.49	17.49	17.52	17.40	17.79	271,646,153	17.597	1.22%
2007-06-27	0	28.60	28.60	28.65	27.55	28.70	154,627,630	4,329,656,981	28.001	17.28	17.28	17.31	16.65	17.34	255,912,458	16.919	1.06%
2007-06-26	0	28.30	28.20	28.25	28.10	29.00	142,498,779	4,071,737,450	28.574	17.10	17.04	17.07	16.98	17.52	235,838,917	17.265	-0.55%
2007-06-25	0	28.60	28.55	28.60	28.50	29.70	168,218,247	4,899,657,314	29.127	17.19	17.16	17.19	17.13	17.86	279,802,872	17.511	-1.21%
2007-06-22	0	28.95	28.95	29.00	27.95	29.25	240,221,060	6,909,683,485	28.764	17.40	17.40	17.43	16.80	17.59	399,567,488	17.293	1.58%
2007-06-21	0	28.50	28.55	28.60	27.00	28.60	289,709,017	8,107,439,131	27.985	17.13	17.16	17.19	16.23	17.19	481,882,414	16.825	6.34%
2007-06-20	0	26.80	26.75	26.80	26.70	28.00	204,618,760	5,618,334,433	27.458	16.11	16.08	16.11	16.05	16.83	340,349,027	16.508	-0.56%
2007-06-18	0	26.95	26.95	27.00	26.05	27.20	211,770,022	5,652,040,312	26.690	16.20	16.20	16.23	15.66	16.35	352,243,953	16.046	4.66%
2007-06-15	0	25.75	25.75	25.80	24.95	25.90	136,787,356	3,482,910,363	25.462	15.48	15.48	15.51	15.00	15.57	227,522,850	15.308	3.41%
2007-06-14	0	24.90	24.90	24.95	24.65	25.05	87,773,434	2,180,603,253	24.844	14.97	14.97	15.00	14.82	15.06	145,996,403	14.936	1.22%
2007-06-13	0	24.60	24.60	24.65	24.40	24.75	39,142,409	963,066,846	24.604	14.79	14.79	14.82	14.67	14.88	65,106,840	14.792	0.00%
2007-06-12	0	24.60	24.55	24.60	24.45	25.00	63,939,904	1,576,538,059	24.657	14.79	14.76	14.79	14.70	15.03	106,353,318	14.824	0.00%
2007-06-11	0	24.60	24.60	24.65	24.60	24.80	57,331,978	1,414,174,375	24.666	14.79	14.79	14.82	14.79	14.91	95,362,140	14.830	0.61%
2007-06-08	0	24.45	24.45	24.50	24.15	24.50	97,105,397	2,360,369,139	24.307	14.70	14.70	14.73	14.52	14.73	161,518,560	14.614	-0.81%
2007-06-07	0	24.65	24.55	24.60	24.20	25.10	97,050,765	2,396,762,657	24.696	14.82	14.76	14.79	14.55	15.09	161,427,688	14.847	0.20%
2007-06-06	0	24.60	24.55	24.60	24.50	24.90	71,477,713	1,766,834,842	24.719	14.79	14.76	14.79	14.73	14.97	118,891,201	14.861	0.00%
2007-06-05	0	24.60	24.55	24.60	24.15	24.85	113,193,429	2,779,995,996	24.560	14.79	14.76	14.79	14.52	14.94	188,278,306	14.765	0.41%
2007-06-04	0	24.50	24.45	24.50	24.45	25.10	132,839,912	3,290,979,212	24.774	14.73	14.70	14.73	14.70	15.09	220,956,939	14.894	-0.81%
2007-06-01	0	24.70	24.65	24.70	24.20	25.10	141,120,616	3,477,635,845	24.643	14.85	14.82	14.85	14.55	15.09	234,730,502	14.815	2.28%
2007-05-31	0	24.15	24.15	24.20	23.75	24.45	128,852,042	3,106,134,428	24.106	14.52	14.52	14.55	14.28	14.70	214,323,785	14.493	1.90%
2007-05-30	0	23.70	23.65	23.70	23.30	24.45	208,868,717	4,973,705,826	23.813	14.25	14.22	14.25	14.01	14.70	347,418,118	14.316	-3.27%
2007-05-29	0	24.50	24.50	24.55	24.40	24.65	73,794,953	1,811,251,582	24.544	14.73	14.73	14.76	14.67	14.82	122,745,541	14.756	-0.41%
2007-05-28	0	24.60	24.60	24.65	24.55	25.10	70,219,739	1,742,025,265	24.808	14.79	14.79	14.82	14.76	15.09	116,798,772	14.915	-1.01%
2007-05-25	0	24.85	24.85	24.90	24.60	25.05	108,248,734	2,691,864,557	24.867	14.94	14.94	14.97	14.79	15.06	180,053,634	14.950	-2.93%
2007-05-23	0	25.60	25.55	25.60	25.35	25.70	61,946,897	1,580,215,642	25.509	15.39	15.36	15.39	15.24	15.45	103,038,285	15.336	-0.39%
2007-05-22	0	25.70	25.70	25.75	25.45	26.25	77,391,450	1,990,936,726	25.726	15.45	15.45	15.48	15.30	15.78	128,727,711	15.466	-0.96%
2007-05-21	0	25.95	25.90	25.95	25.85	26.35	81,873,223	2,130,442,045	26.021	15.60	15.57	15.60	15.54	15.84	136,182,390	15.644	0.78%
2007-05-18	0	25.75	25.75	25.80	25.60	26.00	88,390,144	2,277,732,047	25.769	15.48	15.48	15.51	15.39	15.63	147,022,196	15.492	-1.53%
2007-05-17	0	26.15	26.20	26.25	26.05	26.65	64,275,117	1,694,759,564	26.367	15.72	15.75	15.78	15.66	16.02	106,910,889	15.852	-0.57%
2007-05-16	0	26.30	26.25	26.30	25.90	26.45	66,230,642	1,738,791,870	26.254	15.81	15.78	15.81	15.57	15.90	110,163,577	15.784	0.96%
2007-05-15	0	26.05	26.05	26.10	25.80	26.80	164,260,405	4,303,655,983	26.200	15.66	15.66	15.69	15.51	16.11	273,219,665	15.752	0.00%
2007-05-14	0	26.05	26.05	26.10	25.50	26.40	179,047,009	4,632,003,708	25.870	15.66	15.66	15.69	15.33	15.87	297,814,703	15.553	5.89%
2007-05-11	0	24.60	24.55	24.60	24.50	24.75	66,292,526	1,634,406,784	24.655	14.79	14.76	14.79	14.73	14.88	110,266,511	14.822	-1.99%
2007-05-10	0	25.10	25.05	25.10	24.80	25.40	61,880,702	1,555,689,665	25.140	15.09	15.06	15.09	14.91	15.27	102,928,181	15.114	-0.20%
2007-05-09	0	25.15	25.15	25.25	24.75	25.30	69,194,623	1,727,110,951	24.960	15.12	15.12	15.18	14.88	15.21	115,093,663	15.006	0.80%
2007-05-08	0	24.95	24.95	25.00	24.85	25.55	67,680,684	1,704,639,747	25.187	15.00	15.00	15.03	14.94	15.36	112,575,479	15.142	-1.96%
2007-05-07	0	25.45	25.45	25.50	24.90	25.80	97,924,620	2,495,676,087	25.486	15.30	15.30	15.33	14.97	15.51	162,881,200	15.322	2.21%
2007-05-04	0	24.90	24.85	24.90	24.45	25.00	53,671,233	1,323,940,288	24.668	14.97	14.94	14.97	14.70	15.03	89,273,104	14.830	1.84%
2007-05-03	0	24.45	24.45	24.50	24.15	24.55	54,743,097	1,332,758,477	24.346	14.70	14.70	14.73	14.52	14.76	91,055,971	14.637	1.24%
2007-05-02	0	24.15	24.15	24.20	23.90	24.50	66,282,696	1,604,221,094	24.203	14.52	14.52	14.55	14.37	14.73	110,250,160	14.551	-1.23%
2007-04-30	0	24.45	24.45	24.50	24.10	24.80	74,085,806	1,812,461,963	24.464	14.70	14.70	14.73	14.49	14.91	123,229,326	14.708	-1.81%
2007-04-27	0	24.90	24.80	24.85	24.65	25.25	74,229,540	1,848,590,839	24.904	14.97	14.91	14.94	14.82	15.18	123,468,404	14.972	-1.78%
2007-04-26	0	25.35	25.35	25.40	25.15	25.60	44,204,970	1,120,905,464	25.357	15.24	15.24	15.27	15.12	15.39	73,527,562	15.245	0.40%
2007-04-25	0	25.25	25.25	25.30	24.80	25.70	72,902,868	1,835,479,429	25.177	15.18	15.18	15.21	14.91	15.45	121,261,707	15.137	-0.20%
2007-04-24	0	25.30	25.30	25.35	24.55	25.75	99,626,237	2,523,923,233	25.334	15.21	15.21	15.24	14.76	15.48	165,711,555	15.231	1.00%
2007-04-23	1	25.05	25.00	25.05	25.05	25.05	8,021,000	199,550,716	24.879	15.06	15.03	15.06	15.06	15.06	13,341,590	14.957	0.80%
2007-04-20	0	24.85	24.90	24.95	24.55	24.95	94,022,517	2,324,226,359	24.720	14.94	14.97	15.00	14.76	15.00	156,390,705	14.862	2.26%
2007-04-19	0	24.30	24.30	24.35	23.75	24.90	117,819,380	2,861,002,330	24.283	14.61	14.61	14.64	14.28	14.97	195,972,800	14.599	-3.38%
2007-04-18	0	25.15	25.15	25.20	24.75	25.70	105,555,638	2,659,159,666	25.192	15.12	15.12	15.15	14.88	15.45	175,574,120	15.146	0.00%
2007-04-17	0	25.15	25.15	25.20	24.55	25.85	127,560,490	3,201,890,422	25.101	15.12	15.12	15.15	14.76	15.54	212,175,505	15.091	-2.14%
2007-04-16	0	25.70	25.65	25.70	25.50	25.85	105,450,876	2,710,570,585	25.705	15.45	15.42	15.45	15.33	15.54	175,399,866	15.454	1.58%
2007-04-13	0	25.30	25.25	25.30	25.00	25.65	150,537,562	3,804,825,855	25.275	15.21	15.18	15.21	15.03	15.42	250,394,014	15.195	2.22%
2007-04-12	0	24.75	24.70	24.75	23.90	24.95	148,802,239	3,668,139,082	24.651	14.88	14.85	14.88	14.37	15.00	247,507,595	14.820	2.48%
2007-04-11	0	24.15	24.10	24.15	23.20	24.45	130,700,837	3,121,541,514	23.883	14.52	14.49	14.52	13.95	14.70	217,398,946	14.359	4.09%
2007-04-10	0	23.20	23.15	23.20	22.95	23.40	70,311,192	1,628,464,987	23.161	13.95	13.92	13.95	13.80	14.07	116,950,888	13.924	1.75%
2007-04-04	0	22.80	22.80	22.85	22.65	23.00	57,739,402	1,317,743,392	22.822	13.71	13.71	13.74	13.62	13.83	96,039,822	13.721	0.44%
2007-04-03	0	22.70	22.65	22.70	22.45	22.75	40,103,242	906,736,066	22.610	13.65	13.62	13.65	13.50	13.68	66,705,024	13.593	1.34%
2007-04-02	0	22.40	22.35	22.40	22.30	22.80	54,738,233	1,232,094,569	22.509	13.47	13.44	13.47	13.41	13.71	91,047,880	13.532	-0.22%
2007-03-30	0	22.45	22.45	22.50	22.25	22.55	45,989,616	1,030,158,975	22.400	13.50	13.50	13.53	13.38	13.56	76,496,021	13.467	0.22%
2007-03-29	0	22.40	22.35	22.40	21.95	22.60	104,613,223	2,340,583,772	22.374	13.47	13.44	13.47	13.20	13.59	174,006,570	13.451	1.13%
2007-03-28	0	22.15	22.15	22.20	21.70	22.50	70,120,349	1,549,217,149	22.094	13.32	13.32	13.35	13.05	13.53	116,633,453	13.283	-0.89%
2007-03-27	0	22.35	22.30	22.35	22.20	22.45	49,199,632	1,097,494,197	22.307	13.44	13.41	13.44	13.35	13.50	81,835,345	13.411	0.22%
2007-03-26	0	22.30	22.30	22.35	22.10	22.60	59,570,802	1,333,142,934	22.379	13.41	13.41	13.44	13.29	13.59	99,086,049	13.454	0.22%
2007-03-23	0	22.25	22.15	22.20	22.15	22.45	50,044,620	1,115,784,514	22.296	13.38	13.32	13.35	13.32	13.50	83,240,841	13.404	0.23%
2007-03-22	0	22.20	22.10	22.15	22.10	22.50	65,475,538	1,460,562,264	22.307	13.35	13.29	13.32	13.29	13.53	108,907,588	13.411	0.68%
2007-03-21	0	22.05	22.00	22.05	21.70	22.15	53,524,197	1,175,906,997	21.970	13.26	13.23	13.26	13.05	13.32	89,028,535	13.208	0.68%
2007-03-20	0	21.90	21.85	21.95	21.85	22.20	70,953,527	1,559,917,764	21.985	13.17	13.14	13.20	13.14	13.35	118,019,305	13.217	0.23%
2007-03-19	0	21.85	21.85	21.90	20.90	21.90	116,946,348	2,523,789,732	21.581	13.14	13.14	13.17	12.57	13.17	194,520,658	12.974	4.05%
2007-03-16	0	21.00	21.00	21.05	20.35	21.45	57,115,605	1,201,049,139	21.028	12.63	12.63	12.66	12.23	12.90	95,002,240	12.642	0.72%
2007-03-15	0	20.85	20.85	20.90	20.75	21.15	58,476,919	1,224,725,651	20.944	12.54	12.54	12.57	12.47	12.72	97,266,558	12.591	1.46%
2007-03-14	0	20.55	20.65	20.70	20.25	20.80	145,471,709	2,995,924,517	20.595	12.35	12.41	12.44	12.17	12.51	241,967,817	12.381	-4.20%
2007-03-13	0	21.45	21.35	21.40	21.20	21.85	74,181,925	1,603,385,179	21.614	12.90	12.84	12.87	12.75	13.14	123,389,204	12.995	-1.83%
2007-03-12	0	21.85	21.80	21.85	21.40	21.90	106,194,477	2,297,277,309	21.633	13.14	13.11	13.14	12.87	13.17	176,636,721	13.006	1.63%
2007-03-09	0	21.50	21.55	21.60	21.35	21.85	180,338,658	3,901,253,894	21.633	12.93	12.96	12.99	12.84	13.14	299,963,145	13.006	0.47%
2007-03-08	0	21.40	21.35	21.40	20.60	21.60	119,631,537	2,533,684,227	21.179	12.87	12.84	12.87	12.38	12.99	198,987,020	12.733	3.88%
2007-03-07	0	20.60	20.55	20.60	20.50	21.20	125,809,104	2,622,610,916	20.846	12.38	12.35	12.38	12.32	12.75	209,262,367	12.533	0.24%
2007-03-06	0	20.55	20.60	20.65	19.60	20.90	151,969,447	3,084,631,592	20.298	12.35	12.38	12.41	11.78	12.57	252,775,715	12.203	6.70%
2007-03-05	0	19.26	19.26	19.28	18.42	19.72	160,802,200	3,082,505,187	19.170	11.58	11.58	11.59	11.07	11.86	267,467,520	11.525	-3.94%
2007-03-02	0	20.05	20.10	20.15	19.86	20.75	130,991,164	2,653,352,736	20.256	12.05	12.08	12.11	11.94	12.47	217,881,856	12.178	-0.74%
2007-03-01	0	20.20	20.20	20.25	20.05	20.95	118,393,689	2,434,625,906	20.564	12.14	12.14	12.17	12.05	12.60	196,928,067	12.363	-3.58%
2007-02-28	0	20.95	21.00	21.05	19.88	21.15	203,497,296	4,195,201,759	20.616	12.60	12.63	12.66	11.95	12.72	338,483,659	12.394	-3.23%
2007-02-27	0	21.65	21.60	21.65	21.55	22.40	156,070,652	3,424,363,239	21.941	13.02	12.99	13.02	12.96	13.47	259,597,383	13.191	-3.78%
2007-02-26	0	22.50	22.55	22.60	22.50	22.75	61,566,819	1,394,170,767	22.645	13.53	13.56	13.59	13.53	13.68	102,406,089	13.614	-1.96%
2007-02-23	0	22.95	22.95	23.00	22.65	23.00	55,869,242	1,275,199,621	22.825	13.80	13.80	13.83	13.62	13.83	92,929,124	13.722	0.22%
2007-02-22	0	22.90	22.95	23.00	22.90	23.30	52,605,930	1,211,531,950	23.030	13.77	13.80	13.83	13.77	14.01	87,501,151	13.846	-1.08%
2007-02-21	0	23.15	23.10	23.15	23.05	23.55	53,084,148	1,237,049,098	23.304	13.92	13.89	13.92	13.86	14.16	88,296,587	14.010	-1.28%
2007-02-16	0	23.45	23.45	23.50	22.95	23.55	51,430,194	1,190,871,579	23.155	14.10	14.10	14.13	13.80	14.16	85,545,511	13.921	1.30%
2007-02-15	0	23.15	23.20	23.25	23.05	23.50	55,258,042	1,284,795,683	23.251	13.92	13.95	13.98	13.86	14.13	91,912,495	13.978	0.43%
2007-02-14	0	23.05	23.05	23.10	22.90	23.50	66,272,981	1,535,780,263	23.174	13.86	13.86	13.89	13.77	14.13	110,234,001	13.932	-0.86%
2007-02-13	0	23.25	23.20	23.25	23.15	23.75	79,377,923	1,861,839,530	23.455	13.98	13.95	13.98	13.92	14.28	132,031,877	14.101	-2.72%
2007-02-12	0	23.90	23.85	23.90	23.70	24.30	64,338,752	1,544,049,712	23.999	14.37	14.34	14.37	14.25	14.61	107,016,735	14.428	0.00%
2007-02-09	0	23.90	23.80	23.85	23.80	24.40	79,850,605	1,919,861,615	24.043	14.37	14.31	14.34	14.31	14.67	132,818,104	14.455	-0.83%
2007-02-08	0	24.10	24.05	24.10	23.40	24.20	88,170,229	2,106,503,197	23.891	14.49	14.46	14.49	14.07	14.55	146,656,405	14.364	1.69%
2007-02-07	0	23.70	23.65	23.70	23.10	23.90	111,951,006	2,628,621,728	23.480	14.25	14.22	14.25	13.89	14.37	186,211,743	14.116	3.27%
2007-02-06	0	22.95	22.80	22.85	22.65	23.30	77,744,485	1,788,264,897	23.002	13.80	13.71	13.74	13.62	14.01	129,314,926	13.829	0.66%
2007-02-05	0	22.80	22.80	22.85	22.30	23.30	92,607,908	2,127,741,942	22.976	13.71	13.71	13.74	13.41	14.01	154,037,740	13.813	1.33%
2007-02-02	0	22.50	22.45	22.50	22.00	22.75	103,377,325	2,311,233,212	22.357	13.53	13.50	13.53	13.23	13.68	171,950,861	13.441	0.67%
2007-02-01	0	22.35	22.30	22.35	22.20	23.00	101,403,722	2,279,362,141	22.478	13.44	13.41	13.44	13.35	13.83	168,668,103	13.514	-1.97%
2007-01-31	0	22.80	22.80	22.85	22.55	23.65	94,650,854	2,175,493,073	22.984	13.71	13.71	13.74	13.56	14.22	157,435,839	13.818	-3.39%
2007-01-30	0	23.60	23.55	23.60	23.20	23.80	64,753,514	1,520,334,535	23.479	14.19	14.16	14.19	13.95	14.31	107,706,622	14.116	1.07%
2007-01-29	0	23.35	23.30	23.35	23.30	23.90	66,746,892	1,571,748,035	23.548	14.04	14.01	14.04	14.01	14.37	111,022,273	14.157	-0.21%
2007-01-26	0	23.40	23.35	23.40	22.25	23.70	172,170,267	3,946,892,701	22.924	14.07	14.04	14.07	13.38	14.25	286,376,395	13.782	1.08%
2007-01-25	0	23.15	23.15	23.20	22.80	24.00	136,708,008	3,194,763,038	23.369	13.92	13.92	13.95	13.71	14.43	227,390,868	14.050	-2.94%
2007-01-24	0	23.85	23.85	23.90	23.65	24.55	119,658,097	2,884,430,805	24.106	14.34	14.34	14.37	14.22	14.76	199,031,198	14.492	-1.04%
2007-01-23	0	24.10	24.20	24.25	23.75	24.70	110,589,608	2,670,187,594	24.145	14.49	14.55	14.58	14.28	14.85	183,947,286	14.516	-2.82%
2007-01-22	0	24.80	24.80	24.85	24.05	25.15	140,912,728	3,458,678,464	24.545	14.91	14.91	14.94	14.46	15.12	234,384,716	14.756	1.43%
2007-01-19	0	24.45	24.55	24.60	24.40	25.30	119,506,494	2,969,349,448	24.847	14.70	14.76	14.79	14.67	15.21	198,779,032	14.938	-3.93%
2007-01-18	0	25.45	25.45	25.50	25.05	25.75	100,473,246	2,547,450,290	25.355	15.30	15.30	15.33	15.06	15.48	167,120,412	15.243	-0.78%
2007-01-17	0	25.65	25.60	25.65	25.00	26.35	124,969,716	3,220,019,167	25.766	15.42	15.39	15.42	15.03	15.84	207,866,186	15.491	0.39%
2007-01-16	0	25.55	25.55	25.60	25.05	26.25	128,452,772	3,313,295,173	25.794	15.36	15.36	15.39	15.06	15.78	213,659,666	15.507	0.99%
2007-01-15	0	25.30	25.25	25.30	23.85	25.65	181,448,263	4,507,922,201	24.844	15.21	15.18	15.21	14.34	15.42	301,808,787	14.936	5.20%
2007-01-12	0	24.05	24.00	24.05	23.30	24.45	155,930,102	3,727,028,540	23.902	14.46	14.43	14.46	14.01	14.70	259,363,601	14.370	4.57%
2007-01-11	0	23.00	23.05	23.10	22.50	24.50	186,688,094	4,373,696,732	23.428	13.83	13.86	13.89	13.53	14.73	310,524,368	14.085	-3.56%
2007-01-10	0	23.85	23.85	23.90	23.80	25.15	224,103,082	5,459,062,626	24.360	14.34	14.34	14.37	14.31	15.12	372,757,932	14.645	-6.84%
2007-01-09	0	25.60	25.65	25.70	25.35	28.80	217,217,541	5,716,344,593	26.316	15.39	15.42	15.45	15.24	17.31	361,304,988	15.821	-4.66%
2007-01-08	0	26.85	26.80	26.85	24.95	27.10	190,995,586	4,958,954,657	25.964	16.14	16.11	16.14	15.00	16.29	317,689,159	15.609	2.87%
2007-01-05	0	26.10	26.00	26.10	24.60	26.35	246,452,211	6,340,371,305	25.727	15.69	15.63	15.69	14.79	15.84	409,931,964	15.467	-3.33%
2007-01-04	0	27.00	26.95	27.00	26.25	28.75	131,356,200	3,633,691,752	27.663	16.23	16.20	16.23	15.78	17.28	218,489,032	16.631	-4.42%
2007-01-03	0	28.25	28.25	28.30	27.75	28.85	103,531,841	2,912,487,865	28.131	16.98	16.98	17.01	16.68	17.34	172,207,873	16.913	-0.18%
2007-01-02	0	28.30	28.25	28.30	26.55	28.40	105,721,799	2,896,331,055	27.396	17.01	16.98	17.01	15.96	17.07	175,850,501	16.470	6.59%
2006-12-29	0	26.55	26.40	26.45	26.30	27.00	104,293,974	2,769,480,473	26.555	15.96	15.87	15.90	15.81	16.23	173,475,553	15.965	-1.67%
2006-12-28	0	27.00	27.00	27.05	25.70	27.20	120,364,703	3,219,083,289	26.744	16.23	16.23	16.26	15.45	16.35	200,206,518	16.079	-0.74%
2006-12-27	0	27.20	27.20	27.30	25.60	27.30	121,627,108	3,241,381,352	26.650	16.35	16.35	16.41	15.39	16.41	202,306,318	16.022	11.70%
2006-12-22	0	24.35	24.25	24.40	23.10	24.65	69,670,780	1,672,543,124	24.006	14.64	14.58	14.67	13.89	14.82	115,885,670	14.433	3.84%
2006-12-21	0	23.45	23.45	23.50	23.30	24.15	68,102,060	1,619,144,016	23.775	14.10	14.10	14.13	14.01	14.52	113,276,367	14.294	-1.68%
2006-12-20	0	23.85	23.75	23.85	22.65	24.10	120,906,777	2,858,418,821	23.642	14.34	14.28	14.34	13.62	14.49	201,108,168	14.213	8.16%
2006-12-19	0	22.05	22.10	22.15	21.20	22.75	159,730,987	3,506,368,730	21.952	13.26	13.29	13.32	12.75	13.68	265,685,737	13.197	-2.86%
2006-12-18	0	22.70	22.70	22.80	20.70	23.10	181,895,470	4,026,158,513	22.135	13.65	13.65	13.71	12.44	13.89	302,552,641	13.307	10.19%
2006-12-15	0	20.60	20.40	20.50	19.78	20.65	129,905,197	2,625,907,483	20.214	12.38	12.26	12.32	11.89	12.41	216,075,532	12.153	5.42%
2006-12-14	0	19.54	19.48	19.54	18.98	19.68	73,152,735	1,409,631,963	19.270	11.75	11.71	11.75	11.41	11.83	121,677,319	11.585	3.06%
2006-12-13	0	18.96	18.90	18.94	18.60	19.08	60,078,003	1,131,921,070	18.841	11.40	11.36	11.39	11.18	11.47	99,929,693	11.327	-0.32%
2006-12-12	0	19.02	19.00	19.02	18.82	19.14	65,346,723	1,241,166,100	18.994	11.43	11.42	11.43	11.31	11.51	108,693,326	11.419	1.60%
2006-12-11	0	18.72	18.74	18.76	18.56	18.96	60,667,640	1,138,119,836	18.760	11.25	11.27	11.28	11.16	11.40	100,910,455	11.279	0.32%
2006-12-08	0	18.66	18.68	18.70	18.56	18.92	64,513,026	1,211,322,029	18.776	11.22	11.23	11.24	11.16	11.37	107,306,611	11.288	-1.37%
2006-12-07	0	18.92	18.94	18.96	18.80	19.24	76,091,343	1,450,521,125	19.063	11.37	11.39	11.40	11.30	11.57	126,565,201	11.461	-1.05%
2006-12-06	0	19.12	19.14	19.16	18.66	19.22	90,850,311	1,719,596,793	18.928	11.49	11.51	11.52	11.22	11.56	151,114,272	11.379	2.47%
2006-12-05	0	18.66	18.70	18.72	18.48	18.76	72,147,773	1,342,566,365	18.609	11.22	11.24	11.25	11.11	11.28	120,005,733	11.188	0.65%
2006-12-04	0	18.54	18.56	18.60	18.50	18.88	71,998,745	1,348,048,252	18.723	11.15	11.16	11.18	11.12	11.35	119,757,850	11.256	-1.90%
2006-12-01	0	18.90	18.88	18.90	18.80	19.00	55,227,022	1,043,772,700	18.900	11.36	11.35	11.36	11.30	11.42	91,860,899	11.363	-0.32%
2006-11-30	0	18.96	18.86	18.88	18.74	19.10	81,436,709	1,539,629,025	18.906	11.40	11.34	11.35	11.27	11.48	135,456,322	11.366	1.39%
2006-11-29	0	18.70	18.64	18.68	18.44	18.88	125,403,485	2,342,696,630	18.681	11.24	11.21	11.23	11.09	11.35	208,587,688	11.231	1.85%
2006-11-28	0	18.36	18.32	18.36	18.22	19.12	157,509,438	2,947,839,335	18.715	11.04	11.01	11.04	10.95	11.49	261,990,562	11.252	-4.97%
2006-11-27	0	19.32	19.28	19.30	18.90	19.38	56,799,094	1,086,358,610	19.126	11.62	11.59	11.60	11.36	11.65	94,475,777	11.499	1.79%
2006-11-24	0	18.98	18.94	18.98	18.86	19.20	43,043,528	818,172,209	19.008	11.41	11.39	11.41	11.34	11.54	71,595,698	11.428	-0.21%
2006-11-23	0	19.02	19.02	19.04	18.78	19.30	63,305,799	1,204,012,972	19.019	11.43	11.43	11.45	11.29	11.60	105,298,591	11.434	1.49%
2006-11-22	0	18.74	18.74	18.76	18.56	18.80	58,932,925	1,101,777,186	18.695	11.27	11.27	11.28	11.16	11.30	98,025,048	11.240	1.08%
2006-11-21	0	18.54	18.50	18.52	18.32	18.66	55,921,130	1,035,222,339	18.512	11.15	11.12	11.13	11.01	11.22	93,015,431	11.130	0.32%
2006-11-20	0	18.48	18.48	18.50	18.44	18.88	82,774,605	1,543,654,768	18.649	11.11	11.11	11.12	11.09	11.35	137,681,688	11.212	0.22%
2006-11-17	0	18.44	18.40	18.42	17.92	18.64	105,173,102	1,932,751,612	18.377	11.09	11.06	11.07	10.77	11.21	174,937,835	11.048	2.33%
2006-11-16	0	18.02	18.00	18.02	17.94	18.12	40,841,500	733,230,414	17.953	10.83	10.82	10.83	10.79	10.89	67,932,993	10.793	0.67%
2006-11-15	0	17.90	17.88	17.92	17.78	18.02	80,733,369	1,447,272,195	17.927	10.76	10.75	10.77	10.69	10.83	134,286,434	10.778	0.11%
2006-11-14	0	17.88	17.88	17.90	17.56	18.12	141,192,617	2,528,684,394	17.910	10.75	10.75	10.76	10.56	10.89	234,850,264	10.767	0.22%
2006-11-13	0	17.84	17.88	17.90	17.06	17.90	107,578,935	1,885,791,588	17.529	10.73	10.75	10.76	10.26	10.76	178,939,535	10.539	4.21%
2006-11-10	0	17.12	17.12	17.14	17.02	17.32	102,031,492	1,753,068,350	17.182	10.29	10.29	10.30	10.23	10.41	169,712,293	10.330	-0.47%
2006-11-09	0	17.20	17.18	17.20	16.86	17.34	97,452,107	1,670,102,150	17.138	10.34	10.33	10.34	10.14	10.42	162,095,254	10.303	2.14%
2006-11-08	0	16.84	16.84	16.86	16.62	16.88	55,683,482	932,823,179	16.752	10.12	10.12	10.14	9.992	10.15	92,620,144	10.071	0.84%
2006-11-07	0	16.70	16.66	16.68	16.64	17.02	75,949,182	1,283,427,059	16.899	10.04	10.02	10.03	10.00	10.23	126,328,740	10.159	-0.48%
2006-11-06	0	16.78	16.76	16.78	16.20	16.84	64,902,517	1,080,558,272	16.649	10.09	10.08	10.09	9.739	10.12	107,954,464	10.009	1.70%
2006-11-03	0	16.50	16.48	16.50	16.48	16.66	64,315,186	1,066,044,378	16.575	9.920	9.908	9.920	9.908	10.02	106,977,537	9.9651	-0.36%
2006-11-02	0	16.56	16.56	16.58	16.32	16.58	41,460,158	683,146,239	16.477	9.956	9.956	9.968	9.812	9.968	68,962,027	9.9061	0.61%
2006-11-01	0	16.46	16.46	16.48	16.38	16.54	43,609,505	717,261,727	16.447	9.896	9.896	9.908	9.848	9.944	72,537,106	9.8882	0.49%
2006-10-31	0	16.38	16.38	16.40	15.70	16.42	114,195,233	1,838,022,628	16.095	9.848	9.848	9.860	9.439	9.872	189,944,639	9.6766	2.25%
2006-10-27	0	16.02	16.00	16.02	15.96	16.70	116,048,537	1,885,170,012	16.245	9.631	9.619	9.631	9.595	10.04	193,027,299	9.7663	-3.73%
2006-10-26	0	16.64	16.62	16.64	16.58	16.80	49,374,904	823,802,986	16.685	10.00	9.992	10.00	9.968	10.10	82,126,881	10.031	0.00%
2006-10-25	0	16.64	16.64	16.66	16.38	16.76	54,917,741	910,259,965	16.575	10.00	10.00	10.02	9.848	10.08	91,346,462	9.9649	1.22%
2006-10-24	0	16.44	16.42	16.44	16.40	16.60	73,939,882	1,219,214,534	16.489	9.884	9.872	9.884	9.860	9.980	122,986,606	9.9134	0.12%
2006-10-23	0	16.42	16.42	16.44	16.34	16.74	75,133,739	1,240,945,539	16.517	9.872	9.872	9.884	9.824	10.06	124,972,387	9.9298	-1.56%
2006-10-20	0	16.68	16.70	16.72	16.56	16.84	73,086,247	1,219,988,011	16.692	10.03	10.04	10.05	9.956	10.12	121,566,728	10.036	0.72%
2006-10-19	0	16.56	16.58	16.60	16.52	16.76	69,625,374	1,156,819,953	16.615	9.956	9.968	9.980	9.932	10.08	115,810,145	9.9889	-0.24%
2006-10-18	0	16.60	16.58	16.60	16.06	16.64	86,095,179	1,409,892,042	16.376	9.980	9.968	9.980	9.655	10.00	143,204,907	9.8453	2.47%
2006-10-17	0	16.20	16.18	16.20	16.00	16.26	47,369,235	764,430,377	16.138	9.739	9.727	9.739	9.619	9.776	78,790,787	9.7020	0.50%
2006-10-16	0	16.12	16.14	16.16	16.02	16.24	59,782,311	962,620,071	16.102	9.691	9.703	9.715	9.631	9.764	99,437,859	9.6806	0.00%
2006-10-13	0	16.12	16.12	16.14	16.10	16.32	59,233,478	961,722,861	16.236	9.691	9.691	9.703	9.679	9.812	98,524,967	9.7612	0.00%
2006-10-12	0	16.12	16.12	16.14	16.00	16.22	40,312,027	649,959,861	16.123	9.691	9.691	9.703	9.619	9.752	67,052,303	9.6933	0.12%
2006-10-11	0	16.10	16.08	16.10	15.92	16.24	79,171,922	1,274,414,847	16.097	9.679	9.667	9.679	9.571	9.764	131,689,228	9.6774	0.88%
2006-10-10	0	15.96	15.96	15.98	15.60	16.08	81,860,200	1,302,640,209	15.913	9.595	9.595	9.607	9.379	9.667	136,160,728	9.5669	2.57%
2006-10-09	0	15.56	15.58	15.60	15.50	15.66	37,435,231	583,435,088	15.585	9.355	9.367	9.379	9.319	9.415	62,267,235	9.3699	-0.64%
2006-10-06	0	15.66	15.62	15.64	15.48	15.78	37,198,777	581,324,196	15.628	9.415	9.391	9.403	9.307	9.487	61,873,934	9.3953	-0.76%
2006-10-05	0	15.78	15.76	15.78	15.68	15.96	77,361,971	1,221,375,571	15.788	9.487	9.475	9.487	9.427	9.595	128,678,678	9.4917	1.15%
2006-10-04	0	15.60	15.56	15.58	15.38	15.80	66,760,849	1,041,753,490	15.604	9.379	9.355	9.367	9.246	9.499	111,045,488	9.3813	1.69%
2006-10-03	0	15.34	15.34	15.36	15.10	15.50	53,403,961	819,148,024	15.339	9.222	9.222	9.234	9.078	9.319	88,828,542	9.2217	0.66%
2006-09-29	0	15.24	15.24	15.26	14.94	15.38	78,023,969	1,181,418,140	15.142	9.162	9.162	9.174	8.982	9.246	129,779,801	9.1033	-0.65%
2006-09-28	0	15.34	15.38	15.42	15.28	15.58	56,878,712	876,802,648	15.415	9.222	9.246	9.271	9.186	9.367	94,608,208	9.2677	-0.90%
2006-09-27	0	15.48	15.50	15.52	15.14	15.64	149,705,874	2,301,056,667	15.371	9.307	9.319	9.331	9.102	9.403	249,010,641	9.2408	3.06%
2006-09-26	0	15.02	15.02	15.04	15.00	16.06	224,378,118	3,467,282,402	15.453	9.030	9.030	9.042	9.018	9.655	373,215,409	9.2903	-6.12%
2006-09-25	0	16.00	15.98	16.00	15.90	16.82	184,407,693	3,015,709,736	16.354	9.619	9.607	9.619	9.559	10.11	306,731,303	9.8318	0.00%
2006-09-22	0	16.00	16.00	16.04	15.28	16.08	99,060,474	1,542,539,475	15.572	9.619	9.619	9.643	9.186	9.667	164,770,503	9.3617	3.76%
2006-09-21	0	15.42	15.40	15.42	15.34	15.54	98,138,170	1,515,483,665	15.442	9.271	9.259	9.271	9.222	9.343	163,236,404	9.2840	0.39%
2006-09-20	0	15.36	15.34	15.36	14.90	15.36	103,275,909	1,565,813,099	15.162	9.234	9.222	9.234	8.958	9.234	171,782,173	9.1151	2.40%
2006-09-19	0	15.00	14.98	15.00	14.82	15.04	105,409,344	1,575,117,552	14.943	9.018	9.006	9.018	8.910	9.042	175,330,784	8.9837	1.49%
2006-09-18	0	14.78	14.80	14.82	14.40	14.82	75,037,378	1,097,495,884	14.626	8.886	8.898	8.910	8.657	8.910	124,812,107	8.7932	3.07%
2006-09-15	0	14.34	14.36	14.38	14.20	14.36	35,183,184	502,657,292	14.287	8.621	8.633	8.645	8.537	8.633	58,521,332	8.5893	0.28%
2006-09-14	0	14.30	14.28	14.30	14.16	14.34	35,974,236	512,707,339	14.252	8.597	8.585	8.597	8.513	8.621	59,837,115	8.5684	0.28%
2006-09-13	0	14.26	14.26	14.28	14.24	14.40	45,702,754	653,842,506	14.306	8.573	8.573	8.585	8.561	8.657	76,018,875	8.6011	0.56%
2006-09-12	0	14.18	14.20	14.22	14.00	14.22	41,735,556	589,529,471	14.125	8.525	8.537	8.549	8.417	8.549	69,420,105	8.4922	0.42%
2006-09-11	0	14.12	14.08	14.10	14.10	14.34	59,973,839	853,345,174	14.229	8.489	8.465	8.477	8.477	8.621	99,756,434	8.5543	-1.26%
2006-09-08	0	14.30	14.28	14.30	14.22	14.36	50,481,900	721,611,551	14.295	8.597	8.585	8.597	8.549	8.633	83,968,183	8.5939	0.14%
2006-09-07	0	14.28	14.24	14.32	14.12	14.40	70,258,037	1,002,671,925	14.271	8.585	8.561	8.609	8.489	8.657	116,862,474	8.5799	0.14%
2006-09-06	0	14.26	14.24	14.26	13.96	14.30	86,849,756	1,224,798,788	14.103	8.573	8.561	8.573	8.393	8.597	144,460,019	8.4785	1.71%
2006-09-05	0	14.02	14.00	14.02	13.90	14.14	73,184,832	1,026,378,810	14.025	8.429	8.417	8.429	8.357	8.501	121,730,707	8.4316	0.29%
2006-09-04	0	13.98	13.96	13.98	13.72	14.00	67,172,435	932,121,227	13.877	8.405	8.393	8.405	8.249	8.417	111,730,092	8.3426	1.45%
2006-09-01	0	13.78	13.78	13.80	13.70	13.84	66,041,750	910,135,637	13.781	8.285	8.285	8.297	8.236	8.321	109,849,387	8.2853	-0.14%
2006-08-31	0	13.80	13.80	13.82	13.78	13.94	82,279,428	1,140,044,583	13.856	8.297	8.297	8.309	8.285	8.381	136,858,044	8.3301	-0.29%
2006-08-30	0	13.84	13.86	13.88	13.78	14.00	85,134,300	1,180,764,478	13.869	8.321	8.333	8.345	8.285	8.417	141,606,645	8.3383	-0.29%
2006-08-29	0	13.88	13.88	13.90	13.50	13.92	140,672,040	1,922,201,702	13.664	8.345	8.345	8.357	8.116	8.369	233,984,371	8.2151	2.97%
2006-08-28	0	13.48	13.46	13.48	13.46	13.70	81,652,200	1,109,090,851	13.583	8.104	8.092	8.104	8.092	8.236	135,814,755	8.1662	-1.61%
2006-08-25	0	13.70	13.68	13.70	13.58	14.02	84,159,720	1,158,496,828	13.766	8.236	8.224	8.236	8.164	8.429	139,985,595	8.2758	-1.15%
2006-08-24	0	13.86	13.86	13.88	13.76	14.06	63,224,000	880,242,860	13.923	8.333	8.333	8.345	8.273	8.453	105,162,532	8.3703	-1.00%
2006-08-23	0	14.00	13.98	14.00	13.98	14.22	80,527,858	1,133,825,367	14.080	8.417	8.405	8.417	8.405	8.549	133,944,601	8.4649	-0.43%
2006-08-22	0	14.06	14.06	14.08	13.84	14.08	91,620,520	1,277,558,149	13.944	8.453	8.453	8.465	8.321	8.465	152,395,386	8.3832	2.48%
2006-08-21	0	13.72	13.72	13.74	13.62	14.10	111,184,818	1,535,816,129	13.813	8.249	8.249	8.261	8.188	8.477	184,937,318	8.3045	-1.15%
2006-08-18	0	13.88	13.88	13.90	13.66	13.92	48,250,159	666,537,787	13.814	8.345	8.345	8.357	8.212	8.369	80,256,056	8.3051	1.02%
2006-08-17	0	13.74	13.72	13.74	13.64	13.98	80,032,950	1,104,493,716	13.801	8.261	8.249	8.261	8.200	8.405	133,121,404	8.2969	-1.43%
2006-08-16	0	13.94	13.92	13.94	13.92	14.08	65,026,034	908,064,065	13.965	8.381	8.369	8.381	8.369	8.465	108,159,914	8.3956	0.43%
2006-08-15	0	13.88	13.84	13.86	13.82	14.08	94,994,444	1,323,975,776	13.937	8.345	8.321	8.333	8.309	8.465	158,007,343	8.3792	-0.14%
2006-08-14	0	13.90	13.90	13.92	13.46	13.92	83,139,688	1,137,747,287	13.685	8.357	8.357	8.369	8.092	8.369	138,288,942	8.2273	3.27%
2006-08-11	0	13.46	13.46	13.48	13.34	13.60	52,719,170	709,722,097	13.462	8.092	8.092	8.104	8.020	8.176	87,689,507	8.0936	0.30%
2006-08-10	0	13.42	13.38	13.44	13.20	13.54	86,264,523	1,156,314,638	13.404	8.068	8.044	8.080	7.936	8.140	143,486,582	8.0587	1.21%
2006-08-09	0	13.26	13.24	13.26	13.04	13.28	55,259,590	728,071,167	13.176	7.972	7.960	7.972	7.840	7.984	91,915,070	7.9211	1.22%
2006-08-08	0	13.10	13.08	13.10	12.96	13.16	38,423,672	502,446,829	13.077	7.876	7.864	7.876	7.792	7.912	63,911,341	7.8616	0.61%
2006-08-07	0	13.02	13.02	13.04	12.86	13.06	33,532,162	434,334,574	12.953	7.828	7.828	7.840	7.731	7.852	55,775,134	7.7872	0.15%
2006-08-04	0	13.00	13.00	13.02	12.96	13.18	41,539,672	542,339,591	13.056	7.816	7.816	7.828	7.792	7.924	69,094,285	7.8493	-0.91%
2006-08-03	0	13.12	13.10	13.12	12.92	13.20	59,982,342	783,972,023	13.070	7.888	7.876	7.888	7.768	7.936	99,770,577	7.8577	1.71%
2006-08-02	0	12.90	12.88	12.90	12.80	12.98	42,847,300	552,394,605	12.892	7.756	7.743	7.756	7.695	7.804	71,269,305	7.7508	-0.31%
2006-08-01	0	12.94	12.94	12.96	12.88	13.04	54,578,350	709,116,693	12.993	7.780	7.780	7.792	7.743	7.840	90,781,942	7.8112	-1.22%
2006-07-31	0	13.10	13.06	13.08	13.02	13.32	69,357,402	909,990,364	13.120	7.876	7.852	7.864	7.828	8.008	115,364,419	7.8880	0.00%
2006-07-28	0	13.10	13.08	13.10	13.02	13.20	95,660,963	1,254,032,118	13.109	7.876	7.864	7.876	7.828	7.936	159,115,986	7.8812	0.92%
2006-07-27	0	12.98	13.00	13.02	12.78	13.02	106,674,500	1,373,111,746	12.872	7.804	7.816	7.828	7.683	7.828	177,435,159	7.7387	1.88%
2006-07-26	0	12.74	12.78	12.80	12.56	12.78	69,476,645	877,315,350	12.628	7.659	7.683	7.695	7.551	7.683	115,562,759	7.5917	1.11%
2006-07-25	0	12.60	12.60	12.62	12.58	12.86	61,396,266	778,718,116	12.684	7.575	7.575	7.587	7.563	7.731	102,122,403	7.6253	0.32%
2006-07-24	0	12.56	12.54	12.56	12.38	12.58	56,976,000	713,611,290	12.525	7.551	7.539	7.551	7.443	7.563	94,770,031	7.5299	-0.71%
2006-07-21	0	12.65	12.60	12.65	12.55	12.80	93,618,200	1,186,466,770	12.674	7.605	7.575	7.605	7.545	7.695	155,718,192	7.6193	-1.17%
2006-07-20	0	12.80	12.80	12.85	12.75	13.00	118,393,913	1,513,956,754	12.788	7.695	7.695	7.725	7.665	7.816	196,928,439	7.6879	1.99%
2006-07-19	0	12.55	12.50	12.55	12.35	12.55	112,526,235	1,399,456,294	12.437	7.545	7.515	7.545	7.425	7.545	187,168,540	7.4770	2.45%
2006-07-18	0	12.25	12.25	12.30	11.95	12.40	90,949,820	1,112,046,591	12.227	7.365	7.365	7.395	7.184	7.455	151,279,789	7.3509	1.24%
2006-07-17	0	12.10	12.10	12.15	11.95	12.15	67,345,200	812,446,775	12.064	7.275	7.275	7.305	7.184	7.305	112,017,458	7.2529	-0.82%
2006-07-14	0	12.20	12.20	12.25	12.00	12.30	118,008,300	1,433,140,805	12.144	7.335	7.335	7.365	7.214	7.395	196,287,037	7.3013	-1.21%
2006-07-13	0	12.35	12.35	12.40	12.25	12.75	105,350,743	1,315,009,705	12.482	7.425	7.425	7.455	7.365	7.665	175,233,311	7.5043	-1.59%
2006-07-12	0	12.55	12.55	12.60	12.45	12.65	48,399,271	607,416,287	12.550	7.545	7.545	7.575	7.485	7.605	80,504,079	7.5452	0.40%
2006-07-11	0	12.50	12.45	12.50	12.40	12.65	64,881,906	812,481,807	12.523	7.515	7.485	7.515	7.455	7.605	107,920,181	7.5285	0.00%
2006-07-10	0	12.50	12.45	12.50	12.20	12.60	76,290,983	949,901,690	12.451	7.515	7.485	7.515	7.335	7.575	126,897,269	7.4856	0.81%
2006-07-07	0	12.40	12.40	12.45	12.25	12.45	59,182,024	731,889,996	12.367	7.455	7.455	7.485	7.365	7.485	98,439,382	7.4349	0.81%
2006-07-06	0	12.30	12.30	12.35	11.85	12.40	84,984,223	1,030,634,877	12.127	7.395	7.395	7.425	7.124	7.455	141,357,017	7.2910	2.50%
2006-07-05	0	12.00	12.00	12.05	11.95	12.20	75,448,966	911,004,307	12.074	7.214	7.214	7.244	7.184	7.335	125,496,715	7.2592	-2.04%
2006-07-04	0	12.25	12.20	12.25	12.10	12.40	68,643,700	838,149,300	12.210	7.365	7.335	7.365	7.275	7.455	114,177,295	7.3408	-0.41%
2006-07-03	0	12.30	12.25	12.30	12.15	12.40	59,941,007	736,200,158	12.282	7.395	7.365	7.395	7.305	7.455	99,701,823	7.3840	0.41%
2006-06-30	0	12.25	12.20	12.25	12.10	12.35	114,882,882	1,402,572,760	12.209	7.365	7.335	7.365	7.275	7.425	191,088,428	7.3399	2.94%
2006-06-29	0	11.90	11.85	11.90	11.85	12.15	113,392,576	1,359,999,893	11.994	7.154	7.124	7.154	7.124	7.305	188,609,553	7.2107	1.28%
2006-06-28	0	11.75	11.75	11.80	11.25	11.80	104,119,091	1,204,680,856	11.570	7.064	7.064	7.094	6.764	7.094	173,184,665	6.9560	2.62%
2006-06-27	0	11.45	11.40	11.45	11.20	11.55	80,031,900	914,853,211	11.431	6.884	6.854	6.884	6.733	6.944	133,119,658	6.8724	2.69%
2006-06-26	0	11.15	11.15	11.20	10.95	11.35	69,386,773	774,151,112	11.157	6.703	6.703	6.733	6.583	6.824	115,413,272	6.7076	2.29%
2006-06-23	0	10.90	10.90	10.95	10.55	10.95	51,754,000	560,126,845	10.823	6.553	6.553	6.583	6.343	6.583	86,084,109	6.5067	0.93%
2006-06-22	0	10.80	10.80	10.85	10.80	11.15	71,517,089	785,370,814	10.982	6.493	6.493	6.523	6.493	6.703	118,956,696	6.6022	0.47%
2006-06-21	0	10.75	10.70	10.75	10.50	10.75	66,493,733	707,023,099	10.633	6.463	6.433	6.463	6.313	6.463	110,601,185	6.3925	1.90%
2006-06-20	0	10.55	10.55	10.60	10.40	10.75	135,100,827	1,427,478,031	10.566	6.343	6.343	6.373	6.253	6.463	224,717,592	6.3523	-3.65%
2006-06-19	0	10.95	10.90	10.95	10.90	11.05	66,078,950	724,886,557	10.970	6.583	6.553	6.583	6.553	6.643	109,911,263	6.5952	-2.23%
2006-06-16	0	11.20	11.15	11.20	10.90	11.25	176,615,823	1,960,274,099	11.099	6.733	6.703	6.733	6.553	6.764	293,770,833	6.6728	7.69%
2006-06-15	0	10.40	10.40	10.45	10.25	10.65	129,796,500	1,353,633,069	10.429	6.253	6.253	6.283	6.162	6.403	215,894,733	6.2699	1.96%
2006-06-14	0	10.20	10.20	10.25	10.10	10.45	188,888,501	1,938,308,616	10.262	6.132	6.132	6.162	6.072	6.283	314,184,376	6.1693	-1.92%
2006-06-13	0	10.40	10.35	10.40	10.30	10.70	250,876,280	2,635,637,727	10.506	6.253	6.222	6.253	6.192	6.433	417,290,662	6.3161	-6.73%
2006-06-12	0	11.15	11.15	11.20	11.05	11.30	110,372,152	1,235,383,849	11.193	6.703	6.703	6.733	6.643	6.794	183,585,584	6.7292	-2.19%
2006-06-09	0	11.40	11.40	11.45	11.25	11.60	164,465,850	1,878,416,918	11.421	6.854	6.854	6.884	6.764	6.974	273,561,388	6.8665	-0.44%
2006-06-08	0	11.45	11.40	11.45	11.35	12.15	274,310,558	3,201,535,783	11.671	6.884	6.854	6.884	6.824	7.305	456,269,657	7.0168	-8.03%
2006-06-07	0	12.45	12.40	12.45	12.25	12.70	129,923,965	1,623,963,093	12.499	7.485	7.455	7.485	7.365	7.635	216,106,749	7.5146	-0.40%
2006-06-06	0	12.50	12.45	12.50	11.90	12.50	86,290,388	1,052,222,996	12.194	7.515	7.485	7.515	7.154	7.515	143,529,604	7.3311	2.46%
2006-06-05	0	12.20	12.15	12.20	11.70	12.35	103,019,971	1,249,102,214	12.125	7.335	7.305	7.335	7.034	7.425	171,356,463	7.2895	4.27%
2006-06-02	0	11.70	11.70	11.75	11.20	11.90	117,247,648	1,348,533,252	11.502	7.034	7.034	7.064	6.733	7.154	195,021,820	6.9148	3.54%
2006-06-01	0	11.30	11.25	11.30	11.25	11.75	78,655,000	901,286,201	11.459	6.794	6.764	6.794	6.764	7.064	130,829,415	6.8890	-2.59%
2006-05-30	0	11.60	11.55	11.65	11.40	11.70	53,618,727	621,859,897	11.598	6.974	6.944	7.004	6.854	7.034	89,185,769	6.9726	-0.43%
2006-05-29	0	11.65	11.60	11.65	11.30	11.75	96,312,000	1,110,980,495	11.535	7.004	6.974	7.004	6.794	7.064	160,198,877	6.9350	4.02%
2006-05-26	0	11.20	11.20	11.25	11.05	11.55	115,560,156	1,308,016,852	11.319	6.733	6.733	6.764	6.643	6.944	192,214,959	6.8050	-0.44%
2006-05-25	0	11.25	11.20	11.25	11.20	11.60	97,905,500	1,113,102,490	11.369	6.764	6.733	6.764	6.733	6.974	162,849,397	6.8352	-3.02%
2006-05-24	0	11.60	11.60	11.65	11.40	11.80	149,787,343	1,736,715,987	11.595	6.974	6.974	7.004	6.854	7.094	249,146,151	6.9707	0.43%
2006-05-23	0	11.55	11.50	11.55	11.25	11.95	224,971,700	2,609,482,223	11.599	6.944	6.914	6.944	6.764	7.184	374,202,733	6.9734	-2.12%
2006-05-22	0	11.80	11.80	11.85	11.75	12.85	201,078,687	2,467,591,085	12.272	7.094	7.094	7.124	7.064	7.725	334,460,709	7.3778	-8.17%
2006-05-19	0	12.85	12.80	12.85	12.45	13.05	121,810,734	1,565,592,091	12.853	7.725	7.695	7.725	7.485	7.846	202,611,749	7.7271	2.39%
2006-05-18	0	12.55	12.55	12.60	12.25	12.70	103,331,171	1,290,191,447	12.486	7.545	7.545	7.575	7.365	7.635	171,874,092	7.5066	-1.95%
2006-05-17	0	12.80	12.75	12.80	12.25	12.80	121,782,810	1,528,650,225	12.552	7.695	7.665	7.695	7.365	7.695	202,565,302	7.5465	7.11%
2006-05-16	0	11.95	11.95	12.00	11.50	12.20	135,717,010	1,613,047,752	11.885	7.184	7.184	7.214	6.914	7.335	225,742,509	7.1455	-1.24%
2006-05-15	0	12.10	12.10	12.15	12.00	12.50	84,627,641	1,035,287,218	12.233	7.275	7.275	7.305	7.214	7.515	140,763,903	7.3548	-2.82%
2006-05-12	0	12.50	12.45	12.50	11.85	12.55	111,347,400	1,365,197,440	12.261	7.486	7.456	7.486	7.097	7.516	185,928,852	7.3426	2.88%
2006-05-11	0	12.15	12.10	12.15	11.70	12.35	86,641,230	1,049,228,249	12.110	7.276	7.246	7.276	7.007	7.396	144,674,276	7.2523	2.97%
2006-05-10	0	11.80	11.75	11.80	11.50	11.85	85,811,549	1,000,782,156	11.663	7.067	7.037	7.067	6.887	7.097	143,288,867	6.9844	0.43%
2006-05-09	0	11.75	11.75	11.80	11.60	11.90	87,527,435	1,027,608,873	11.740	7.037	7.037	7.067	6.947	7.127	146,154,068	7.0310	0.43%
2006-05-08	0	11.70	11.65	11.70	11.15	11.70	111,821,789	1,281,759,644	11.463	7.007	6.977	7.007	6.677	7.007	186,720,991	6.8646	6.85%
2006-05-04	0	10.95	10.95	11.00	10.80	11.00	47,752,367	519,986,824	10.889	6.558	6.558	6.588	6.468	6.588	79,737,316	6.5212	0.92%
2006-05-03	0	10.85	10.85	10.90	10.80	10.95	63,637,000	691,298,015	10.863	6.498	6.498	6.528	6.468	6.558	106,261,613	6.5056	0.93%
2006-05-02	0	10.75	10.75	10.80	10.55	10.80	68,824,800	734,354,450	10.670	6.438	6.438	6.468	6.318	6.468	114,924,247	6.3899	2.87%
2006-04-28	0	10.45	10.45	10.50	10.15	10.55	63,893,000	663,445,410	10.384	6.258	6.258	6.288	6.079	6.318	106,689,084	6.2185	0.00%
2006-04-27	0	10.45	10.45	10.50	10.35	10.60	88,536,300	925,685,488	10.455	6.258	6.258	6.288	6.198	6.348	147,838,680	6.2615	0.48%
2006-04-26	0	10.40	10.40	10.45	10.20	10.50	113,382,000	1,173,996,452	10.354	6.228	6.228	6.258	6.108	6.288	189,326,245	6.2009	0.97%
2006-04-25	0	10.30	10.30	10.35	10.20	10.70	116,000,000	1,200,337,697	10.348	6.168	6.168	6.198	6.108	6.408	193,697,804	6.1970	-3.29%
2006-04-24	0	10.65	10.75	10.80	10.35	10.85	111,976,133	1,188,167,122	10.611	6.378	6.438	6.468	6.198	6.498	186,978,716	6.3546	-1.84%
2006-04-21	0	10.85	10.80	10.90	10.60	11.00	133,939,585	1,452,962,545	10.848	6.498	6.468	6.528	6.348	6.588	223,653,478	6.4965	0.93%
2006-04-20	0	10.75	10.70	10.75	10.35	10.95	139,478,222	1,479,395,967	10.607	6.438	6.408	6.438	6.198	6.558	232,901,942	6.3520	2.87%
2006-04-19	0	10.45	10.40	10.45	10.10	10.60	149,452,594	1,545,110,977	10.339	6.258	6.228	6.258	6.049	6.348	249,557,235	6.1914	0.48%
2006-04-18	0	10.40	10.35	10.40	10.30	10.50	86,572,500	901,122,475	10.409	6.228	6.198	6.228	6.168	6.288	144,559,510	6.2336	4.00%
2006-04-13	0	10.00	10.00	10.05	9.850	10.10	72,995,828	729,777,547	9.9975	5.989	5.989	6.019	5.899	6.049	121,889,065	5.9872	1.01%
2006-04-12	0	9.900	9.900	9.950	9.800	10.15	122,628,210	1,221,786,240	9.9633	5.929	5.929	5.959	5.869	6.079	204,765,646	5.9668	-4.35%
2006-04-11	0	10.35	10.30	10.35	10.20	10.50	95,025,000	983,446,449	10.349	6.198	6.168	6.198	6.108	6.288	158,673,567	6.1979	-1.90%
2006-04-10	0	10.55	10.50	10.55	10.40	10.65	85,168,400	895,904,655	10.519	6.318	6.288	6.318	6.228	6.378	142,214,931	6.2997	0.96%
2006-04-07	0	10.45	10.40	10.45	10.15	10.65	112,682,772	1,173,024,465	10.410	6.258	6.228	6.258	6.079	6.378	188,158,668	6.2342	1.95%
2006-04-06	0	10.25	10.20	10.25	10.10	10.30	83,722,273	854,604,858	10.208	6.138	6.108	6.138	6.049	6.168	139,800,176	6.1130	1.49%
2006-04-04	0	10.10	10.00	10.05	9.900	10.15	75,587,728	757,114,557	10.016	6.049	5.989	6.019	5.929	6.079	126,217,042	5.9985	1.00%
2006-04-03	0	10.00	9.950	10.00	9.750	10.05	84,217,700	833,211,967	9.8935	5.989	5.959	5.989	5.839	6.019	140,627,444	5.9250	2.04%
2006-03-31	0	9.800	9.800	9.850	9.700	10.00	59,155,800	580,881,882	9.8195	5.869	5.869	5.899	5.809	5.989	98,778,867	5.8806	-0.51%
2006-03-30	0	9.850	9.800	9.850	9.750	10.10	78,171,000	776,617,923	9.9349	5.899	5.869	5.899	5.839	6.049	130,530,612	5.9497	0.00%
2006-03-29	0	9.850	9.850	9.900	9.750	10.20	90,508,180	904,227,122	9.9906	5.899	5.899	5.929	5.839	6.108	151,131,342	5.9831	-2.96%
2006-03-28	0	10.15	10.10	10.15	9.900	10.20	122,824,619	1,234,834,771	10.054	6.079	6.049	6.079	5.929	6.108	205,093,612	6.0208	1.50%
2006-03-27	0	10.00	9.950	10.00	9.650	10.00	87,568,071	864,052,644	9.8672	5.989	5.959	5.989	5.779	5.989	146,221,923	5.9092	4.17%
2006-03-24	0	9.600	9.550	9.600	9.450	9.700	44,188,000	423,871,750	9.5925	5.749	5.719	5.749	5.659	5.809	73,785,505	5.7446	1.05%
2006-03-23	0	9.500	9.500	9.550	9.450	9.650	63,051,974	601,168,779	9.5345	5.689	5.689	5.719	5.659	5.779	105,284,732	5.7099	1.06%
2006-03-22	0	9.400	9.350	9.400	9.400	9.750	156,964,600	1,482,663,655	9.4458	5.629	5.599	5.629	5.629	5.839	262,100,847	5.6568	-3.09%
2006-03-21	0	9.700	9.650	9.700	9.050	9.750	185,741,160	1,753,484,925	9.4405	5.809	5.779	5.809	5.420	5.839	310,152,196	5.6536	6.01%
2006-03-20	0	9.150	9.100	9.150	8.950	9.200	72,138,000	656,675,400	9.1030	5.480	5.450	5.480	5.360	5.510	120,456,657	5.4515	2.23%
2006-03-17	0	8.950	8.900	8.950	8.750	8.950	51,604,650	456,699,378	8.8500	5.360	5.330	5.360	5.240	5.360	86,169,891	5.3000	2.29%
2006-03-16	0	8.750	8.800	8.850	8.600	8.950	58,052,917	508,434,291	8.7581	5.240	5.270	5.300	5.150	5.360	96,937,263	5.2450	-1.13%
2006-03-15	0	8.850	8.800	8.850	8.700	8.950	73,080,940	645,855,435	8.8375	5.300	5.270	5.300	5.210	5.360	122,031,186	5.2925	2.31%
2006-03-14	0	8.650	8.650	8.700	8.550	8.750	42,642,246	368,947,650	8.6522	5.180	5.180	5.210	5.120	5.240	71,204,391	5.1815	-0.57%
2006-03-13	0	8.700	8.650	8.700	8.400	8.750	93,334,347	798,768,600	8.5581	5.210	5.180	5.210	5.031	5.240	155,850,500	5.1252	4.19%
2006-03-10	0	8.350	8.350	8.400	8.300	8.550	103,040,000	864,342,700	8.3884	5.001	5.001	5.031	4.971	5.120	172,057,084	5.0236	-1.76%
2006-03-09	0	8.500	8.500	8.550	8.500	8.650	64,550,000	552,569,510	8.5603	5.090	5.090	5.120	5.090	5.180	107,786,149	5.1265	0.00%
2006-03-08	0	8.500	8.450	8.500	8.350	8.600	136,087,291	1,153,514,957	8.4763	5.090	5.060	5.090	5.001	5.150	227,239,736	5.0762	-2.30%
2006-03-07	0	8.700	8.700	8.750	8.700	9.050	85,243,947	753,626,201	8.8408	5.210	5.210	5.240	5.210	5.420	142,341,080	5.2945	-4.40%
2006-03-06	0	9.100	9.050	9.100	8.950	9.200	51,837,000	470,776,975	9.0819	5.450	5.420	5.450	5.360	5.510	86,557,871	5.4389	0.00%
2006-03-03	0	9.100	9.050	9.100	8.800	9.200	76,817,016	692,754,912	9.0182	5.450	5.420	5.450	5.270	5.510	128,269,718	5.4008	2.25%
2006-03-02	0	8.900	8.850	8.900	8.800	9.100	92,732,280	832,715,138	8.9798	5.330	5.300	5.330	5.270	5.450	154,845,164	5.3777	0.56%
2006-03-01	0	8.850	8.800	8.900	8.650	9.050	152,082,340	1,350,607,358	8.8808	5.300	5.270	5.330	5.180	5.420	253,948,407	5.3184	0.00%
2006-02-28	0	8.850	8.800	8.850	8.750	9.050	151,825,660	1,344,200,988	8.8536	5.300	5.270	5.300	5.240	5.420	253,519,801	5.3022	-1.67%
2006-02-27	0	9.000	9.000	9.050	8.900	9.350	135,347,248	1,235,993,369	9.1320	5.390	5.390	5.420	5.330	5.599	226,004,006	5.4689	-1.10%
2006-02-24	0	9.100	9.050	9.100	9.050	9.500	145,573,020	1,346,417,547	9.2491	5.450	5.420	5.450	5.420	5.689	243,079,088	5.5390	-3.70%
2006-02-23	0	9.450	9.400	9.450	9.300	9.750	155,413,000	1,477,065,670	9.5041	5.659	5.629	5.659	5.570	5.839	259,509,972	5.6917	0.53%
2006-02-22	0	9.400	9.400	9.450	8.950	9.400	186,842,710	1,716,664,440	9.1878	5.629	5.629	5.659	5.360	5.629	311,991,574	5.5023	5.62%
2006-02-21	0	8.900	8.800	8.850	8.700	8.950	110,589,875	975,151,203	8.8177	5.330	5.270	5.300	5.210	5.360	184,663,930	5.2807	1.14%
2006-02-20	0	8.800	8.800	8.850	8.450	8.850	95,573,500	824,708,727	8.6291	5.270	5.270	5.300	5.060	5.300	159,589,457	5.1677	4.14%
2006-02-17	0	8.450	8.400	8.450	8.350	8.550	55,967,540	472,014,635	8.4337	5.060	5.031	5.060	5.001	5.120	93,455,083	5.0507	1.81%
2006-02-16	0	8.300	8.300	8.350	8.300	8.600	68,461,000	575,767,724	8.4102	4.971	4.971	5.001	4.971	5.150	114,316,770	5.0366	-1.78%
2006-02-15	0	8.450	8.450	8.500	8.400	8.800	165,084,500	1,418,894,933	8.5950	5.060	5.060	5.090	5.031	5.270	275,659,527	5.1473	-3.43%
2006-02-14	0	8.750	8.700	8.750	8.250	8.750	74,779,403	632,816,315	8.4624	5.240	5.210	5.240	4.941	5.240	124,867,294	5.0679	4.79%
2006-02-13	0	8.350	8.300	8.400	8.150	8.400	49,546,889	410,687,836	8.2889	5.001	4.971	5.031	4.881	5.031	82,733,824	4.9640	1.21%
2006-02-10	0	8.250	8.200	8.250	8.100	8.250	42,307,210	346,302,853	8.1854	4.941	4.911	4.941	4.851	4.941	70,644,945	4.9020	1.23%
2006-02-09	0	8.150	8.150	8.200	8.100	8.300	91,908,000	752,953,492	8.1925	4.881	4.881	4.911	4.851	4.971	153,468,774	4.9062	1.24%
2006-02-08	0	8.050	8.050	8.100	8.050	8.350	107,487,004	880,440,087	8.1911	4.821	4.821	4.851	4.821	5.001	179,482,729	4.9054	-3.59%
2006-02-07	0	8.350	8.350	8.400	8.200	8.500	134,661,294	1,122,561,855	8.3362	5.001	5.001	5.031	4.911	5.090	224,858,594	4.9923	1.83%
2006-02-06	0	8.200	8.200	8.250	7.850	8.350	157,152,500	1,269,673,466	8.0792	4.911	4.911	4.941	4.701	5.001	262,414,604	4.8384	5.81%
2006-02-03	0	7.750	7.750	7.800	7.750	8.000	79,618,267	626,904,300	7.8739	4.641	4.641	4.671	4.641	4.791	132,947,271	4.7154	-3.13%
2006-02-02	0	8.000	8.000	8.050	7.800	8.100	102,119,835	812,112,685	7.9525	4.791	4.791	4.821	4.671	4.851	170,520,584	4.7625	1.27%
2006-02-01	0	7.900	7.900	7.950	7.750	7.950	88,176,450	692,928,197	7.8584	4.731	4.731	4.761	4.641	4.761	147,237,799	4.7062	1.94%
2006-01-27	0	7.750	7.750	7.800	7.650	7.850	68,857,776	532,094,937	7.7274	4.641	4.641	4.671	4.581	4.701	114,979,310	4.6277	1.97%
2006-01-26	0	7.600	7.600	7.650	7.600	7.800	70,387,322	540,173,797	7.6743	4.551	4.551	4.581	4.551	4.671	117,533,359	4.5959	-0.65%
2006-01-25	0	7.650	7.650	7.700	7.600	7.750	57,137,267	439,057,581	7.6843	4.581	4.581	4.611	4.551	4.641	95,408,303	4.6019	0.00%
2006-01-24	0	7.650	7.650	7.700	7.600	7.850	86,812,767	671,261,714	7.7323	4.581	4.581	4.611	4.551	4.701	144,960,710	4.6306	-0.65%
2006-01-23	0	7.700	7.700	7.750	7.450	7.750	91,201,040	689,348,654	7.5586	4.611	4.611	4.641	4.462	4.641	152,288,286	4.5266	1.32%
2006-01-20	0	7.600	7.550	7.600	7.550	7.900	106,062,376	816,241,871	7.6959	4.551	4.521	4.551	4.521	4.731	177,103,873	4.6088	-1.94%
2006-01-19	0	7.750	7.700	7.750	7.450	7.750	92,113,700	700,743,487	7.6074	4.641	4.611	4.641	4.462	4.641	153,812,253	4.5558	2.65%
2006-01-18	0	7.550	7.550	7.600	7.250	7.600	118,605,930	876,540,092	7.3904	4.521	4.521	4.551	4.342	4.551	198,049,208	4.4259	2.03%
2006-01-17	0	7.400	7.350	7.400	7.350	7.550	97,966,974	729,221,099	7.4435	4.432	4.402	4.432	4.402	4.521	163,586,101	4.4577	-1.33%
2006-01-16	0	7.500	7.450	7.500	7.450	7.700	76,637,780	580,700,836	7.5772	4.492	4.462	4.492	4.462	4.611	127,970,428	4.5378	-1.32%
2006-01-13	0	7.600	7.600	7.650	7.300	7.600	117,072,724	874,454,788	7.4693	4.551	4.551	4.581	4.372	4.551	195,489,048	4.4732	2.70%
2006-01-12	0	7.400	7.350	7.400	7.250	7.600	114,092,000	843,148,242	7.3901	4.432	4.402	4.432	4.342	4.551	190,511,809	4.4257	0.00%
2006-01-11	0	7.400	7.350	7.400	7.300	7.650	124,695,581	931,119,259	7.4671	4.432	4.402	4.432	4.372	4.581	208,217,760	4.4719	-1.99%
2006-01-10	0	7.550	7.500	7.550	7.400	7.750	182,487,660	1,384,939,934	7.5892	4.521	4.492	4.521	4.432	4.641	304,719,474	4.5450	0.00%
2006-01-09	0	7.550	7.500	7.550	7.450	7.750	173,401,281	1,313,951,754	7.5775	4.521	4.492	4.521	4.462	4.641	289,546,960	4.5380	2.03%
2006-01-06	0	7.400	7.350	7.400	7.050	7.450	133,138,187	968,034,584	7.2709	4.432	4.402	4.432	4.222	4.462	222,315,297	4.3543	4.23%
2006-01-05	0	7.100	7.100	7.150	7.000	7.250	100,558,166	716,280,053	7.1230	4.252	4.252	4.282	4.192	4.342	167,912,896	4.2658	-0.70%
2006-01-04	0	7.150	7.150	7.200	7.100	7.300	135,605,109	976,691,294	7.2025	4.282	4.282	4.312	4.252	4.372	226,434,584	4.3133	1.42%
2006-01-03	0	7.050	7.000	7.050	6.800	7.100	81,588,877	570,341,199	6.9904	4.222	4.192	4.222	4.072	4.252	136,237,813	4.1864	2.92%
2005-12-30	0	6.850	6.800	6.850	6.750	6.950	43,581,000	298,959,820	6.8599	4.102	4.072	4.102	4.042	4.162	72,771,931	4.1082	0.00%
2005-12-29	0	6.850	6.850	6.900	6.850	7.000	85,933,947	597,032,627	6.9476	4.102	4.102	4.132	4.102	4.192	143,493,248	4.1607	-0.72%
2005-12-28	0	6.900	6.850	6.900	6.750	6.950	81,679,959	561,683,851	6.8766	4.132	4.102	4.132	4.042	4.162	136,389,902	4.1182	1.47%
2005-12-23	0	6.800	6.800	6.850	6.700	6.850	56,160,034	381,151,784	6.7869	4.072	4.072	4.102	4.012	4.102	93,776,511	4.0645	0.74%
2005-12-22	0	6.750	6.700	6.750	6.700	6.850	71,147,460	478,522,736	6.7258	4.042	4.012	4.042	4.012	4.102	118,802,644	4.0279	0.00%
2005-12-21	0	6.750	6.750	6.800	6.650	6.850	80,499,740	544,448,206	6.7634	4.042	4.042	4.072	3.982	4.102	134,419,162	4.0504	0.75%
2005-12-20	0	6.700	6.650	6.700	6.600	6.750	49,412,322	330,137,842	6.6813	4.012	3.982	4.012	3.953	4.042	82,509,123	4.0012	0.00%
2005-12-19	0	6.700	6.700	6.750	6.650	6.800	78,243,822	525,917,076	6.7215	4.012	4.012	4.042	3.982	4.072	130,652,211	4.0253	0.75%
2005-12-16	0	6.650	6.650	6.700	6.550	6.800	163,567,705	1,091,540,272	6.6733	3.982	3.982	4.012	3.923	4.072	273,126,769	3.9965	1.53%
2005-12-15	0	6.550	6.500	6.550	6.400	6.600	114,764,221	748,155,922	6.5191	3.923	3.893	3.923	3.833	3.953	191,634,289	3.9041	1.55%
2005-12-14	0	6.450	6.450	6.500	6.400	6.500	42,667,140	275,056,083	6.4466	3.863	3.863	3.893	3.833	3.893	71,245,960	3.8607	0.00%
2005-12-13	0	6.450	6.400	6.450	6.400	6.500	65,629,007	422,978,684	6.4450	3.863	3.833	3.863	3.833	3.893	109,587,884	3.8597	0.00%
2005-12-12	0	6.450	6.400	6.450	6.350	6.500	100,001,839	643,530,072	6.4352	3.863	3.833	3.863	3.803	3.893	166,983,936	3.8538	0.78%
2005-12-09	0	6.400	6.350	6.400	6.300	6.450	73,062,159	464,547,105	6.3582	3.833	3.803	3.833	3.773	3.863	121,999,825	3.8078	0.79%
2005-12-08	0	6.350	6.300	6.350	6.200	6.500	162,304,868	1,028,917,944	6.3394	3.803	3.773	3.803	3.713	3.893	271,018,073	3.7965	2.42%
2005-12-07	0	6.200	6.200	6.250	6.100	6.250	53,642,320	332,390,334	6.1964	3.713	3.713	3.743	3.653	3.743	89,572,410	3.7109	0.81%
2005-12-06	0	6.150	6.100	6.150	6.100	6.250	61,947,600	380,401,460	6.1407	3.683	3.653	3.683	3.653	3.743	103,440,639	3.6775	-0.81%
2005-12-05	0	6.200	6.200	6.250	6.150	6.250	45,288,123	280,877,700	6.2020	3.713	3.713	3.743	3.683	3.743	75,622,500	3.7142	0.00%
2005-12-02	0	6.200	6.150	6.200	6.150	6.250	58,402,840	362,658,476	6.2096	3.713	3.683	3.713	3.683	3.743	97,521,568	3.7188	0.00%
2005-12-01	0	6.200	6.150	6.200	6.100	6.200	53,949,889	332,834,548	6.1693	3.713	3.683	3.713	3.653	3.713	90,085,991	3.6946	1.64%
2005-11-30	0	6.100	6.100	6.150	6.100	6.150	34,417,000	211,285,950	6.1390	3.653	3.653	3.683	3.653	3.683	57,469,804	3.6765	0.00%
2005-11-29	0	6.100	6.100	6.150	6.100	6.150	41,299,140	253,711,882	6.1433	3.653	3.653	3.683	3.653	3.683	68,961,661	3.6790	-1.61%
2005-11-28	0	6.200	6.150	6.200	6.050	6.200	52,096,321	319,546,268	6.1338	3.713	3.683	3.713	3.623	3.713	86,990,888	3.6733	1.64%
2005-11-25	0	6.100	6.050	6.100	6.050	6.150	46,799,690	285,397,022	6.0983	3.653	3.623	3.653	3.623	3.683	78,146,527	3.6521	-0.81%
2005-11-24	0	6.150	6.100	6.150	6.100	6.150	36,265,010	222,190,159	6.1268	3.683	3.653	3.683	3.653	3.683	60,555,628	3.6692	0.00%
2005-11-23	0	6.150	6.100	6.150	6.000	6.150	63,897,150	389,532,498	6.0962	3.683	3.653	3.683	3.593	3.683	106,696,014	3.6509	1.65%
2005-11-22	0	6.050	6.000	6.050	6.000	6.150	36,834,800	222,725,330	6.0466	3.623	3.593	3.623	3.593	3.683	61,507,068	3.6211	0.00%
2005-11-21	0	6.050	6.050	6.100	6.050	6.200	60,471,540	370,646,063	6.1293	3.623	3.623	3.653	3.623	3.713	100,975,901	3.6706	-0.82%
2005-11-18	0	6.100	6.050	6.100	6.050	6.150	80,547,421	490,917,604	6.0948	3.653	3.623	3.653	3.623	3.683	134,498,781	3.6500	1.67%
2005-11-17	0	6.000	6.000	6.050	5.950	6.050	42,050,667	252,637,424	6.0079	3.593	3.593	3.623	3.563	3.623	70,216,568	3.5980	-0.83%
2005-11-16	0	6.050	6.000	6.050	5.950	6.100	91,179,328	548,044,484	6.0106	3.623	3.593	3.623	3.563	3.653	152,252,031	3.5996	0.00%
2005-11-15	0	6.050	6.000	6.050	5.950	6.100	88,643,735	533,598,591	6.0196	3.623	3.593	3.623	3.563	3.653	148,018,076	3.6050	0.83%
2005-11-14	0	6.000	5.950	6.000	5.900	6.050	91,350,594	545,965,790	5.9766	3.593	3.563	3.593	3.533	3.623	152,538,012	3.5792	1.69%
2005-11-11	0	5.900	5.900	5.950	5.850	5.950	98,808,431	583,503,746	5.9054	3.533	3.533	3.563	3.503	3.563	164,991,173	3.5366	1.72%
2005-11-10	0	5.800	5.800	5.850	5.750	5.850	50,237,695	292,673,684	5.8258	3.473	3.473	3.503	3.444	3.503	83,887,338	3.4889	0.87%
2005-11-09	0	5.750	5.750	5.800	5.700	5.800	38,313,627	221,233,159	5.7743	3.444	3.444	3.473	3.414	3.473	63,976,426	3.4580	0.00%
2005-11-08	0	5.750	5.700	5.750	5.700	5.800	20,902,223	119,765,663	5.7298	3.444	3.414	3.444	3.414	3.473	34,902,713	3.4314	0.00%
2005-11-07	0	5.750	5.750	5.800	5.700	5.850	47,328,135	273,011,302	5.7685	3.444	3.444	3.473	3.414	3.503	79,028,929	3.4546	-1.71%
2005-11-04	0	5.850	5.800	5.850	5.800	5.900	52,965,242	309,264,503	5.8390	3.503	3.473	3.503	3.473	3.533	88,441,819	3.4968	0.00%
2005-11-03	0	5.850	5.800	5.850	5.750	5.850	55,255,045	320,085,652	5.7929	3.503	3.473	3.503	3.444	3.503	92,265,352	3.4692	2.63%
2005-11-02	0	5.700	5.700	5.750	5.700	5.750	32,776,500	187,587,570	5.7232	3.414	3.414	3.444	3.414	3.444	54,730,483	3.4275	-0.87%
2005-11-01	0	5.750	5.700	5.750	5.650	5.750	49,883,663	284,940,987	5.7121	3.444	3.414	3.444	3.384	3.444	83,296,172	3.4208	1.77%
2005-10-31	0	5.650	5.650	5.700	5.550	5.700	55,575,300	311,931,425	5.6128	3.384	3.384	3.414	3.324	3.414	92,800,117	3.3613	0.89%
2005-10-28	0	5.600	5.550	5.600	5.550	5.650	45,128,000	252,197,940	5.5885	3.354	3.324	3.354	3.324	3.384	75,355,125	3.3468	-0.88%
2005-10-27	0	5.650	5.650	5.700	5.650	5.750	39,263,653	223,267,322	5.6864	3.384	3.384	3.414	3.384	3.444	65,562,788	3.4054	-0.88%
2005-10-26	0	5.700	5.700	5.750	5.650	5.800	47,226,800	269,851,972	5.7140	3.414	3.414	3.444	3.384	3.473	78,859,719	3.4219	-0.87%
2005-10-25	0	5.750	5.750	5.800	5.700	5.850	38,879,000	224,284,598	5.7688	3.444	3.444	3.473	3.414	3.503	64,920,491	3.4548	-0.86%
2005-10-24	0	5.800	5.750	5.800	5.650	5.850	60,599,820	348,147,252	5.7450	3.473	3.444	3.473	3.384	3.503	101,190,104	3.4405	0.00%
2005-10-21	0	5.800	5.800	5.850	5.650	5.850	68,505,875	395,256,267	5.7697	3.473	3.473	3.503	3.384	3.503	114,391,703	3.4553	1.75%
2005-10-20	0	5.700	5.700	5.750	5.700	5.800	46,052,200	264,709,828	5.7480	3.414	3.414	3.444	3.414	3.473	76,898,362	3.4423	0.00%
2005-10-19	0	5.700	5.700	5.750	5.650	5.800	67,257,000	385,373,040	5.7299	3.414	3.414	3.444	3.384	3.473	112,306,321	3.4314	-2.56%
2005-10-18	0	5.850	5.800	5.850	5.750	5.850	30,872,900	179,506,115	5.8144	3.503	3.473	3.503	3.444	3.503	51,551,836	3.4821	1.74%
2005-10-17	0	5.750	5.750	5.800	5.750	5.850	47,812,000	276,938,019	5.7922	3.444	3.444	3.473	3.444	3.503	79,836,891	3.4688	0.88%
2005-10-14	0	5.700	5.700	5.750	5.650	5.800	83,206,000	475,025,676	5.7090	3.414	3.414	3.444	3.384	3.473	138,938,099	3.4190	-0.87%
2005-10-13	0	5.750	5.750	5.800	5.750	5.800	33,070,000	191,395,205	5.7876	3.444	3.444	3.473	3.444	3.473	55,220,572	3.4660	0.00%
2005-10-12	0	5.750	5.750	5.800	5.750	5.950	80,075,000	467,491,500	5.8382	3.444	3.444	3.473	3.444	3.563	133,709,928	3.4963	-2.54%
2005-10-10	0	5.900	5.850	5.900	5.850	6.000	28,461,000	168,187,580	5.9094	3.533	3.503	3.533	3.503	3.593	47,524,424	3.5390	0.00%
2005-10-07	0	5.900	5.850	5.900	5.850	5.950	31,911,800	188,252,465	5.8991	3.533	3.503	3.533	3.503	3.563	53,286,600	3.5328	0.00%
2005-10-06	0	5.900	5.900	5.950	5.850	6.000	55,841,000	331,177,736	5.9307	3.533	3.533	3.563	3.503	3.593	93,243,785	3.5517	-1.67%
2005-10-05	0	6.000	5.950	6.000	5.950	6.050	43,572,000	261,717,192	6.0065	3.593	3.563	3.593	3.563	3.623	72,756,903	3.5971	-0.83%
2005-10-04	0	6.050	6.050	6.100	6.050	6.150	43,181,000	263,146,200	6.0940	3.623	3.623	3.653	3.623	3.683	72,104,007	3.6495	-0.82%
2005-10-03	0	6.100	6.050	6.100	6.000	6.100	28,419,050	171,899,443	6.0487	3.653	3.623	3.653	3.593	3.653	47,454,376	3.6224	1.67%
2005-09-30	0	6.000	6.000	6.050	5.900	6.100	60,108,700	361,436,785	6.0131	3.593	3.593	3.623	3.533	3.653	100,370,027	3.6010	0.84%
2005-09-29	0	5.950	5.950	6.000	5.800	6.000	74,171,000	441,139,950	5.9476	3.563	3.563	3.593	3.473	3.593	123,851,378	3.5618	2.59%
2005-09-28	0	5.800	5.800	5.850	5.750	5.850	42,075,620	245,245,722	5.8287	3.473	3.473	3.503	3.444	3.503	70,258,234	3.4906	0.00%
2005-09-27	0	5.800	5.750	5.800	5.750	5.900	49,669,200	289,921,939	5.8371	3.473	3.444	3.473	3.444	3.533	82,938,060	3.4956	-0.85%
2005-09-26	0	5.850	5.850	5.900	5.800	5.950	61,614,960	360,823,788	5.8561	3.503	3.503	3.533	3.473	3.563	102,885,193	3.5071	-1.68%
2005-09-23	0	5.950	5.900	5.950	5.900	6.150	111,081,000	665,385,700	5.9901	3.563	3.533	3.563	3.533	3.683	185,484,015	3.5873	-2.46%
2005-09-22	0	6.100	6.100	6.150	6.050	6.150	52,153,000	316,978,988	6.0779	3.653	3.653	3.683	3.623	3.683	87,085,531	3.6399	-0.81%
2005-09-21	0	6.150	6.100	6.150	6.100	6.200	33,858,000	207,690,785	6.1342	3.683	3.653	3.683	3.653	3.713	56,536,381	3.6736	0.00%
2005-09-20	0	6.150	6.150	6.200	6.100	6.200	47,336,300	291,052,810	6.1486	3.683	3.683	3.713	3.653	3.713	79,042,563	3.6822	0.00%
2005-09-16	0	6.150	6.100	6.150	6.050	6.200	33,604,000	205,608,000	6.1186	3.683	3.653	3.683	3.623	3.713	56,112,250	3.6642	0.00%
2005-09-15	0	6.150	6.100	6.150	6.100	6.200	43,231,200	265,635,652	6.1445	3.683	3.653	3.683	3.653	3.713	72,187,832	3.6798	0.00%
2005-09-14	0	6.150	6.150	6.200	6.050	6.250	49,219,400	303,024,410	6.1566	3.683	3.683	3.713	3.623	3.743	82,186,980	3.6870	-0.81%
2005-09-13	0	6.200	6.150	6.200	6.150	6.250	51,001,000	316,222,100	6.2003	3.713	3.683	3.713	3.683	3.743	85,161,911	3.7132	0.00%
2005-09-12	0	6.200	6.150	6.200	6.150	6.250	34,968,000	216,836,824	6.2010	3.713	3.683	3.713	3.683	3.743	58,389,869	3.7136	0.00%
2005-09-09	0	6.200	6.150	6.200	6.100	6.250	33,651,328	207,762,242	6.1740	3.713	3.683	3.713	3.653	3.743	56,191,279	3.6974	0.81%
2005-09-08	0	6.150	6.150	6.200	6.100	6.250	67,625,450	417,810,933	6.1783	3.683	3.683	3.713	3.653	3.743	112,921,562	3.7000	0.82%
2005-09-07	0	6.100	6.100	6.150	6.050	6.200	42,456,873	260,095,758	6.1261	3.653	3.653	3.683	3.623	3.713	70,894,854	3.6688	0.00%
2005-09-06	0	6.100	6.050	6.100	6.000	6.150	48,263,505	293,295,655	6.0770	3.653	3.623	3.653	3.593	3.683	80,590,818	3.6393	0.83%
2005-09-05	0	6.050	6.050	6.100	6.050	6.200	35,951,000	220,045,475	6.1207	3.623	3.623	3.653	3.623	3.713	60,031,291	3.6655	-1.63%
2005-09-02	0	6.150	6.100	6.150	6.050	6.150	52,022,274	318,121,449	6.1151	3.683	3.653	3.683	3.623	3.683	86,867,243	3.6622	0.82%
2005-09-01	0	6.100	6.050	6.100	6.050	6.150	60,834,500	369,938,239	6.0811	3.653	3.623	3.653	3.623	3.683	101,581,975	3.6418	1.67%
2005-08-31	0	6.000	5.950	6.000	5.950	6.050	79,549,349	477,159,677	5.9983	3.593	3.563	3.593	3.563	3.623	132,832,191	3.5922	-0.83%
2005-08-30	0	6.050	6.100	6.150	6.000	6.150	88,400,460	537,277,472	6.0778	3.623	3.653	3.683	3.593	3.683	147,611,853	3.6398	0.00%
2005-08-29	0	6.050	6.000	6.050	5.950	6.300	187,497,564	1,150,876,478	6.1381	3.623	3.593	3.623	3.563	3.773	313,085,055	3.6759	-2.42%
2005-08-26	0	6.200	6.200	6.250	6.050	6.300	123,729,004	762,741,873	6.1646	3.713	3.713	3.743	3.623	3.773	206,603,762	3.6918	2.48%
2005-08-25	0	6.050	6.050	6.100	6.000	6.200	57,545,000	350,985,950	6.0993	3.623	3.623	3.653	3.593	3.713	96,089,139	3.6527	-0.82%
2005-08-24	0	6.100	6.050	6.100	6.050	6.200	68,421,629	418,330,069	6.1140	3.653	3.623	3.653	3.623	3.713	114,251,028	3.6615	-0.81%
2005-08-23	0	6.150	6.100	6.150	6.050	6.300	105,970,940	655,805,197	6.1885	3.683	3.653	3.683	3.623	3.773	176,951,193	3.7061	-1.60%
2005-08-22	0	6.250	6.200	6.250	6.100	6.250	59,421,700	367,496,580	6.1846	3.743	3.713	3.743	3.653	3.743	99,222,869	3.7037	1.63%
2005-08-19	0	6.150	6.100	6.150	5.950	6.200	166,849,997	1,014,565,602	6.0807	3.683	3.653	3.683	3.563	3.713	278,607,569	3.6416	0.00%
2005-08-18	0	6.150	6.100	6.150	6.000	6.450	199,714,987	1,246,845,414	6.2431	3.683	3.653	3.683	3.593	3.863	333,485,813	3.7388	-3.15%
2005-08-17	0	6.350	6.300	6.350	6.100	6.350	185,506,513	1,141,790,371	6.1550	3.803	3.773	3.803	3.653	3.803	309,760,381	3.6860	2.42%
2005-08-16	0	6.200	6.200	6.250	6.150	6.300	97,861,327	607,790,943	6.2107	3.713	3.713	3.743	3.683	3.773	163,409,691	3.7194	-0.80%
2005-08-15	0	6.250	6.200	6.250	6.050	6.300	183,758,364	1,132,745,936	6.1643	3.743	3.713	3.743	3.623	3.773	306,841,306	3.6916	3.31%
2005-08-12	0	6.050	6.050	6.100	6.000	6.100	60,557,341	366,858,297	6.0580	3.623	3.623	3.653	3.593	3.653	101,119,172	3.6280	0.00%
2005-08-11	0	6.050	6.000	6.050	5.950	6.100	101,078,000	611,507,984	6.0499	3.623	3.593	3.623	3.563	3.653	168,780,919	3.6231	0.00%
2005-08-10	0	6.050	6.050	6.100	5.900	6.100	108,287,028	650,036,010	6.0029	3.623	3.623	3.653	3.533	3.653	180,818,616	3.5950	1.68%
2005-08-09	0	5.950	5.900	5.950	5.900	6.050	75,289,000	448,390,900	5.9556	3.563	3.533	3.563	3.533	3.623	125,718,224	3.5666	-0.83%
2005-08-08	0	6.000	5.950	6.000	5.850	6.050	178,192,342	1,063,895,158	5.9705	3.593	3.563	3.593	3.503	3.623	297,547,115	3.5756	1.69%
2005-08-05	0	5.900	5.900	5.950	5.800	6.000	120,784,672	713,368,126	5.9061	3.533	3.533	3.563	3.473	3.593	201,687,290	3.5370	0.85%
2005-08-04	0	5.850	5.800	5.850	5.750	5.900	77,609,520	452,193,762	5.8265	3.503	3.473	3.503	3.444	3.533	129,593,048	3.4893	0.00%
2005-08-03	0	5.850	5.800	5.850	5.750	5.900	86,361,285	502,499,020	5.8186	3.503	3.473	3.503	3.444	3.533	144,206,821	3.4846	0.00%
2005-08-02	0	5.850	5.800	5.850	5.750	5.900	100,991,286	583,184,303	5.7746	3.503	3.473	3.503	3.444	3.533	168,636,123	3.4582	0.00%
2005-08-01	0	5.850	5.850	5.900	5.750	5.950	143,720,300	840,901,966	5.8510	3.503	3.503	3.533	3.444	3.563	239,985,401	3.5040	1.74%
2005-07-29	0	5.750	5.750	5.800	5.700	5.800	81,813,188	470,782,819	5.7544	3.444	3.444	3.473	3.414	3.473	136,612,369	3.4461	0.88%
2005-07-28	0	5.700	5.700	5.750	5.650	5.800	156,765,750	898,167,321	5.7294	3.414	3.414	3.444	3.384	3.473	261,768,806	3.4311	0.00%
2005-07-27	0	5.700	5.650	5.700	5.600	5.700	39,491,140	223,807,583	5.6673	3.414	3.384	3.414	3.354	3.414	65,942,647	3.3940	0.00%
2005-07-26	0	5.700	5.650	5.700	5.600	5.750	116,557,664	660,865,415	5.6699	3.414	3.384	3.414	3.354	3.444	194,628,996	3.3955	1.79%
2005-07-25	0	5.600	5.600	5.650	5.550	5.700	65,234,609	367,148,999	5.6281	3.354	3.354	3.384	3.324	3.414	108,929,315	3.3705	-0.88%
2005-07-22	0	5.650	5.650	5.700	5.550	5.800	167,630,194	952,592,827	5.6827	3.384	3.384	3.414	3.324	3.473	279,910,348	3.4032	0.00%
2005-07-21	0	5.650	5.600	5.650	5.500	5.700	132,507,122	743,907,383	5.6141	3.384	3.354	3.384	3.294	3.414	221,261,539	3.3621	0.00%
2005-07-20	0	5.650	5.650	5.700	5.550	5.750	197,101,416	1,113,901,064	5.6514	3.384	3.384	3.414	3.324	3.444	329,121,650	3.3845	1.80%
2005-07-19	0	5.550	5.500	5.550	5.300	5.550	128,167,989	694,399,484	5.4179	3.324	3.294	3.324	3.174	3.324	214,016,017	3.2446	3.74%
2005-07-18	0	5.350	5.350	5.400	5.250	5.400	59,897,000	318,211,500	5.3126	3.204	3.204	3.234	3.144	3.234	100,016,529	3.1816	1.90%
2005-07-15	0	5.250	5.250	5.300	5.250	5.350	33,059,000	175,027,000	5.2944	3.144	3.144	3.174	3.144	3.204	55,202,204	3.1707	0.00%
2005-07-14	0	5.250	5.250	5.300	5.250	5.350	50,220,000	266,428,404	5.3052	3.144	3.144	3.174	3.144	3.204	83,857,791	3.1771	-0.94%
2005-07-13	0	5.300	5.300	5.350	5.250	5.350	36,485,291	193,292,542	5.2978	3.174	3.174	3.204	3.144	3.204	60,923,455	3.1727	0.95%
2005-07-12	0	5.250	5.250	5.300	5.200	5.300	28,942,000	152,373,979	5.2648	3.144	3.144	3.174	3.114	3.174	48,327,602	3.1529	0.96%
2005-07-11	0	5.200	5.200	5.250	5.200	5.300	59,248,000	309,278,500	5.2201	3.114	3.114	3.144	3.114	3.174	98,932,823	3.1261	0.00%
2005-07-08	0	5.200	5.150	5.200	5.150	5.300	69,204,300	360,143,300	5.2041	3.114	3.084	3.114	3.084	3.174	115,557,939	3.1166	-0.95%
2005-07-07	0	5.250	5.250	5.300	5.200	5.350	49,035,000	259,075,700	5.2835	3.144	3.144	3.174	3.114	3.204	81,879,067	3.1641	-0.94%
2005-07-06	0	5.300	5.300	5.350	5.300	5.400	75,351,000	403,708,500	5.3577	3.174	3.174	3.204	3.174	3.234	125,821,752	3.2086	-0.93%
2005-07-05	0	5.350	5.350	5.400	5.300	5.400	42,827,397	229,157,241	5.3507	3.204	3.204	3.234	3.174	3.234	71,513,558	3.2044	0.00%
2005-07-04	0	5.350	5.300	5.350	5.250	5.350	34,144,488	181,109,539	5.3042	3.204	3.174	3.204	3.144	3.204	57,014,762	3.1765	0.94%
2005-06-30	0	5.300	5.250	5.300	5.250	5.400	68,877,586	366,288,789	5.3180	3.174	3.144	3.174	3.144	3.234	115,012,389	3.1848	-0.93%
2005-06-29	0	5.350	5.300	5.350	5.300	5.400	37,393,637	200,080,631	5.3507	3.204	3.174	3.204	3.174	3.234	62,440,219	3.2044	0.00%
2005-06-28	0	5.350	5.300	5.350	5.250	5.350	57,208,902	304,064,500	5.3150	3.204	3.174	3.204	3.144	3.204	95,527,920	3.1830	0.00%
2005-06-27	0	5.350	5.300	5.350	5.250	5.350	52,612,600	278,914,310	5.3013	3.204	3.174	3.204	3.144	3.204	87,852,975	3.1748	0.94%
2005-06-24	0	5.300	5.250	5.300	5.200	5.350	76,451,000	404,027,300	5.2848	3.174	3.144	3.174	3.114	3.204	127,658,541	3.1649	-0.93%
2005-06-23	0	5.350	5.350	5.400	5.300	5.450	94,880,800	508,774,988	5.3623	3.204	3.204	3.234	3.174	3.264	158,432,781	3.2113	-0.93%
2005-06-22	0	5.400	5.400	5.450	5.350	5.500	94,471,025	513,276,872	5.4332	3.234	3.234	3.264	3.204	3.294	157,748,535	3.2538	0.00%
2005-06-21	0	5.400	5.350	5.400	5.300	5.400	40,966,600	219,448,010	5.3568	3.234	3.204	3.234	3.174	3.234	68,406,383	3.2080	0.93%
2005-06-20	0	5.350	5.300	5.350	5.300	5.400	71,086,100	380,294,320	5.3498	3.204	3.174	3.204	3.174	3.234	118,700,185	3.2038	0.94%
2005-06-17	0	5.300	5.300	5.350	5.250	5.350	140,249,048	745,489,296	5.3155	3.174	3.174	3.204	3.144	3.204	234,189,074	3.1833	-0.93%
2005-06-16	0	5.350	5.300	5.350	5.050	5.400	313,096,913	1,653,872,782	5.2823	3.204	3.174	3.204	3.024	3.234	522,811,935	3.1634	4.90%
2005-06-15	0	5.100	5.050	5.100	5.000	5.100	45,152,000	227,255,800	5.0331	3.054	3.024	3.054	2.994	3.054	75,395,200	3.0142	0.99%
2005-06-14	0	5.050	5.000	5.050	4.975	5.150	78,131,355	393,611,737	5.0378	3.024	2.994	3.024	2.979	3.084	130,464,413	3.0170	-0.98%
2005-06-13	0	5.100	5.100	5.150	5.100	5.150	15,278,000	78,322,150	5.1265	3.054	3.054	3.084	3.054	3.084	25,511,337	3.0701	-0.97%
2005-06-10	0	5.150	5.100	5.150	5.100	5.150	16,448,000	84,495,659	5.1371	3.084	3.054	3.084	3.054	3.084	27,465,013	3.0765	0.00%
2005-06-09	0	5.150	5.100	5.150	5.050	5.250	87,442,490	451,050,750	5.1583	3.084	3.054	3.084	3.024	3.144	146,012,226	3.0891	1.98%
2005-06-08	0	5.050	5.050	5.100	5.050	5.150	40,183,633	204,892,639	5.0989	3.024	3.024	3.054	3.024	3.084	67,098,978	3.0536	-1.94%
2005-06-07	0	5.150	5.100	5.150	5.000	5.200	62,026,420	317,005,557	5.1108	3.084	3.054	3.084	2.994	3.114	103,572,253	3.0607	0.98%
2005-06-06	0	5.100	5.050	5.100	5.000	5.100	28,007,000	141,579,277	5.0551	3.054	3.024	3.054	2.994	3.054	46,766,331	3.0274	2.00%
2005-06-03	0	5.000	5.000	5.050	5.000	5.100	20,495,500	103,466,176	5.0482	2.994	2.994	3.024	2.994	3.054	34,223,563	3.0232	-0.99%
2005-06-02	0	5.050	5.000	5.050	5.000	5.150	57,380,600	291,137,996	5.0738	3.024	2.994	3.024	2.994	3.084	95,814,622	3.0386	-0.98%
2005-06-01	0	5.100	5.050	5.100	5.050	5.150	26,337,700	134,206,435	5.0956	3.054	3.024	3.054	3.024	3.084	43,978,919	3.0516	-0.97%
2005-05-31	0	5.150	5.100	5.150	5.100	5.150	14,389,300	73,669,370	5.1197	3.084	3.054	3.084	3.054	3.084	24,027,378	3.0661	0.00%
2005-05-30	0	5.150	5.100	5.150	5.050	5.150	18,885,000	96,775,350	5.1245	3.084	3.054	3.084	3.024	3.084	31,534,336	3.0689	0.98%
2005-05-27	0	5.100	5.050	5.100	5.050	5.150	29,264,000	149,110,382	5.0954	3.054	3.024	3.054	3.024	3.084	48,865,280	3.0515	0.99%
2005-05-26	0	5.050	5.000	5.050	5.000	5.100	24,563,400	124,021,050	5.0490	3.024	2.994	3.024	2.994	3.054	41,016,178	3.0237	0.00%
2005-05-25	0	5.050	5.000	5.050	4.975	5.100	66,127,000	332,676,525	5.0309	3.024	2.994	3.024	2.979	3.054	110,419,437	3.0128	-0.98%
2005-05-24	0	5.100	5.050	5.100	5.050	5.100	32,532,217	168,338,169	5.1745	3.054	3.024	3.054	3.024	3.054	54,322,577	3.0989	0.00%
2005-05-23	0	5.100	5.050	5.100	5.000	5.150	60,528,000	306,561,318	5.0648	3.054	3.024	3.054	2.994	3.084	101,070,178	3.0332	-0.97%
2005-05-20	0	5.150	5.100	5.150	5.100	5.150	19,632,104	101,034,715	5.1464	3.084	3.054	3.084	3.054	3.084	32,781,857	3.0820	0.00%
2005-05-19	0	5.150	5.100	5.150	5.100	5.150	32,756,000	168,214,200	5.1354	3.084	3.054	3.084	3.054	3.084	54,696,252	3.0754	0.98%
2005-05-18	0	5.100	5.050	5.100	5.050	5.150	50,977,000	260,578,536	5.1117	3.054	3.024	3.054	3.024	3.084	85,121,836	3.0612	0.00%
2005-05-17	0	5.100	5.050	5.100	5.050	5.250	74,733,600	382,558,856	5.1190	3.054	3.024	3.054	3.024	3.144	124,790,812	3.0656	-1.92%
2005-05-13	0	5.200	5.150	5.200	5.150	5.250	35,213,700	182,827,600	5.1919	3.114	3.084	3.114	3.084	3.144	58,800,141	3.1093	-0.95%
2005-05-12	0	5.250	5.200	5.250	5.200	5.250	19,394,000	101,589,950	5.2382	3.144	3.114	3.144	3.114	3.144	32,384,269	3.1370	0.00%
2005-05-11	0	5.250	5.200	5.250	5.200	5.300	20,964,000	109,842,500	5.2396	3.144	3.114	3.144	3.114	3.174	35,005,869	3.1378	-0.94%
2005-05-10	0	5.300	5.250	5.300	5.250	5.350	52,774,183	279,639,582	5.2988	3.174	3.144	3.174	3.144	3.204	88,122,787	3.1733	0.00%
2005-05-09	0	5.300	5.250	5.300	5.250	5.300	20,287,803	107,035,990	5.2759	3.174	3.144	3.174	3.144	3.174	33,876,749	3.1596	0.95%
2005-05-06	0	5.250	5.250	5.300	5.200	5.300	33,742,000	177,454,300	5.2592	3.144	3.144	3.174	3.114	3.174	56,342,684	3.1496	-0.94%
2005-05-05	0	5.300	5.250	5.300	5.200	5.300	52,676,270	276,352,027	5.2462	3.174	3.144	3.174	3.114	3.174	87,959,291	3.1418	1.92%
2005-05-04	0	5.200	5.150	5.200	5.150	5.250	13,074,000	67,810,032	5.1866	3.114	3.084	3.114	3.084	3.144	21,831,078	3.1061	0.00%
2005-05-03	0	5.200	5.150	5.200	5.150	5.250	30,236,757	156,913,185	5.1895	3.114	3.084	3.114	3.084	3.144	50,489,598	3.1078	0.00%
2005-04-29	0	5.200	5.150	5.200	5.100	5.200	37,050,800	191,341,460	5.1643	3.114	3.084	3.114	3.054	3.114	61,867,746	3.0927	0.00%
2005-04-28	0	5.200	5.150	5.200	5.150	5.250	25,110,000	131,053,154	5.2192	3.114	3.084	3.114	3.084	3.144	41,928,895	3.1256	-0.95%
2005-04-27	0	5.250	5.200	5.250	5.150	5.250	43,425,000	226,779,241	5.2223	3.144	3.114	3.144	3.084	3.144	72,511,441	3.1275	-0.94%
2005-04-26	0	5.300	5.250	5.300	5.200	5.300	45,295,490	237,173,925	5.2361	3.174	3.144	3.174	3.114	3.174	75,634,801	3.1358	0.95%
2005-04-25	0	5.250	5.200	5.250	5.200	5.250	32,542,200	169,323,820	5.2032	3.144	3.114	3.144	3.114	3.144	54,339,247	3.1161	0.96%
2005-04-22	0	5.200	5.200	5.250	5.100	5.300	103,139,638	535,637,466	5.1933	3.114	3.114	3.144	3.054	3.174	172,223,460	3.1101	1.96%
2005-04-21	0	5.100	5.100	5.150	4.975	5.150	58,435,407	296,258,909	5.0699	3.054	3.054	3.084	2.979	3.084	97,575,948	3.0362	0.99%
2005-04-20	0	5.050	5.000	5.050	5.000	5.100	55,782,750	281,238,142	5.0417	3.024	2.994	3.024	2.994	3.054	93,146,519	3.0193	1.00%
2005-04-19	0	5.000	5.000	5.050	4.950	5.100	109,493,527	549,398,586	5.0176	2.994	2.994	3.024	2.964	3.054	182,833,239	3.0049	3.09%
2005-04-18	0	4.850	4.825	4.850	4.825	4.925	69,675,736	338,873,519	4.8636	2.905	2.890	2.905	2.890	2.949	116,345,147	2.9127	-2.02%
2005-04-15	0	4.950	4.925	4.950	4.925	5.000	92,964,000	460,674,850	4.9554	2.964	2.949	2.964	2.949	2.994	155,232,092	2.9677	-1.00%
2005-04-14	0	5.000	5.000	5.050	5.000	5.100	33,097,000	166,653,995	5.0353	2.994	2.994	3.024	2.994	3.054	55,265,657	3.0155	-1.96%
2005-04-13	0	5.100	5.050	5.100	5.000	5.100	82,542,000	417,143,992	5.0537	3.054	3.024	3.054	2.994	3.054	137,829,346	3.0265	0.99%
2005-04-12	0	5.050	5.000	5.050	5.000	5.200	88,057,800	448,286,432	5.0908	3.024	2.994	3.024	2.994	3.114	147,039,676	3.0487	-2.88%
2005-04-11	0	5.200	5.150	5.200	5.150	5.250	30,108,000	155,607,793	5.1683	3.114	3.084	3.114	3.084	3.144	50,274,599	3.0952	0.00%
2005-04-08	0	5.200	5.200	5.250	5.150	5.250	37,282,400	193,975,530	5.2029	3.114	3.114	3.144	3.084	3.144	62,254,474	3.1158	0.00%
2005-04-07	0	5.200	5.150	5.200	5.150	5.250	24,728,000	128,512,714	5.1971	3.114	3.084	3.114	3.084	3.144	41,291,028	3.1124	-0.95%
2005-04-06	0	5.250	5.200	5.250	5.150	5.250	29,587,000	153,812,014	5.1986	3.144	3.114	3.144	3.084	3.144	49,404,629	3.1133	0.96%
2005-04-04	0	5.200	5.150	5.200	5.150	5.200	19,265,680	99,545,475	5.1670	3.114	3.084	3.114	3.084	3.114	32,169,999	3.0944	0.00%
2005-04-01	0	5.200	5.150	5.200	5.100	5.200	31,012,000	159,946,978	5.1576	3.114	3.084	3.114	3.054	3.114	51,784,106	3.0887	0.00%
2005-03-31	0	5.200	5.150	5.200	5.150	5.250	27,637,900	143,244,500	5.1829	3.114	3.084	3.114	3.084	3.144	46,150,005	3.1039	0.00%
2005-03-30	0	5.200	5.150	5.200	5.150	5.250	27,224,000	141,180,100	5.1859	3.114	3.084	3.114	3.084	3.144	45,458,871	3.1057	0.00%
2005-03-29	0	5.200	5.200	5.250	5.150	5.300	28,796,695	149,921,725	5.2062	3.114	3.114	3.144	3.084	3.174	48,084,970	3.1178	-0.95%
2005-03-24	0	5.250	5.200	5.250	5.150	5.300	49,574,000	258,044,230	5.2052	3.144	3.114	3.144	3.084	3.174	82,779,094	3.1173	0.96%
2005-03-23	0	5.200	5.200	5.250	5.150	5.250	56,313,000	293,089,386	5.2046	3.114	3.114	3.144	3.084	3.144	94,031,935	3.1169	-1.89%
2005-03-22	0	5.300	5.250	5.300	5.250	5.350	31,058,000	164,140,774	5.2850	3.174	3.144	3.174	3.144	3.204	51,860,917	3.1650	-0.93%
2005-03-21	0	5.350	5.300	5.350	5.300	5.350	29,406,000	156,187,250	5.3114	3.204	3.174	3.204	3.174	3.204	49,102,393	3.1808	0.94%
2005-03-18	0	5.300	5.300	5.350	5.200	5.350	50,563,000	267,126,750	5.2830	3.174	3.174	3.204	3.114	3.204	84,430,535	3.1639	0.00%
2005-03-17	0	5.300	5.250	5.300	5.200	5.300	39,818,480	209,137,584	5.2523	3.174	3.144	3.174	3.114	3.174	66,489,242	3.1454	0.95%
2005-03-16	0	5.250	5.200	5.250	5.150	5.250	18,435,244	96,164,807	5.2164	3.144	3.114	3.144	3.084	3.144	30,783,330	3.1239	0.00%
2005-03-15	0	5.250	5.200	5.250	5.200	5.300	52,051,936	271,102,527	5.2083	3.144	3.114	3.144	3.114	3.174	86,916,773	3.1191	0.00%
2005-03-14	0	5.250	5.200	5.250	5.200	5.300	33,060,700	173,609,110	5.2512	3.144	3.114	3.144	3.114	3.174	55,205,043	3.1448	-0.94%
2005-03-11	0	5.300	5.250	5.300	5.250	5.300	20,929,400	110,562,854	5.2827	3.174	3.144	3.174	3.144	3.174	34,948,093	3.1636	-0.93%
2005-03-10	0	5.350	5.300	5.350	5.250	5.350	55,888,900	296,740,790	5.3095	3.204	3.174	3.204	3.144	3.204	93,323,769	3.1797	0.00%
2005-03-09	0	5.350	5.300	5.350	5.300	5.400	59,509,000	318,031,605	5.3443	3.204	3.174	3.204	3.174	3.234	99,368,643	3.2005	0.00%
2005-03-08	0	5.350	5.350	5.400	5.150	5.400	78,590,000	416,735,950	5.3027	3.204	3.204	3.234	3.084	3.234	131,230,262	3.1756	2.88%
2005-03-07	0	5.200	5.150	5.200	5.150	5.300	44,624,000	232,712,500	5.2150	3.114	3.084	3.114	3.084	3.174	74,513,541	3.1231	0.00%
2005-03-04	0	5.200	5.150	5.200	5.150	5.350	65,348,000	342,638,900	5.2433	3.114	3.084	3.114	3.084	3.204	109,118,656	3.1401	-2.80%
2005-03-03	0	5.350	5.300	5.350	5.200	5.350	49,970,940	264,307,050	5.2892	3.204	3.174	3.204	3.114	3.204	83,441,908	3.1676	1.90%
2005-03-02	0	5.250	5.250	5.300	5.250	5.500	90,224,000	482,609,940	5.3490	3.144	3.144	3.174	3.144	3.294	150,656,816	3.2034	-3.67%
2005-03-01	0	5.450	5.400	5.450	5.350	5.600	168,802,010	924,513,611	5.4769	3.264	3.234	3.264	3.204	3.354	281,867,057	3.2800	0.00%
2005-02-28	0	5.450	5.400	5.450	5.200	5.450	137,439,622	735,950,772	5.3547	3.264	3.234	3.264	3.114	3.264	229,497,870	3.2068	3.81%
2005-02-25	0	5.250	5.150	5.200	5.150	5.250	36,961,500	192,247,960	5.2013	3.144	3.084	3.114	3.084	3.144	61,718,633	3.1149	0.96%
2005-02-24	0	5.200	5.150	5.200	5.150	5.250	29,288,600	152,104,706	5.1933	3.114	3.084	3.114	3.084	3.144	48,906,358	3.1101	0.00%
2005-02-23	0	5.200	5.150	5.200	5.150	5.200	38,986,000	201,958,840	5.1803	3.114	3.084	3.114	3.084	3.114	65,099,160	3.1023	0.00%
2005-02-22	0	5.200	5.200	5.250	5.200	5.250	17,152,000	89,577,422	5.2226	3.114	3.114	3.144	3.114	3.144	28,640,558	3.1276	0.00%
2005-02-21	0	5.200	5.200	5.250	5.200	5.300	27,051,751	141,967,330	5.2480	3.114	3.114	3.144	3.114	3.174	45,171,248	3.1429	-0.95%
2005-02-18	0	5.250	5.200	5.250	5.150	5.250	26,852,024	139,795,970	5.2062	3.144	3.114	3.144	3.084	3.144	44,837,742	3.1178	0.96%
2005-02-17	0	5.200	5.150	5.200	5.150	5.300	31,013,000	161,054,950	5.1931	3.114	3.084	3.114	3.084	3.174	51,785,776	3.1100	-0.95%
2005-02-16	0	5.250	5.200	5.250	5.200	5.350	49,417,948	260,271,639	5.2667	3.144	3.114	3.144	3.114	3.204	82,518,517	3.1541	0.00%
2005-02-15	0	5.250	5.250	5.300	5.200	5.300	35,761,690	187,668,635	5.2478	3.144	3.144	3.174	3.114	3.174	59,715,179	3.1427	0.96%
2005-02-14	0	5.200	5.200	5.250	5.150	5.300	52,069,643	272,085,397	5.2254	3.114	3.114	3.144	3.084	3.174	86,946,340	3.1293	-0.95%
2005-02-08	0	5.250	5.200	5.250	5.200	5.250	15,458,000	80,662,060	5.2181	3.144	3.114	3.144	3.114	3.144	25,811,902	3.1250	0.00%
2005-02-07	0	5.250	5.200	5.250	5.150	5.300	42,998,920	224,684,195	5.2253	3.144	3.114	3.144	3.084	3.174	71,799,969	3.1293	0.96%
2005-02-04	0	5.200	5.150	5.200	5.100	5.200	24,313,395	124,922,844	5.1380	3.114	3.084	3.114	3.054	3.114	40,598,717	3.0770	1.96%
2005-02-03	0	5.100	5.100	5.150	5.100	5.150	32,116,363	164,212,502	5.1130	3.054	3.054	3.084	3.054	3.084	53,628,181	3.0621	-0.97%
2005-02-02	0	5.150	5.100	5.150	5.100	5.150	36,234,930	185,794,543	5.1275	3.084	3.054	3.084	3.054	3.084	60,505,400	3.0707	0.98%
2005-02-01	0	5.100	5.100	5.150	5.100	5.200	38,509,890	198,741,028	5.1608	3.054	3.054	3.084	3.054	3.114	64,304,148	3.0906	-1.92%
2005-01-31	0	5.200	5.150	5.200	5.100	5.250	84,211,621	435,731,374	5.1742	3.114	3.084	3.114	3.054	3.144	140,617,293	3.0987	-2.80%
2005-01-28	0	5.350	5.300	5.350	5.300	5.400	13,521,000	72,734,880	5.3794	3.204	3.174	3.204	3.174	3.234	22,577,483	3.2216	0.00%
2005-01-27	0	5.350	5.300	5.350	5.300	5.500	52,533,700	283,723,340	5.4008	3.204	3.174	3.204	3.174	3.294	87,721,227	3.2344	0.00%
2005-01-26	0	5.350	5.350	5.400	5.300	5.400	58,060,000	308,687,184	5.3167	3.204	3.204	3.234	3.174	3.234	96,949,090	3.1840	1.90%
2005-01-25	0	5.250	5.200	5.250	5.150	5.250	27,375,000	142,340,220	5.1996	3.144	3.114	3.144	3.084	3.144	45,711,012	3.1139	1.94%
2005-01-24	0	5.150	5.150	5.200	5.100	5.300	45,908,085	238,357,751	5.1921	3.084	3.084	3.114	3.054	3.174	76,657,718	3.1094	-1.90%
2005-01-21	0	5.250	5.200	5.250	5.200	5.300	20,416,300	106,991,900	5.2405	3.144	3.114	3.144	3.114	3.174	34,091,314	3.1384	-1.87%
2005-01-20	0	5.350	5.250	5.300	5.250	5.350	15,595,500	82,784,828	5.3083	3.204	3.144	3.174	3.144	3.204	26,041,501	3.1790	0.00%
2005-01-19	0	5.350	5.350	5.400	5.300	5.400	37,087,500	198,951,974	5.3644	3.204	3.204	3.234	3.174	3.234	61,929,028	3.2126	0.00%
2005-01-18	0	5.350	5.350	5.400	5.250	5.400	48,407,362	257,699,444	5.3236	3.204	3.204	3.234	3.144	3.234	80,831,032	3.1881	0.94%
2005-01-17	0	5.300	5.250	5.300	5.250	5.350	30,874,000	162,394,550	5.2599	3.174	3.144	3.174	3.144	3.204	51,553,672	3.1500	1.92%
2005-01-14	0	5.200	5.200	5.250	5.150	5.350	45,147,000	237,425,684	5.2589	3.114	3.114	3.144	3.084	3.204	75,386,851	3.1494	-2.80%
2005-01-13	0	5.350	5.350	5.400	5.300	5.450	40,437,940	216,828,991	5.3620	3.204	3.204	3.234	3.174	3.264	67,523,622	3.2112	-0.93%
2005-01-12	0	5.400	5.400	5.450	5.200	5.450	72,050,082	384,433,373	5.3356	3.234	3.234	3.264	3.114	3.264	120,309,850	3.1954	2.86%
2005-01-11	0	5.250	5.250	5.300	5.200	5.300	50,885,000	266,641,878	5.2401	3.144	3.144	3.174	3.114	3.174	84,968,213	3.1381	0.96%
2005-01-10	0	5.200	5.150	5.200	5.000	5.250	50,556,000	259,363,100	5.1302	3.114	3.084	3.114	2.994	3.144	84,418,846	3.0723	2.97%
2005-01-07	0	5.050	5.000	5.050	4.975	5.150	64,398,000	324,174,118	5.0339	3.024	2.994	3.024	2.979	3.084	107,532,338	3.0147	-0.98%
2005-01-06	0	5.100	5.050	5.100	5.050	5.150	40,990,190	209,306,839	5.1063	3.054	3.024	3.054	3.024	3.084	68,445,774	3.0580	0.00%
2005-01-05	0	5.100	5.050	5.100	5.050	5.200	70,316,620	361,386,907	5.1394	3.054	3.024	3.054	3.024	3.114	117,415,301	3.0779	-2.86%
2005-01-04	0	5.250	5.200	5.250	5.200	5.300	34,965,280	183,538,964	5.2492	3.144	3.114	3.144	3.114	3.174	58,385,327	3.1436	-0.94%
2005-01-03	0	5.300	5.250	5.300	5.150	5.300	27,592,000	144,810,650	5.2483	3.174	3.144	3.174	3.084	3.174	46,073,360	3.1430	1.92%
2004-12-31	0	5.200	5.150	5.200	5.150	5.300	44,481,241	231,131,474	5.1962	3.114	3.084	3.114	3.084	3.174	74,275,161	3.1118	0.97%
2004-12-30	0	5.150	5.150	5.200	5.150	5.400	103,541,240	545,513,912	5.2686	3.084	3.084	3.114	3.084	3.234	172,894,059	3.1552	-4.63%
2004-12-29	0	5.400	5.400	5.450	5.350	5.450	51,046,000	274,599,800	5.3795	3.234	3.234	3.264	3.204	3.264	85,237,053	3.2216	0.93%
2004-12-28	0	5.350	5.300	5.350	5.300	5.450	37,308,000	201,060,950	5.3892	3.204	3.174	3.204	3.174	3.264	62,297,221	3.2274	-0.93%
2004-12-24	0	5.400	5.350	5.400	5.350	5.450	24,794,970	134,348,152	5.4184	3.234	3.204	3.234	3.204	3.264	41,402,855	3.2449	-0.92%
2004-12-23	0	5.450	5.400	5.450	5.350	5.450	49,201,000	265,798,950	5.4023	3.264	3.234	3.264	3.204	3.264	82,156,256	3.2353	0.93%
2004-12-22	0	5.400	5.350	5.400	5.300	5.450	69,783,815	377,194,954	5.4052	3.234	3.204	3.234	3.174	3.264	116,525,618	3.2370	-2.70%
2004-12-21	0	5.550	5.500	5.550	5.500	5.600	25,843,000	142,893,950	5.5293	3.324	3.294	3.324	3.294	3.354	43,152,865	3.3113	-0.89%
2004-12-20	0	5.600	5.550	5.600	5.500	5.600	28,253,000	156,719,300	5.5470	3.354	3.324	3.354	3.294	3.354	47,177,104	3.3219	0.00%
2004-12-17	0	5.600	5.550	5.600	5.500	5.600	46,734,000	258,920,610	5.5403	3.354	3.324	3.354	3.294	3.354	78,036,838	3.3179	1.82%
2004-12-16	0	5.500	5.500	5.550	5.400	5.550	27,883,323	153,080,096	5.4900	3.294	3.294	3.324	3.234	3.324	46,559,814	3.2878	0.00%
2004-12-15	0	5.500	5.500	5.550	5.400	5.550	59,244,000	324,907,900	5.4842	3.294	3.294	3.324	3.234	3.324	98,926,144	3.2843	0.00%
2004-12-14	0	5.500	5.450	5.500	5.350	5.500	63,819,940	347,733,320	5.4487	3.294	3.264	3.294	3.204	3.294	106,567,088	3.2630	1.85%
2004-12-13	0	5.400	5.350	5.400	5.300	5.550	105,262,550	568,421,815	5.4000	3.234	3.204	3.234	3.174	3.324	175,768,317	3.2339	-3.57%
2004-12-10	0	5.600	5.550	5.600	5.550	5.900	119,570,184	680,555,951	5.6917	3.354	3.324	3.354	3.324	3.533	199,659,328	3.4086	-5.08%
2004-12-09	0	5.900	5.850	5.900	5.800	6.000	85,307,000	502,675,186	5.8925	3.533	3.503	3.533	3.473	3.593	142,446,367	3.5289	0.00%
2004-12-08	0	5.900	5.850	5.900	5.700	6.050	216,293,261	1,274,250,426	5.8913	3.533	3.503	3.533	3.414	3.623	361,168,359	3.5281	2.61%
2004-12-07	0	5.750	5.750	5.800	5.700	5.800	30,959,720	178,498,124	5.7655	3.444	3.444	3.473	3.414	3.473	51,696,808	3.4528	-0.86%
2004-12-06	0	5.800	5.750	5.800	5.700	5.850	35,545,800	204,651,721	5.7574	3.473	3.444	3.473	3.414	3.503	59,354,684	3.4479	1.75%
2004-12-03	0	5.700	5.700	5.750	5.700	5.800	38,351,500	220,166,300	5.7407	3.414	3.414	3.444	3.414	3.473	64,039,667	3.4380	-1.72%
2004-12-02	0	5.800	5.750	5.800	5.650	5.850	69,848,880	403,948,234	5.7832	3.473	3.444	3.473	3.384	3.503	116,634,264	3.4634	0.87%
2004-12-01	0	5.750	5.700	5.750	5.650	5.750	44,888,701	256,318,056	5.7101	3.444	3.414	3.444	3.384	3.444	74,955,541	3.4196	0.00%
2004-11-30	0	5.750	5.750	5.800	5.750	5.800	46,674,460	269,792,757	5.7803	3.444	3.444	3.473	3.444	3.473	77,937,417	3.4617	0.00%
2004-11-29	0	5.750	5.750	5.800	5.750	5.850	51,108,417	296,150,659	5.7946	3.444	3.444	3.473	3.444	3.503	85,341,277	3.4702	-0.86%
2004-11-26	0	5.800	5.750	5.800	5.750	5.850	49,720,000	287,790,150	5.7882	3.473	3.444	3.473	3.444	3.503	83,022,886	3.4664	0.00%
2004-11-25	0	5.800	5.750	5.800	5.750	5.900	51,145,000	297,537,750	5.8175	3.473	3.444	3.473	3.444	3.533	85,402,364	3.4840	-0.85%
2004-11-24	0	5.850	5.850	5.900	5.800	5.950	110,400,012	649,198,152	5.8804	3.503	3.503	3.533	3.473	3.563	184,346,895	3.5216	0.86%
2004-11-23	0	5.800	5.750	5.800	5.700	5.850	46,071,000	265,981,263	5.7733	3.473	3.444	3.473	3.414	3.503	76,929,754	3.4575	0.87%
2004-11-22	0	5.750	5.700	5.750	5.600	5.750	53,658,305	305,909,477	5.7011	3.444	3.414	3.444	3.354	3.444	89,599,102	3.4142	0.00%
2004-11-19	0	5.750	5.750	5.800	5.700	5.900	43,615,550	252,512,404	5.7895	3.444	3.444	3.473	3.414	3.533	72,829,623	3.4672	-0.86%
2004-11-18	0	5.800	5.750	5.800	5.750	5.850	55,150,198	320,173,422	5.8055	3.473	3.444	3.473	3.444	3.503	92,090,278	3.4767	0.00%
2004-11-17	0	5.800	5.750	5.800	5.700	5.850	67,423,710	388,302,191	5.7591	3.473	3.444	3.473	3.414	3.503	112,584,694	3.4490	0.87%
2004-11-16	0	5.750	5.700	5.750	5.650	5.900	162,608,277	945,188,041	5.8127	3.444	3.414	3.444	3.384	3.533	271,524,708	3.4810	0.00%
2004-11-15	0	5.750	5.700	5.750	5.600	5.750	88,792,539	505,128,179	5.6889	3.444	3.414	3.444	3.354	3.444	148,266,550	3.4069	0.88%
2004-11-12	0	5.700	5.700	5.750	5.600	5.850	135,521,974	774,188,412	5.7126	3.414	3.414	3.444	3.354	3.503	226,295,765	3.4211	-0.87%
2004-11-11	0	5.750	5.700	5.750	5.600	5.800	222,345,276	1,270,705,506	5.7150	3.444	3.414	3.444	3.354	3.473	371,274,066	3.4226	2.68%
2004-11-10	0	5.600	5.550	5.600	5.400	5.600	142,413,795	785,507,742	5.5157	3.354	3.324	3.354	3.234	3.354	237,803,787	3.3032	3.70%
2004-11-09	0	5.400	5.400	5.450	5.350	5.500	96,759,092	523,571,235	5.4111	3.234	3.234	3.264	3.204	3.294	161,569,169	3.2405	0.00%
2004-11-08	0	5.400	5.350	5.400	5.150	5.400	117,616,475	624,819,935	5.3124	3.234	3.204	3.234	3.084	3.234	196,397,008	3.1814	3.85%
2004-11-05	0	5.200	5.200	5.250	5.150	5.250	45,317,842	235,935,759	5.2062	3.114	3.114	3.144	3.084	3.144	75,672,125	3.1179	0.97%
2004-11-04	0	5.150	5.150	5.200	5.150	5.250	28,036,000	145,009,590	5.1723	3.084	3.084	3.114	3.084	3.144	46,814,755	3.0975	-0.96%
2004-11-03	0	5.200	5.150	5.200	5.150	5.250	39,783,553	206,064,288	5.1796	3.114	3.084	3.114	3.084	3.144	66,430,921	3.1019	0.00%
2004-11-02	0	5.200	5.150	5.200	5.150	5.250	59,257,035	307,616,644	5.1912	3.114	3.084	3.114	3.084	3.144	98,947,910	3.1089	0.97%
2004-11-01	0	5.150	5.100	5.150	5.100	5.200	31,762,438	162,941,951	5.1300	3.084	3.054	3.084	3.054	3.114	53,037,194	3.0722	0.00%
2004-10-29	0	5.150	5.100	5.150	5.050	5.200	128,524,535	662,027,252	5.1510	3.084	3.054	3.084	3.024	3.114	214,611,381	3.0848	3.00%
2004-10-28	0	5.000	5.000	5.050	4.875	5.050	39,665,200	195,843,695	4.9374	2.994	2.994	3.024	2.919	3.024	66,233,294	2.9569	3.09%
2004-10-27	0	4.850	4.825	4.850	4.825	4.900	18,233,000	88,575,525	4.8580	2.905	2.890	2.905	2.890	2.934	30,445,621	2.9093	0.00%
2004-10-26	0	4.850	4.825	4.850	4.825	4.875	13,646,000	66,140,640	4.8469	2.905	2.890	2.905	2.890	2.919	22,786,209	2.9027	0.52%
2004-10-25	0	4.825	4.825	4.850	4.800	4.875	21,890,500	105,934,900	4.8393	2.890	2.890	2.905	2.875	2.919	36,552,946	2.8981	-1.53%
2004-10-21	0	4.900	4.900	4.925	4.825	4.950	28,312,181	138,630,096	4.8965	2.934	2.934	2.949	2.890	2.964	47,275,925	2.9324	-1.01%
2004-10-20	0	4.950	4.925	4.950	4.925	4.975	27,819,000	137,824,625	4.9543	2.964	2.949	2.964	2.949	2.979	46,452,407	2.9670	-1.00%
2004-10-19	0	5.000	4.975	5.000	4.950	5.000	20,941,000	104,213,575	4.9765	2.994	2.979	2.994	2.964	2.994	34,967,463	2.9803	0.50%
2004-10-18	0	4.975	4.950	4.975	4.925	4.975	20,814,000	103,010,100	4.9491	2.979	2.964	2.979	2.949	2.979	34,755,397	2.9639	0.51%
2004-10-15	0	4.950	4.950	4.975	4.900	4.975	28,612,030	141,496,371	4.9453	2.964	2.964	2.979	2.934	2.979	47,776,615	2.9616	0.00%
2004-10-14	0	4.950	4.950	4.975	4.900	5.000	39,542,380	195,857,194	4.9531	2.964	2.964	2.979	2.934	2.994	66,028,208	2.9663	-1.98%
2004-10-13	0	5.050	5.000	5.050	4.975	5.150	31,675,404	159,187,240	5.0256	3.024	2.994	3.024	2.979	3.084	52,891,864	3.0097	0.00%
2004-10-12	0	5.050	5.050	5.100	5.050	5.150	21,728,000	110,862,840	5.1023	3.024	3.024	3.054	3.024	3.084	36,281,602	3.0556	-1.94%
2004-10-11	0	5.150	5.100	5.150	5.000	5.200	39,116,509	199,788,984	5.1075	3.084	3.054	3.084	2.994	3.114	65,317,085	3.0588	1.98%
2004-10-08	0	5.050	5.000	5.050	5.000	5.150	57,358,350	289,979,583	5.0556	3.024	2.994	3.024	2.994	3.084	95,777,469	3.0276	-1.94%
2004-10-07	0	5.150	5.100	5.150	5.100	5.200	47,281,580	242,816,371	5.1355	3.084	3.054	3.084	3.054	3.114	78,951,191	3.0755	0.00%
2004-10-06	0	5.150	5.100	5.150	5.100	5.250	62,421,274	322,937,620	5.1735	3.084	3.054	3.084	3.054	3.144	104,231,583	3.0983	0.00%
2004-10-05	0	5.150	5.100	5.150	5.100	5.250	86,593,410	448,159,293	5.1754	3.084	3.054	3.084	3.054	3.144	144,594,425	3.0994	-0.96%
2004-10-04	0	5.200	5.150	5.200	5.050	5.200	83,825,019	430,345,912	5.1339	3.114	3.084	3.114	3.024	3.114	139,971,742	3.0745	4.00%
2004-09-30	0	5.000	5.000	5.050	4.925	5.100	35,388,705	177,409,380	5.0132	2.994	2.994	3.024	2.949	3.054	59,092,366	3.0022	2.04%
2004-09-28	0	4.900	4.875	4.900	4.875	4.950	38,556,000	189,483,075	4.9145	2.934	2.919	2.934	2.919	2.964	64,381,142	2.9431	-0.51%
2004-09-27	0	4.925	4.900	4.925	4.800	4.975	37,906,570	185,316,888	4.8888	2.949	2.934	2.949	2.875	2.979	63,296,719	2.9277	0.51%
2004-09-24	0	4.900	4.900	4.925	4.875	5.100	79,801,981	396,409,291	4.9674	2.934	2.934	2.949	2.919	3.054	133,254,038	2.9748	-2.97%
2004-09-23	0	5.050	5.000	5.050	4.925	5.100	76,788,900	385,026,305	5.0141	3.024	2.994	3.024	2.949	3.054	128,222,770	3.0028	0.00%
2004-09-22	0	5.050	5.000	5.050	5.000	5.200	80,059,019	410,003,694	5.1213	3.024	2.994	3.024	2.994	3.114	133,683,243	3.0670	-2.88%
2004-09-21	0	5.200	5.200	5.250	5.050	5.250	95,183,628	491,319,707	5.1618	3.114	3.114	3.144	3.024	3.144	158,938,446	3.0913	1.96%
2004-09-20	0	5.100	5.100	5.150	5.000	5.150	83,177,687	423,962,495	5.0971	3.054	3.054	3.084	2.994	3.084	138,890,822	3.0525	0.99%
2004-09-17	0	5.050	5.050	5.100	4.975	5.150	139,838,880	707,730,172	5.0610	3.024	3.024	3.054	2.979	3.084	233,504,172	3.0309	1.51%
2004-09-16	0	4.975	4.950	4.975	4.825	4.975	79,842,842	392,787,734	4.9195	2.979	2.964	2.979	2.890	2.979	133,322,268	2.9462	2.58%
2004-09-15	0	4.850	4.825	4.850	4.775	4.850	29,038,000	140,168,675	4.8271	2.905	2.890	2.905	2.860	2.905	48,487,904	2.8908	1.04%
2004-09-14	0	4.800	4.775	4.800	4.750	4.875	48,715,000	234,400,431	4.8117	2.875	2.860	2.875	2.845	2.919	81,344,729	2.8816	0.52%
2004-09-13	0	4.775	4.750	4.775	4.725	4.875	40,886,085	195,221,627	4.7748	2.860	2.845	2.860	2.830	2.919	68,271,939	2.8595	-1.04%
2004-09-10	0	4.825	4.825	4.850	4.775	4.850	52,159,000	251,591,675	4.8236	2.890	2.890	2.905	2.860	2.905	87,095,550	2.8887	0.00%
2004-09-09	0	4.825	4.825	4.850	4.800	4.950	43,937,480	214,151,493	4.8740	2.890	2.890	2.905	2.875	2.964	73,367,184	2.9189	-1.03%
2004-09-08	0	4.875	4.875	4.900	4.850	5.000	113,673,332	560,022,485	4.9266	2.919	2.919	2.934	2.905	2.994	189,812,713	2.9504	-0.51%
2004-09-07	0	4.900	4.900	4.925	4.650	4.950	135,320,358	656,391,113	4.8506	2.934	2.934	2.949	2.785	2.964	225,959,105	2.9049	4.26%
2004-09-06	0	4.700	4.700	4.725	4.650	4.725	28,125,000	131,966,826	4.6922	2.815	2.815	2.830	2.785	2.830	46,963,368	2.8100	-0.53%
2004-09-03	0	4.725	4.700	4.725	4.650	4.725	52,983,000	248,648,590	4.6930	2.830	2.815	2.830	2.785	2.830	88,471,472	2.8105	0.53%
2004-09-02	0	4.700	4.675	4.700	4.550	4.725	76,436,049	356,203,474	4.6602	2.815	2.800	2.815	2.725	2.830	127,633,576	2.7908	2.17%
2004-09-01	0	4.600	4.575	4.600	4.575	4.700	46,747,415	216,566,693	4.6327	2.755	2.740	2.755	2.740	2.815	78,059,238	2.7744	-1.08%
2004-08-31	0	4.650	4.625	4.650	4.525	4.675	111,149,500	512,849,388	4.6141	2.785	2.770	2.785	2.710	2.800	185,598,397	2.7632	1.64%
2004-08-30	0	4.575	4.550	4.575	4.375	4.600	153,460,349	694,566,028	4.5260	2.740	2.725	2.740	2.620	2.755	256,249,419	2.7105	6.40%
2004-08-27	0	4.300	4.275	4.300	4.250	4.325	20,269,430	86,919,583	4.2882	2.575	2.560	2.575	2.545	2.590	33,846,070	2.5681	0.58%
2004-08-26	0	4.275	4.275	4.300	4.250	4.375	24,601,000	105,704,950	4.2968	2.560	2.560	2.575	2.545	2.620	41,078,963	2.5732	-0.58%
2004-08-25	0	4.300	4.300	4.325	4.225	4.350	36,839,895	158,310,884	4.2973	2.575	2.575	2.590	2.530	2.605	61,515,575	2.5735	1.18%
2004-08-24	0	4.250	4.225	4.250	4.125	4.250	24,697,000	103,434,200	4.1881	2.545	2.530	2.545	2.470	2.545	41,239,264	2.5081	1.19%
2004-08-23	0	4.200	4.175	4.200	4.175	4.275	25,932,806	109,140,873	4.2086	2.515	2.500	2.515	2.500	2.560	43,302,824	2.5204	-1.75%
2004-08-20	0	4.275	4.250	4.275	4.225	4.300	21,895,662	93,191,772	4.2562	2.560	2.545	2.560	2.530	2.575	36,561,566	2.5489	-0.58%
2004-08-19	0	4.300	4.275	4.300	4.150	4.325	60,871,890	257,861,027	4.2361	2.575	2.560	2.575	2.485	2.590	101,644,409	2.5369	4.88%
2004-08-18	0	4.100	4.100	4.125	4.025	4.150	21,662,010	88,739,190	4.0965	2.455	2.455	2.470	2.410	2.485	36,171,412	2.4533	1.23%
2004-08-17	0	4.050	4.050	4.075	4.025	4.125	18,299,000	74,641,025	4.0790	2.425	2.425	2.440	2.410	2.470	30,555,829	2.4428	0.00%
2004-08-16	0	4.050	4.025	4.050	4.025	4.100	21,785,000	88,780,300	4.0753	2.425	2.410	2.425	2.410	2.455	36,376,782	2.4406	-1.82%
2004-08-13	0	4.125	4.100	4.150	4.100	4.150	20,473,000	84,418,350	4.1234	2.470	2.455	2.485	2.455	2.485	34,185,993	2.4694	-0.60%
2004-08-12	0	4.150	4.125	4.150	4.050	4.150	24,883,960	101,948,842	4.0970	2.485	2.470	2.485	2.425	2.485	41,551,452	2.4536	0.61%
2004-08-11	0	4.125	4.100	4.125	4.100	4.175	15,652,000	64,665,050	4.1314	2.470	2.455	2.470	2.455	2.500	26,135,845	2.4742	-0.60%
2004-08-10	0	4.150	4.150	4.175	4.125	4.175	12,364,360	51,238,483	4.1440	2.485	2.485	2.500	2.470	2.500	20,646,115	2.4817	0.00%
2004-08-09	0	4.150	4.150	4.175	4.100	4.200	8,910,000	36,948,825	4.1469	2.485	2.485	2.500	2.455	2.515	14,877,995	2.4835	0.00%
2004-08-06	0	4.150	4.125	4.150	4.125	4.200	23,330,522	96,980,388	4.1568	2.485	2.470	2.485	2.470	2.515	38,957,508	2.4894	-1.19%
2004-08-05	0	4.200	4.175	4.200	4.125	4.225	20,684,000	86,165,925	4.1658	2.515	2.500	2.515	2.470	2.530	34,538,322	2.4948	1.82%
2004-08-04	0	4.125	4.100	4.125	4.075	4.150	32,591,205	134,115,491	4.1151	2.470	2.455	2.470	2.440	2.485	54,421,076	2.4644	-1.20%
2004-08-03	0	4.175	4.175	4.200	4.125	4.300	59,304,000	249,501,650	4.2072	2.500	2.500	2.515	2.470	2.575	99,026,332	2.5195	-1.76%
2004-08-02	0	4.250	4.250	4.275	4.250	4.300	12,667,000	54,080,175	4.2694	2.545	2.545	2.560	2.545	2.575	21,151,466	2.5568	-1.16%
2004-07-30	0	4.300	4.275	4.300	4.250	4.325	13,372,000	57,451,250	4.2964	2.575	2.560	2.575	2.545	2.590	22,328,681	2.5730	0.58%
2004-07-29	0	4.275	4.250	4.275	4.200	4.275	13,791,000	58,389,025	4.2338	2.560	2.545	2.560	2.515	2.560	23,028,331	2.5355	0.59%
2004-07-28	0	4.250	4.225	4.250	4.200	4.300	33,407,390	143,273,659	4.2887	2.545	2.530	2.545	2.515	2.575	55,783,949	2.5684	0.59%
2004-07-27	0	4.225	4.225	4.250	4.225	4.325	42,762,000	185,879,450	4.3468	2.530	2.530	2.545	2.530	2.590	71,404,358	2.6032	-1.17%
2004-07-26	0	4.275	4.275	4.300	4.250	4.325	38,013,160	162,730,718	4.2809	2.560	2.560	2.575	2.545	2.590	63,474,704	2.5637	-0.58%
2004-07-23	0	4.300	4.275	4.300	4.300	4.350	17,771,000	76,694,350	4.3157	2.575	2.560	2.575	2.575	2.605	29,674,170	2.5845	-0.58%
2004-07-22	0	4.325	4.300	4.325	4.275	4.350	41,314,612	178,168,075	4.3125	2.590	2.575	2.590	2.560	2.605	68,987,497	2.5826	-1.14%
2004-07-21	0	4.375	4.375	4.400	4.350	4.425	17,642,000	77,329,800	4.3833	2.620	2.620	2.635	2.605	2.650	29,458,764	2.6250	1.16%
2004-07-20	0	4.325	4.325	4.350	4.300	4.350	16,456,000	71,274,425	4.3312	2.590	2.590	2.605	2.575	2.605	27,478,371	2.5938	-1.14%
2004-07-19	0	4.375	4.350	4.375	4.275	4.375	30,870,000	133,599,050	4.3278	2.620	2.605	2.620	2.560	2.620	51,546,993	2.5918	2.34%
2004-07-16	0	4.275	4.250	4.275	4.225	4.325	24,040,000	103,122,350	4.2896	2.560	2.545	2.560	2.530	2.590	40,142,200	2.5689	0.59%
2004-07-15	0	4.250	4.225	4.250	4.200	4.325	42,788,000	181,031,600	4.2309	2.545	2.530	2.545	2.515	2.590	71,447,773	2.5338	-1.16%
2004-07-14	0	4.300	4.275	4.300	4.275	4.425	40,307,000	173,913,475	4.3147	2.575	2.560	2.575	2.560	2.650	67,304,977	2.5840	-2.27%
2004-07-13	0	4.400	4.400	4.425	4.350	4.475	42,827,000	188,459,700	4.4005	2.635	2.635	2.650	2.605	2.680	71,512,895	2.6353	-1.68%
2004-07-12	0	4.475	4.450	4.475	4.450	4.575	32,058,000	144,725,173	4.5145	2.680	2.665	2.680	2.665	2.740	53,530,726	2.7036	-2.19%
2004-07-09	0	4.575	4.550	4.575	4.525	4.600	43,869,333	201,841,348	4.6010	2.740	2.725	2.740	2.710	2.755	73,253,392	2.7554	1.10%
2004-07-08	0	4.525	4.500	4.525	4.500	4.600	32,257,202	146,828,629	4.5518	2.710	2.695	2.710	2.695	2.755	53,863,355	2.7259	-1.63%
2004-07-07	0	4.600	4.575	4.600	4.500	4.600	35,857,000	163,121,375	4.5492	2.755	2.740	2.755	2.695	2.755	59,874,329	2.7244	1.10%
2004-07-06	0	4.550	4.525	4.550	4.500	4.575	36,740,080	167,053,491	4.5469	2.725	2.710	2.725	2.695	2.740	61,348,904	2.7230	0.55%
2004-07-05	0	4.525	4.525	4.550	4.500	4.575	18,806,000	85,364,577	4.5392	2.710	2.710	2.725	2.695	2.740	31,402,422	2.7184	-1.09%
2004-07-02	0	4.575	4.550	4.575	4.500	4.600	43,012,400	196,507,165	4.5686	2.740	2.725	2.740	2.695	2.755	71,822,478	2.7360	-0.54%
2004-06-30	0	4.600	4.625	4.650	4.575	4.675	60,123,090	278,073,007	4.6251	2.755	2.770	2.785	2.740	2.800	100,394,056	2.7698	0.55%
2004-06-29	0	4.575	4.550	4.575	4.525	4.600	47,086,800	214,661,560	4.5588	2.740	2.725	2.740	2.710	2.755	78,625,946	2.7302	0.00%
2004-06-28	0	4.575	4.550	4.575	4.450	4.600	39,317,960	177,668,041	4.5188	2.740	2.725	2.740	2.665	2.755	65,653,470	2.7061	2.23%
2004-06-25	0	4.475	4.475	4.525	4.475	4.575	52,438,000	237,379,615	4.5269	2.680	2.680	2.710	2.680	2.740	87,561,426	2.7110	-0.56%
2004-06-24	0	4.500	4.500	4.525	4.350	4.550	71,553,530	320,828,393	4.4838	2.695	2.695	2.710	2.605	2.725	119,480,704	2.6852	1.69%
2004-06-23	0	4.425	4.400	4.425	4.300	4.475	52,935,000	232,911,925	4.4000	2.650	2.635	2.650	2.575	2.680	88,391,321	2.6350	2.31%
2004-06-21	0	4.325	4.300	4.325	4.225	4.350	31,581,000	135,519,000	4.2912	2.590	2.575	2.590	2.530	2.605	52,734,227	2.5698	2.98%
2004-06-18	0	4.200	4.175	4.200	4.125	4.250	46,134,000	193,304,525	4.1901	2.515	2.500	2.515	2.470	2.545	77,034,952	2.5093	-2.89%
2004-06-17	0	4.325	4.300	4.325	4.325	4.475	49,913,000	218,679,757	4.3812	2.590	2.575	2.590	2.590	2.680	83,345,159	2.6238	-3.35%
2004-06-16	0	4.475	4.475	4.500	4.450	4.625	43,629,940	196,723,585	4.5089	2.680	2.680	2.695	2.665	2.770	72,853,651	2.7003	-1.10%
2004-06-15	0	4.525	4.525	4.550	4.475	4.600	52,463,000	237,877,925	4.5342	2.710	2.710	2.725	2.680	2.755	87,603,171	2.7154	-1.63%
2004-06-14	0	4.600	4.575	4.600	4.575	4.750	62,418,720	291,017,650	4.6623	2.755	2.740	2.755	2.740	2.845	104,227,319	2.7921	-1.08%
2004-06-11	0	4.650	4.650	4.675	4.575	4.700	43,231,330	200,775,805	4.6442	2.785	2.785	2.800	2.740	2.815	72,188,049	2.7813	1.09%
2004-06-10	0	4.600	4.600	4.625	4.525	4.650	26,628,054	121,918,676	4.5786	2.755	2.755	2.770	2.710	2.785	44,463,755	2.7420	0.00%
2004-06-09	0	4.600	4.575	4.600	4.575	4.650	31,236,000	143,894,325	4.6067	2.755	2.740	2.755	2.740	2.785	52,158,143	2.7588	0.00%
2004-06-08	0	4.600	4.600	4.625	4.600	4.725	66,085,900	308,146,543	4.6628	2.755	2.755	2.770	2.755	2.830	110,350,808	2.7924	-0.54%
2004-06-07	0	4.625	4.625	4.650	4.525	4.650	58,555,368	269,164,883	4.5968	2.770	2.770	2.785	2.710	2.785	97,776,260	2.7529	4.52%
2004-06-04	0	4.425	4.450	4.475	4.400	4.475	29,669,000	131,544,625	4.4337	2.650	2.665	2.680	2.635	2.680	49,541,553	2.6552	-0.56%
2004-06-03	0	4.450	4.425	4.450	4.375	4.625	60,959,972	274,056,966	4.4957	2.665	2.650	2.665	2.620	2.770	101,791,489	2.6923	-3.26%
2004-06-02	0	4.600	4.575	4.600	4.525	4.625	28,451,394	130,513,657	4.5872	2.755	2.740	2.755	2.710	2.770	47,508,384	2.7472	1.66%
2004-06-01	0	4.525	4.525	4.550	4.500	4.675	41,375,000	189,774,350	4.5867	2.710	2.710	2.725	2.695	2.800	69,088,333	2.7468	-1.63%
2004-05-31	0	4.600	4.575	4.600	4.525	4.625	52,215,000	238,773,675	4.5729	2.755	2.740	2.755	2.710	2.770	87,189,059	2.7386	-0.54%
2004-05-28	0	4.625	4.600	4.625	4.525	4.675	104,320,200	480,138,988	4.6026	2.770	2.755	2.770	2.710	2.800	174,194,773	2.7563	2.21%
2004-05-27	0	4.525	4.525	4.550	4.425	4.550	90,220,030	403,497,503	4.4724	2.710	2.710	2.725	2.650	2.725	150,650,187	2.6784	3.43%
2004-05-25	0	4.375	4.350	4.375	4.200	4.375	45,008,100	193,450,740	4.2981	2.620	2.605	2.620	2.515	2.620	75,154,915	2.5740	2.34%
2004-05-24	0	4.275	4.250	4.275	4.150	4.300	32,663,170	138,285,738	4.2337	2.560	2.545	2.560	2.485	2.575	54,541,244	2.5354	1.18%
2004-05-21	0	4.225	4.200	4.225	4.025	4.250	51,492,300	215,374,048	4.1826	2.530	2.515	2.530	2.410	2.545	85,982,288	2.5049	3.68%
2004-05-20	0	4.075	4.050	4.075	4.000	4.200	49,999,000	204,538,142	4.0908	2.440	2.425	2.440	2.395	2.515	83,488,763	2.4499	0.00%
2004-05-19	0	4.075	4.050	4.075	4.000	4.100	45,254,770	182,830,064	4.0400	2.440	2.425	2.440	2.395	2.455	75,566,807	2.4194	4.49%
2004-05-18	0	3.900	3.875	3.900	3.850	3.950	33,052,465	129,050,327	3.9044	2.336	2.321	2.336	2.306	2.366	55,191,292	2.3382	1.30%
2004-05-17	0	3.850	3.850	3.875	3.800	3.925	57,445,381	220,009,351	3.8299	2.306	2.306	2.321	2.276	2.351	95,922,794	2.2936	-1.91%
2004-05-14	0	3.925	3.900	3.925	3.900	4.025	43,854,000	173,393,525	3.9539	2.351	2.336	2.351	2.336	2.410	73,227,789	2.3679	-2.48%
2004-05-13	0	4.025	4.025	4.050	4.025	4.175	33,942,000	137,935,125	4.0638	2.410	2.410	2.425	2.410	2.500	56,676,645	2.4337	-3.01%
2004-05-12	0	4.150	4.150	4.175	4.150	4.325	36,527,022	154,978,092	4.2428	2.485	2.485	2.500	2.485	2.590	60,993,137	2.5409	-0.60%
2004-05-11	0	4.175	4.150	4.175	3.925	4.200	62,295,420	254,900,590	4.0918	2.500	2.485	2.500	2.351	2.515	104,021,431	2.4505	4.38%
2004-05-10	0	4.000	4.000	4.025	3.900	4.175	78,881,436	319,786,538	4.0540	2.395	2.395	2.410	2.336	2.500	131,716,904	2.4278	-5.33%
2004-05-07	0	4.225	4.225	4.250	4.175	4.250	27,309,820	115,537,202	4.2306	2.530	2.530	2.545	2.500	2.545	45,602,174	2.5336	-1.17%
2004-05-06	0	4.275	4.275	4.300	4.200	4.350	39,521,200	169,439,440	4.2873	2.560	2.560	2.575	2.515	2.605	65,992,842	2.5675	1.18%
2004-05-05	0	4.225	4.200	4.225	4.150	4.300	38,101,420	161,323,965	4.2341	2.530	2.515	2.530	2.485	2.575	63,622,081	2.5357	-1.74%
2004-05-04	0	4.300	4.275	4.300	4.225	4.350	67,403,880	289,699,546	4.2980	2.575	2.560	2.575	2.530	2.605	112,551,582	2.5739	1.78%
2004-05-03	0	4.225	4.200	4.225	4.175	4.250	32,491,440	136,976,888	4.2158	2.530	2.515	2.530	2.500	2.545	54,254,488	2.5247	-0.59%
2004-04-30	0	4.250	4.225	4.250	4.075	4.275	108,565,036	451,765,558	4.1612	2.545	2.530	2.545	2.440	2.560	181,282,837	2.4920	0.00%
2004-04-29	0	4.250	4.250	4.275	4.200	4.300	119,884,594	509,505,597	4.2500	2.545	2.545	2.560	2.515	2.575	200,184,332	2.5452	-5.03%
2004-04-28	0	4.475	4.450	4.475	4.450	4.550	62,341,000	280,341,550	4.4969	2.680	2.665	2.680	2.665	2.725	104,097,541	2.6931	-2.19%
2004-04-27	0	4.575	4.550	4.575	4.550	4.650	30,601,000	140,523,250	4.5921	2.740	2.725	2.740	2.725	2.785	51,097,815	2.7501	-1.08%
2004-04-26	0	4.625	4.600	4.625	4.525	4.825	95,308,000	441,889,472	4.6364	2.770	2.755	2.770	2.710	2.890	159,146,123	2.7766	-5.13%
2004-04-23	0	4.875	4.875	4.900	4.775	4.950	85,254,476	413,046,595	4.8449	2.919	2.919	2.934	2.860	2.964	142,358,662	2.9015	3.72%
2004-04-22	0	4.700	4.700	4.725	4.550	4.750	63,797,288	295,743,565	4.6357	2.815	2.815	2.830	2.725	2.845	106,529,264	2.7762	4.44%
2004-04-21	0	4.500	4.475	4.500	4.450	4.625	118,139,865	536,389,598	4.5403	2.695	2.680	2.695	2.665	2.770	197,270,969	2.7190	-3.74%
2004-04-20	0	4.675	4.675	4.700	4.600	4.825	84,093,682	394,036,233	4.6857	2.800	2.800	2.815	2.755	2.890	140,420,358	2.8061	-2.60%
2004-04-19	0	4.800	4.750	4.775	4.775	4.875	43,006,220	206,987,537	4.8130	2.875	2.845	2.860	2.860	2.919	71,812,158	2.8823	-1.54%
2004-04-16	0	4.875	4.850	4.875	4.850	4.925	52,701,000	257,642,823	4.8888	2.919	2.905	2.919	2.905	2.949	88,000,586	2.9277	-0.51%
2004-04-15	0	4.900	4.900	4.925	4.800	4.925	65,108,928	315,295,802	4.8426	2.934	2.934	2.949	2.875	2.949	108,719,451	2.9001	1.55%
2004-04-14	0	4.825	4.800	4.825	4.800	5.000	124,615,000	610,791,950	4.9014	2.890	2.875	2.890	2.875	2.994	208,083,205	2.9353	-5.39%
2004-04-13	0	5.100	5.050	5.100	5.050	5.250	75,819,010	388,272,754	5.1210	3.054	3.024	3.054	3.024	3.144	126,603,239	3.0668	-2.86%
2004-04-08	0	5.250	5.200	5.250	5.150	5.300	140,188,442	731,675,764	5.2192	3.144	3.114	3.144	3.084	3.174	234,087,874	3.1256	1.94%
2004-04-07	0	5.150	5.100	5.150	4.850	5.200	190,296,849	959,935,787	5.0444	3.084	3.054	3.084	2.905	3.114	317,759,325	3.0210	5.64%
2004-04-06	0	4.875	4.850	4.875	4.750	4.950	96,139,277	467,359,434	4.8613	2.919	2.905	2.919	2.845	2.964	160,534,197	2.9113	1.56%
2004-04-02	0	4.800	4.775	4.800	4.625	4.800	156,719,920	737,199,909	4.7039	2.875	2.860	2.875	2.770	2.875	261,692,279	2.8170	1.05%
2004-04-01	0	4.750	4.725	4.750	4.700	4.900	123,810,290	589,550,451	4.7617	2.845	2.830	2.845	2.815	2.934	206,739,494	2.8517	-3.06%
2004-03-31	0	4.900	4.900	4.925	4.900	5.000	27,226,830	134,270,750	4.9316	2.934	2.934	2.949	2.934	2.994	45,463,596	2.9534	-1.51%
2004-03-30	0	4.975	4.950	4.975	4.900	4.975	34,283,000	169,717,825	4.9505	2.979	2.964	2.979	2.934	2.979	57,246,050	2.9647	2.05%
2004-03-29	0	4.875	4.850	4.900	4.825	4.900	21,021,000	102,365,045	4.8697	2.919	2.905	2.934	2.890	2.934	35,101,048	2.9163	0.00%
2004-03-26	0	4.875	4.850	4.875	4.850	4.950	39,707,600	193,926,630	4.8839	2.919	2.905	2.919	2.905	2.964	66,304,094	2.9248	0.00%
2004-03-25	0	4.875	4.850	4.875	4.850	4.925	54,706,000	268,131,131	4.9013	2.919	2.905	2.919	2.905	2.949	91,348,552	2.9353	-2.50%
2004-03-24	0	5.000	4.975	5.000	4.925	5.000	50,663,000	250,436,319	4.9432	2.994	2.979	2.994	2.949	2.994	84,597,516	2.9603	0.00%
2004-03-23	0	5.000	4.975	5.000	4.775	5.050	117,991,300	580,702,247	4.9216	2.994	2.979	2.994	2.860	3.024	197,022,894	2.9474	3.63%
2004-03-22	0	4.825	4.825	4.850	4.800	4.875	58,598,000	283,393,485	4.8362	2.890	2.890	2.905	2.875	2.919	97,847,447	2.8963	-1.53%
2004-03-19	0	4.900	4.900	4.925	4.875	4.975	108,609,830	534,865,632	4.9247	2.934	2.934	2.949	2.919	2.979	181,357,634	2.9492	-2.00%
2004-03-18	0	5.000	4.975	5.000	4.950	5.200	204,756,422	1,033,848,183	5.0492	2.994	2.979	2.994	2.964	3.114	341,904,045	3.0238	-4.76%
2004-03-17	0	5.250	5.200	5.250	5.150	5.300	36,705,000	191,792,650	5.2252	3.144	3.114	3.144	3.084	3.174	61,290,327	3.1292	0.96%
2004-03-16	0	5.200	5.150	5.200	5.100	5.250	59,055,000	306,060,500	5.1826	3.114	3.084	3.114	3.054	3.144	98,610,550	3.1037	-1.89%
2004-03-15	0	5.300	5.300	5.350	5.250	5.350	66,300,000	351,808,250	5.3063	3.174	3.174	3.204	3.144	3.204	110,708,314	3.1778	0.95%
2004-03-12	0	5.250	5.250	5.300	5.050	5.300	131,429,000	680,207,130	5.1755	3.144	3.144	3.174	3.024	3.174	219,461,281	3.0994	-0.94%
2004-03-11	0	5.300	5.250	5.300	5.200	5.400	110,077,300	580,573,530	5.2742	3.174	3.144	3.174	3.114	3.234	183,808,028	3.1586	-2.75%
2004-03-10	0	5.450	5.400	5.450	5.400	5.500	51,127,000	277,488,293	5.4274	3.264	3.234	3.264	3.234	3.294	85,372,307	3.2503	0.00%
2004-03-09	0	5.450	5.450	5.500	5.400	5.550	76,993,000	421,861,900	5.4792	3.264	3.264	3.294	3.234	3.324	128,563,578	3.2813	-2.68%
2004-03-08	0	5.600	5.550	5.600	5.550	5.700	65,117,636	366,455,414	5.6276	3.354	3.324	3.354	3.324	3.414	108,733,992	3.3702	-0.88%
2004-03-05	0	5.650	5.600	5.650	5.600	5.700	115,361,000	650,629,150	5.6399	3.384	3.354	3.384	3.354	3.414	192,630,796	3.3776	0.89%
2004-03-04	0	5.600	5.550	5.600	5.400	5.650	91,688,000	507,508,802	5.5352	3.354	3.324	3.354	3.234	3.384	153,101,416	3.3149	3.70%
2004-03-03	0	5.400	5.400	5.450	5.400	5.500	68,695,500	373,095,880	5.4312	3.234	3.234	3.264	3.234	3.294	114,708,340	3.2526	-1.82%
2004-03-02	0	5.500	5.500	5.550	5.450	5.550	47,280,000	260,079,800	5.5008	3.294	3.294	3.324	3.264	3.324	78,948,553	3.2943	0.00%
2004-03-01	0	5.500	5.450	5.500	5.450	5.600	50,714,000	279,171,150	5.5048	3.294	3.264	3.294	3.264	3.354	84,682,676	3.2967	-0.90%
2004-02-27	0	5.550	5.500	5.550	5.450	5.600	77,047,000	425,448,420	5.5219	3.324	3.294	3.324	3.264	3.354	128,653,747	3.3069	0.91%
2004-02-26	0	5.500	5.450	5.500	5.400	5.550	65,079,202	356,176,150	5.4730	3.294	3.264	3.294	3.234	3.324	108,669,815	3.2776	0.92%
2004-02-25	0	5.450	5.400	5.450	5.400	5.600	106,407,000	581,090,550	5.4610	3.264	3.234	3.264	3.234	3.354	177,679,329	3.2704	-1.80%
2004-02-24	0	5.550	5.550	5.600	5.500	5.700	90,615,620	506,429,813	5.5888	3.324	3.324	3.354	3.294	3.414	151,310,746	3.3470	-1.77%
2004-02-23	0	5.650	5.600	5.650	5.500	5.650	59,363,000	331,539,237	5.5849	3.384	3.354	3.384	3.294	3.384	99,124,851	3.3447	0.00%
2004-02-20	0	5.650	5.600	5.650	5.600	5.700	81,564,200	460,514,300	5.6460	3.384	3.354	3.384	3.354	3.414	136,196,607	3.3812	0.00%
2004-02-19	0	5.650	5.650	5.700	5.600	5.800	85,528,100	488,275,700	5.7090	3.384	3.384	3.414	3.354	3.473	142,815,561	3.4189	-2.59%
2004-02-18	0	5.800	5.750	5.800	5.750	5.900	108,274,201	629,632,636	5.8152	3.473	3.444	3.473	3.444	3.533	180,797,198	3.4825	0.00%
2004-02-17	0	5.800	5.750	5.800	5.650	5.800	104,363,000	600,242,362	5.7515	3.473	3.444	3.473	3.384	3.473	174,266,240	3.4444	0.87%
2004-02-16	0	5.750	5.700	5.750	5.600	5.750	106,662,555	608,504,918	5.7050	3.444	3.414	3.444	3.354	3.444	178,106,057	3.4165	1.77%
2004-02-13	0	5.650	5.600	5.650	5.500	5.700	97,161,000	545,150,020	5.6108	3.384	3.354	3.384	3.294	3.414	162,240,279	3.3601	0.00%
2004-02-12	0	5.650	5.600	5.650	5.550	5.800	120,468,966	681,640,613	5.6582	3.384	3.354	3.384	3.324	3.473	201,160,122	3.3885	-0.88%
2004-02-11	0	5.700	5.650	5.700	5.450	5.750	199,619,000	1,123,723,450	5.6293	3.414	3.384	3.414	3.264	3.444	333,325,534	3.3712	4.59%
2004-02-10	0	5.450	5.400	5.450	5.400	5.550	98,095,939	536,542,383	5.4696	3.264	3.234	3.264	3.234	3.324	163,801,448	3.2756	-1.80%
2004-02-09	0	5.550	5.500	5.550	5.300	5.600	147,441,031	808,523,619	5.4837	3.324	3.294	3.324	3.174	3.354	246,198,309	3.2840	4.72%
2004-02-06	0	5.300	5.250	5.300	5.200	5.350	144,454,600	759,848,118	5.2601	3.174	3.144	3.174	3.114	3.204	241,211,541	3.1501	1.92%
2004-02-05	0	5.200	5.200	5.250	5.100	5.300	227,838,186	1,188,856,877	5.2180	3.114	3.114	3.144	3.054	3.174	380,446,175	3.1249	-3.70%
2004-02-04	0	5.400	5.350	5.400	5.350	5.600	175,216,000	956,202,235	5.4573	3.234	3.204	3.234	3.204	3.354	292,577,193	3.2682	-3.57%
2004-02-03	0	5.600	5.550	5.600	5.250	5.650	243,423,310	1,327,623,081	5.4540	3.354	3.324	3.354	3.144	3.384	406,470,349	3.2662	3.70%
2004-02-02	0	5.400	5.350	5.400	5.350	5.500	207,094,896	1,122,044,377	5.4180	3.234	3.204	3.234	3.204	3.294	345,808,849	3.2447	-5.26%
2004-01-30	0	5.700	5.650	5.700	5.600	5.800	129,218,910	736,243,820	5.6976	3.414	3.384	3.414	3.354	3.473	215,770,854	3.4122	-0.87%
2004-01-29	0	5.750	5.700	5.750	5.600	5.750	123,822,700	705,225,180	5.6954	3.444	3.414	3.444	3.354	3.444	206,760,216	3.4108	-1.71%
2004-01-28	0	5.850	5.800	5.850	5.750	5.900	110,192,842	643,631,370	5.8410	3.503	3.473	3.503	3.444	3.533	184,000,961	3.4980	-1.68%
2004-01-27	0	5.950	5.900	5.950	5.750	5.950	137,496,700	808,768,225	5.8821	3.563	3.533	3.563	3.444	3.563	229,593,179	3.5226	-0.83%
2004-01-26	0	6.000	5.950	6.000	5.950	6.100	87,907,207	528,483,920	6.0118	3.593	3.563	3.593	3.563	3.653	146,788,215	3.6003	-1.64%
2004-01-21	0	6.100	6.050	6.100	6.000	6.150	56,903,000	345,810,000	6.0772	3.653	3.623	3.653	3.593	3.683	95,017,122	3.6394	0.83%
2004-01-20	0	6.050	6.000	6.050	5.900	6.100	153,523,000	926,516,420	6.0350	3.623	3.593	3.623	3.533	3.653	256,354,034	3.6142	2.54%
2004-01-19	0	5.900	5.900	5.950	5.750	5.950	111,300,976	653,190,148	5.8687	3.533	3.533	3.563	3.444	3.563	185,851,333	3.5146	0.00%
2004-01-16	0	5.900	5.850	5.900	5.600	5.950	223,562,180	1,293,232,267	5.7847	3.533	3.503	3.533	3.354	3.563	373,306,063	3.4643	2.61%
2004-01-15	0	5.750	5.700	5.750	5.700	5.950	241,813,000	1,401,960,536	5.7977	3.444	3.414	3.444	3.414	3.563	403,781,440	3.4721	1.77%
2004-01-14	0	5.650	5.600	5.650	5.600	5.750	183,281,300	1,038,141,100	5.6642	3.384	3.354	3.384	3.354	3.444	306,044,701	3.3921	-2.59%
2004-01-13	0	5.800	5.750	5.800	5.500	5.950	382,797,600	2,177,462,084	5.6883	3.473	3.444	3.473	3.294	3.563	639,198,745	3.4065	-2.52%
2004-01-12	0	5.950	5.900	5.950	5.900	6.050	160,686,626	961,445,250	5.9834	3.563	3.533	3.563	3.533	3.623	268,315,919	3.5833	-2.46%
2004-01-09	0	6.100	6.050	6.100	5.950	6.150	134,783,494	815,815,345	6.0528	3.653	3.623	3.653	3.563	3.683	225,062,645	3.6248	0.00%
2004-01-08	0	6.100	6.050	6.100	5.900	6.200	267,554,260	1,623,215,277	6.0669	3.653	3.623	3.653	3.533	3.713	446,764,419	3.6333	-1.61%
2004-01-07	0	6.200	6.150	6.200	5.850	6.350	332,864,020	2,046,636,354	6.1486	3.713	3.683	3.713	3.503	3.803	555,819,221	3.6822	2.48%
2004-01-06	0	6.050	6.000	6.050	5.900	6.300	497,355,943	3,040,052,579	6.1124	3.623	3.593	3.623	3.533	3.773	830,489,257	3.6606	-6.20%
2004-01-05	0	6.450	6.400	6.450	6.300	6.650	305,481,000	1,975,630,200	6.4673	3.863	3.833	3.863	3.773	3.982	510,094,817	3.8731	-1.53%
2004-01-02	0	6.550	6.500	6.550	6.400	6.800	337,685,657	2,232,490,828	6.6112	3.923	3.893	3.923	3.833	4.072	563,870,432	3.9592	3.15%
2003-12-31	0	6.350	6.300	6.350	6.050	6.500	369,480,770	2,315,774,811	6.2676	3.803	3.773	3.803	3.623	3.893	616,962,187	3.7535	-0.78%
2003-12-30	0	6.400	6.350	6.400	6.250	7.050	722,098,487	4,859,077,514	6.7291	3.833	3.803	3.833	3.743	4.222	1,205,766,302	4.0299	0.00%
2003-12-29	0	6.400	6.350	6.400	5.850	6.450	567,918,066	3,446,139,274	6.0680	3.833	3.803	3.833	3.503	3.863	948,314,501	3.6340	10.34%
2003-12-24	0	5.800	5.750	5.800	5.300	5.800	281,970,166	1,557,082,637	5.5222	3.473	3.444	3.473	3.174	3.473	470,836,223	3.3071	9.43%
2003-12-23	0	5.300	5.300	5.350	5.100	5.450	475,349,038	2,509,632,159	5.2796	3.174	3.174	3.204	3.054	3.264	793,741,937	3.1618	4.95%
2003-12-22	0	5.050	5.000	5.050	4.625	5.050	536,771,324	2,628,536,108	4.8969	3.024	2.994	3.024	2.770	3.024	896,305,402	2.9326	9.78%
2003-12-19	0	4.600	4.575	4.600	4.475	4.650	555,153,882	2,510,226,274	4.5217	2.755	2.740	2.755	2.680	2.785	927,000,756	2.7079	1.66%
2003-12-18	0	4.525	4.500	4.525	4.300	4.600	1,582,598,780	7,063,136,408	4.4630	2.710	2.695	2.710	2.575	2.755	2,642,637,138	2.6728

---

Webb-site Database - Powered By Linux Group

Back to top

---