Prices and Webb-site Total Returns

PING AN INSURANCE (GROUP) COMPANY OF CHINA, LTD.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02318	2004-06-24			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-22	0	54.95	54.95	55.00	52.60	55.35	61,205,418	3,330,138,540	54.409	54.95	54.95	55.00	52.60	55.35	61,205,418	54.409	2.04%
2026-06-18	0	53.85	53.80	53.85	53.15	55.95	80,933,769	4,367,404,293	53.963	53.85	53.80	53.85	53.15	55.95	80,933,769	53.963	-4.01%
2026-06-17	0	56.10	56.00	56.10	55.35	56.25	38,345,516	2,140,365,521	55.818	56.10	56.00	56.10	55.35	56.25	38,345,516	55.818	-0.44%
2026-06-16	0	56.35	56.30	56.35	55.75	58.20	52,963,084	2,983,587,140	56.333	56.35	56.30	56.35	55.75	58.20	52,963,084	56.333	-2.34%
2026-06-15	0	57.70	57.65	57.70	57.05	58.75	59,509,622	3,447,094,167	57.925	57.70	57.65	57.70	57.05	58.75	59,509,622	57.925	0.96%
2026-06-12	0	57.15	57.15	57.20	56.35	58.45	55,588,345	3,195,590,284	57.487	57.15	57.15	57.20	56.35	58.45	55,588,345	57.487	0.53%
2026-06-11	0	56.85	56.85	56.90	56.15	58.30	26,633,073	1,514,638,329	56.871	56.85	56.85	56.90	56.15	58.30	26,633,073	56.871	-0.61%
2026-06-10	0	57.20	57.20	57.25	55.85	57.65	22,479,654	1,283,306,755	57.088	57.20	57.20	57.25	55.85	57.65	22,479,654	57.087	0.53%
2026-06-09	0	56.90	56.90	56.95	56.60	57.40	23,506,423	1,339,176,897	56.971	56.90	56.90	56.95	56.60	57.40	23,506,423	56.971	0.09%
2026-06-08	0	56.85	56.85	56.90	55.60	57.00	30,000,540	1,697,106,857	56.569	56.85	56.85	56.90	55.60	57.00	30,000,540	56.569	-0.09%
2026-06-05	0	56.90	56.90	56.95	56.85	58.10	28,784,990	1,645,546,644	57.167	56.90	56.90	56.95	56.85	58.10	28,784,990	57.167	-0.26%
2026-06-04	0	57.05	57.05	57.10	56.80	58.10	27,743,265	1,588,954,667	57.274	57.05	57.05	57.10	56.80	58.10	27,743,265	57.274	-1.30%
2026-06-03	0	57.80	57.80	57.85	57.50	58.60	29,412,677	1,698,786,041	57.757	57.80	57.80	57.85	57.50	58.60	29,412,677	57.757	-1.37%
2026-06-02	0	58.60	58.55	58.60	57.65	58.70	49,676,843	2,896,625,685	58.309	58.60	58.55	58.60	57.65	58.70	49,676,843	58.309	0.71%
2026-06-01	0	60.20	60.20	60.25	59.35	60.70	34,250,928	2,063,913,321	60.259	58.19	58.19	58.24	57.37	58.67	35,434,810	58.245	0.25%
2026-05-29	0	60.05	60.00	60.05	59.30	60.55	52,826,036	3,166,787,679	59.948	58.04	58.00	58.04	57.32	58.53	54,651,965	57.945	1.35%
2026-05-28	0	59.25	59.20	59.25	58.45	60.00	45,877,023	2,705,886,857	58.981	57.27	57.22	57.27	56.50	58.00	47,462,760	57.011	-1.09%
2026-05-27	0	59.90	59.85	59.90	59.65	60.85	39,859,161	2,393,542,282	60.050	57.90	57.85	57.90	57.66	58.82	41,236,891	58.044	-1.24%
2026-05-26	0	60.65	60.65	60.70	60.30	61.40	26,378,072	1,603,624,891	60.794	58.62	58.62	58.67	58.29	59.35	27,289,829	58.763	-0.33%
2026-05-22	0	60.85	60.80	60.85	60.65	61.80	24,636,290	1,502,478,739	60.986	58.82	58.77	58.82	58.62	59.74	25,487,842	58.949	0.08%
2026-05-21	0	60.80	60.80	60.85	60.70	62.30	33,506,833	2,050,900,648	61.208	58.77	58.77	58.82	58.67	60.22	34,664,995	59.163	-0.57%
2026-05-20	0	61.15	61.10	61.15	60.50	61.30	27,948,319	1,700,384,910	60.840	59.11	59.06	59.11	58.48	59.25	28,914,351	58.808	-0.41%
2026-05-19	0	61.40	61.40	61.45	60.90	61.90	37,059,311	2,273,401,333	61.345	59.35	59.35	59.40	58.87	59.83	38,340,264	59.295	-0.73%
2026-05-18	0	61.85	61.80	61.85	61.05	61.95	26,082,059	1,602,847,756	61.454	59.78	59.74	59.78	59.01	59.88	26,983,584	59.401	-0.96%
2026-05-15	0	62.45	62.40	62.45	61.85	63.50	36,937,388	2,304,594,490	62.392	60.36	60.32	60.36	59.78	61.38	38,214,127	60.307	-1.65%
2026-05-14	0	63.50	63.45	63.50	63.15	65.40	32,557,112	2,072,081,064	63.645	61.38	61.33	61.38	61.04	63.21	33,682,447	61.518	-0.94%
2026-05-13	0	64.10	64.10	64.15	63.85	65.45	35,862,058	2,305,339,162	64.284	61.96	61.96	62.01	61.72	63.26	37,101,628	62.136	-1.38%
2026-05-12	0	65.00	65.00	65.05	64.90	65.85	21,057,367	1,374,517,868	65.275	62.83	62.83	62.88	62.73	63.65	21,785,214	63.094	-0.08%
2026-05-11	0	65.05	65.00	65.05	64.75	66.00	37,767,063	2,463,237,908	65.222	62.88	62.83	62.88	62.59	63.79	39,072,480	63.043	-0.84%
2026-05-08	0	65.60	65.60	65.65	64.90	65.95	32,889,448	2,154,918,140	65.520	63.41	63.41	63.46	62.73	63.75	34,026,270	63.331	-0.61%
2026-05-07	0	66.00	66.00	66.05	64.55	66.50	55,187,118	3,633,885,256	65.847	63.79	63.79	63.84	62.39	64.28	57,094,658	63.647	2.80%
2026-05-06	0	64.20	64.15	64.20	63.00	64.20	25,663,414	1,640,470,647	63.923	62.06	62.01	62.06	60.90	62.06	26,550,469	61.787	1.10%
2026-05-05	0	63.50	63.45	63.50	62.40	63.50	12,569,588	792,804,891	63.073	61.38	61.33	61.38	60.32	61.38	13,004,055	60.966	0.40%
2026-05-04	0	63.25	63.20	63.25	63.20	64.20	17,882,637	1,137,891,403	63.631	61.14	61.09	61.14	61.09	62.06	18,500,749	61.505	0.40%
2026-04-30	0	63.00	63.00	63.05	62.85	64.40	50,065,051	3,174,671,484	63.411	60.90	60.90	60.94	60.75	62.25	51,795,547	61.292	-1.10%
2026-04-29	0	63.70	63.65	63.70	60.85	64.00	80,577,081	5,094,439,538	63.224	61.57	61.52	61.57	58.82	61.86	83,362,224	61.112	6.08%
2026-04-28	0	60.05	60.00	60.05	59.75	61.05	32,341,558	1,945,216,393	60.146	58.04	58.00	58.04	57.75	59.01	33,459,442	58.137	-1.40%
2026-04-27	0	60.90	60.85	60.90	60.50	61.35	26,406,752	1,608,185,809	60.901	58.87	58.82	58.87	58.48	59.30	27,319,500	58.866	-0.08%
2026-04-24	0	60.95	60.95	61.00	60.20	61.25	22,303,252	1,354,476,402	60.730	58.91	58.91	58.96	58.19	59.20	23,074,163	58.701	0.41%
2026-04-23	0	60.70	60.65	60.70	60.30	61.20	26,135,866	1,583,337,575	60.581	58.67	58.62	58.67	58.29	59.16	27,039,251	58.557	-0.98%
2026-04-22	0	61.30	61.25	61.30	60.80	61.60	19,089,688	1,168,975,843	61.236	59.25	59.20	59.25	58.77	59.54	19,749,522	59.190	-0.24%
2026-04-21	0	61.45	61.40	61.45	61.25	62.10	17,633,037	1,084,690,533	61.515	59.40	59.35	59.40	59.20	60.03	18,242,522	59.459	-0.08%
2026-04-20	0	61.50	61.45	61.50	60.25	61.65	40,990,900	2,502,603,532	61.053	59.45	59.40	59.45	58.24	59.59	42,407,749	59.013	1.49%
2026-04-17	0	60.60	60.55	60.60	60.25	62.25	67,025,039	4,088,777,225	61.004	58.58	58.53	58.58	58.24	60.17	69,341,756	58.966	-3.27%
2026-04-16	0	62.65	62.60	62.65	62.30	63.05	27,004,059	1,690,597,050	62.605	60.56	60.51	60.56	60.22	60.94	27,937,453	60.514	0.16%
2026-04-15	0	62.55	62.50	62.55	62.55	64.15	23,752,554	1,498,740,314	63.098	60.46	60.41	60.46	60.46	62.01	24,573,560	60.990	-1.11%
2026-04-14	0	63.25	63.20	63.25	62.25	63.50	26,938,107	1,698,099,820	63.037	61.14	61.09	61.14	60.17	61.38	27,869,221	60.931	2.60%
2026-04-13	0	61.65	61.65	61.70	61.10	62.15	24,784,092	1,523,112,926	61.455	59.59	59.59	59.64	59.06	60.07	25,640,753	59.402	-1.75%
2026-04-10	0	62.75	62.70	62.75	62.55	63.55	27,509,899	1,729,595,903	62.872	60.65	60.61	60.65	60.46	61.43	28,460,777	60.771	0.80%
2026-04-09	0	62.25	62.20	62.25	61.70	62.50	41,175,500	2,560,076,058	62.175	60.17	60.12	60.17	59.64	60.41	42,598,729	60.097	-0.24%
2026-04-08	0	62.40	62.35	62.40	61.80	63.35	62,953,846	3,940,865,395	62.599	60.32	60.27	60.32	59.74	61.23	65,129,843	60.508	3.65%
2026-04-02	0	60.20	60.15	60.20	59.30	60.60	29,869,408	1,791,301,404	59.971	58.19	58.14	58.19	57.32	58.58	30,901,843	57.967	-0.66%
2026-04-01	0	60.60	60.55	60.60	60.40	61.70	52,208,789	3,176,886,602	60.850	58.58	58.53	58.58	58.38	59.64	54,013,383	58.817	1.93%
2026-03-31	0	59.45	59.40	59.45	58.50	59.80	36,323,270	2,151,098,814	59.221	57.46	57.42	57.46	56.55	57.80	37,578,782	57.242	0.93%
2026-03-30	0	58.90	58.85	58.90	57.55	58.90	51,258,326	2,996,229,327	58.454	56.93	56.88	56.93	55.63	56.93	53,030,068	56.501	-0.67%
2026-03-27	0	59.30	59.25	59.30	57.45	59.80	56,867,450	3,353,909,653	58.978	57.32	57.27	57.32	55.53	57.80	58,833,071	57.007	1.98%
2026-03-26	0	58.15	58.10	58.15	57.70	60.80	55,954,105	3,270,469,048	58.449	56.21	56.16	56.21	55.77	58.77	57,888,156	56.496	-3.80%
2026-03-25	0	60.45	60.40	60.45	59.85	61.45	39,545,928	2,390,765,656	60.455	58.43	58.38	58.43	57.85	59.40	40,912,831	58.436	1.60%
2026-03-24	0	59.50	59.50	59.55	57.95	59.65	52,588,421	3,097,811,330	58.907	57.51	57.51	57.56	56.01	57.66	54,406,137	56.939	3.48%
2026-03-23	0	57.50	57.50	57.55	57.10	60.20	102,616,377	5,955,310,840	58.035	55.58	55.58	55.63	55.19	58.19	106,163,307	56.096	-6.88%
2026-03-20	0	61.75	61.70	61.75	61.35	62.60	31,221,069	1,931,741,447	61.873	59.69	59.64	59.69	59.30	60.51	32,300,224	59.806	0.16%
2026-03-19	0	61.65	61.60	61.65	61.45	62.20	30,959,562	1,911,074,714	61.728	59.59	59.54	59.59	59.40	60.12	32,029,678	59.666	-2.76%
2026-03-18	0	63.40	63.40	63.45	62.95	63.80	20,229,275	1,281,580,658	63.353	61.28	61.28	61.33	60.85	61.67	20,928,499	61.236	0.48%
2026-03-17	0	63.10	63.10	63.15	62.55	64.40	31,330,854	1,987,623,328	63.440	60.99	60.99	61.04	60.46	62.25	32,413,803	61.320	1.37%
2026-03-16	0	62.25	62.20	62.25	61.05	62.65	26,397,537	1,629,697,315	61.737	60.17	60.12	60.17	59.01	60.56	27,309,967	59.674	0.00%
2026-03-13	0	62.25	62.20	62.25	62.05	63.45	26,661,414	1,666,455,832	62.504	60.17	60.12	60.17	59.98	61.33	27,582,965	60.416	-0.95%
2026-03-12	0	62.85	62.85	62.90	62.10	63.70	28,682,412	1,801,499,824	62.809	60.75	60.75	60.80	60.03	61.57	29,673,818	60.710	-1.02%
2026-03-11	0	63.50	63.50	63.55	63.15	64.00	27,017,655	1,716,783,498	63.543	61.38	61.38	61.43	61.04	61.86	27,951,519	61.420	0.08%
2026-03-10	0	63.45	63.45	63.50	62.80	64.05	34,415,521	2,185,861,849	63.514	61.33	61.33	61.38	60.70	61.91	35,605,092	61.392	1.28%
2026-03-09	0	62.65	62.65	62.70	60.85	62.70	82,352,185	5,092,724,124	61.841	60.56	60.56	60.61	58.82	60.61	85,198,684	59.775	-3.09%
2026-03-06	0	64.65	64.60	64.65	63.40	65.00	32,310,007	2,078,489,267	64.330	62.49	62.44	62.49	61.28	62.83	33,426,801	62.180	0.94%
2026-03-05	0	64.05	64.00	64.05	63.65	65.65	40,342,120	2,605,328,064	64.581	61.91	61.86	61.91	61.52	63.46	41,736,543	62.423	-0.77%
2026-03-04	0	64.55	64.50	64.55	62.60	66.00	81,461,257	5,200,262,634	63.837	62.39	62.35	62.39	60.51	63.79	84,276,961	61.704	-2.20%
2026-03-03	0	66.00	65.95	66.00	65.50	67.10	46,664,062	3,087,621,384	66.167	63.79	63.75	63.79	63.31	64.86	48,277,003	63.956	-0.60%
2026-03-02	0	66.40	66.40	66.45	65.40	67.50	53,850,365	3,575,736,053	66.401	64.18	64.18	64.23	63.21	65.24	55,711,700	64.183	-2.35%
2026-02-27	0	68.00	68.00	68.05	67.90	68.60	39,693,661	2,703,324,709	68.105	65.73	65.73	65.78	65.63	66.31	41,065,671	65.829	0.22%
2026-02-26	0	67.85	67.80	67.85	67.75	72.40	59,998,374	4,125,477,451	68.760	65.58	65.53	65.58	65.49	69.98	62,072,215	66.463	-4.64%
2026-02-25	0	71.15	71.10	71.15	69.70	71.55	32,042,019	2,268,795,088	70.807	68.77	68.72	68.77	67.37	69.16	33,149,550	68.441	1.93%
2026-02-24	0	69.80	69.75	69.80	69.30	72.00	52,120,704	3,646,154,026	69.956	67.47	67.42	67.47	66.98	69.59	53,922,254	67.619	-4.12%
2026-02-23	0	72.80	72.75	72.80	71.60	72.80	24,679,910	1,787,575,599	72.430	70.37	70.32	70.37	69.21	70.37	25,532,970	70.010	3.19%
2026-02-20	0	70.55	70.50	70.55	69.95	71.45	11,845,983	836,822,396	70.642	68.19	68.14	68.19	67.61	69.06	12,255,439	68.282	-0.14%
2026-02-16	0	70.65	70.65	70.70	69.70	70.85	11,223,944	790,029,347	70.388	68.29	68.29	68.34	67.37	68.48	11,611,899	68.036	0.43%
2026-02-13	0	70.35	70.35	70.40	69.60	71.50	37,025,868	2,602,131,151	70.279	68.00	68.00	68.05	67.27	69.11	38,305,665	67.931	-2.16%
2026-02-12	0	71.90	71.85	71.90	71.50	73.45	19,236,432	1,388,650,520	72.189	69.50	69.45	69.50	69.11	71.00	19,901,338	69.777	-0.83%
2026-02-11	0	72.50	72.45	72.50	71.75	74.10	23,288,990	1,690,619,112	72.593	70.08	70.03	70.08	69.35	71.62	24,093,973	70.168	-1.29%
2026-02-10	0	73.45	73.40	73.45	73.25	74.15	42,851,282	3,157,158,078	73.677	71.00	70.95	71.00	70.80	71.67	44,332,435	71.216	0.62%
2026-02-09	0	73.00	73.00	73.05	70.70	73.35	52,358,887	3,797,667,046	72.532	70.56	70.56	70.61	68.34	70.90	54,168,669	70.108	4.89%
2026-02-06	0	69.60	69.60	69.65	69.20	70.55	35,471,137	2,472,730,206	69.711	67.27	67.27	67.32	66.89	68.19	36,697,195	67.382	-2.18%
2026-02-05	0	71.15	71.10	71.15	69.40	72.10	33,898,387	2,392,770,193	70.587	68.77	68.72	68.77	67.08	69.69	35,070,083	68.228	-1.25%
2026-02-04	0	72.05	72.00	72.05	70.80	72.45	28,128,750	2,017,918,183	71.739	69.64	69.59	69.64	68.43	70.03	29,101,019	69.342	1.05%
2026-02-03	0	71.30	71.25	71.30	70.45	73.15	39,508,657	2,832,251,832	71.687	68.92	68.87	68.92	68.10	70.71	40,874,272	69.292	0.85%
2026-02-02	0	70.70	70.65	70.70	69.70	72.70	59,792,105	4,235,388,929	70.835	68.34	68.29	68.34	67.37	70.27	61,858,816	68.469	-2.75%
2026-01-30	0	72.70	72.65	72.70	72.00	74.70	71,403,764	5,206,432,175	72.915	70.27	70.22	70.27	69.59	72.20	73,871,832	70.479	-0.82%
2026-01-29	0	73.30	73.30	73.35	70.10	73.70	85,254,708	6,177,068,342	72.454	70.85	70.85	70.90	67.76	71.24	88,201,533	70.034	3.31%
2026-01-28	0	70.95	70.85	70.95	69.70	70.95	51,767,221	3,655,029,155	70.605	68.58	68.48	68.58	67.37	68.58	53,556,553	68.246	1.79%
2026-01-27	0	69.70	69.70	69.75	67.90	70.05	47,392,544	3,292,829,218	69.480	67.37	67.37	67.42	65.63	67.71	49,030,665	67.159	2.35%
2026-01-26	0	68.10	68.05	68.10	67.20	69.25	34,625,026	2,362,486,116	68.231	65.82	65.78	65.82	64.95	66.94	35,821,838	65.951	1.64%
2026-01-23	0	67.00	66.95	67.00	66.65	67.95	33,546,185	2,250,031,163	67.073	64.76	64.71	64.76	64.42	65.68	34,705,707	64.832	0.15%
2026-01-22	0	66.90	66.85	66.90	66.50	69.15	47,734,314	3,205,608,538	67.155	64.66	64.62	64.66	64.28	66.84	49,384,248	64.912	-2.34%
2026-01-21	0	68.50	68.45	68.50	68.00	68.85	26,193,832	1,792,984,541	68.451	66.21	66.16	66.21	65.73	66.55	27,099,221	66.164	-0.72%
2026-01-20	0	69.00	68.95	69.00	68.10	69.65	30,771,432	2,118,749,477	68.854	66.69	66.65	66.69	65.82	67.32	31,835,045	66.554	0.88%
2026-01-19	0	68.40	68.35	68.40	67.70	68.90	27,059,339	1,845,746,282	68.211	66.11	66.07	66.11	65.44	66.60	27,994,644	65.932	-0.36%
2026-01-16	0	68.65	68.60	68.65	68.10	70.45	35,154,048	2,413,963,119	68.668	66.36	66.31	66.36	65.82	68.10	36,369,146	66.374	-1.29%
2026-01-15	0	69.55	69.50	69.55	68.70	70.65	57,350,189	3,995,131,448	69.662	67.23	67.18	67.23	66.40	68.29	59,332,496	67.335	1.24%
2026-01-14	0	68.70	68.65	68.70	67.85	70.25	55,251,766	3,794,598,448	68.678	66.40	66.36	66.40	65.58	67.90	57,161,541	66.384	-1.86%
2026-01-13	0	70.00	69.95	70.00	68.85	71.30	47,939,279	3,355,638,874	69.998	67.66	67.61	67.66	66.55	68.92	49,596,298	67.659	0.00%
2026-01-09	0	70.00	69.95	70.00	68.95	70.90	49,033,671	3,426,402,823	69.879	67.66	67.61	67.66	66.65	68.53	50,728,518	67.544	-0.28%
2026-01-08	0	70.20	70.20	70.25	69.50	71.10	51,880,309	3,647,089,921	70.298	67.85	67.85	67.90	67.18	68.72	53,673,549	67.949	-1.27%
2026-01-07	0	71.10	71.05	71.10	70.40	72.00	47,198,918	3,359,861,101	71.185	68.72	68.68	68.72	68.05	69.59	48,830,346	68.807	-1.25%
2026-01-06	0	72.00	71.95	72.00	68.90	72.35	102,792,315	7,347,908,061	71.483	69.59	69.55	69.59	66.60	69.93	106,345,326	69.095	4.96%
2026-01-05	0	68.60	68.55	68.60	66.15	70.35	80,427,726	5,521,339,293	68.650	66.31	66.26	66.31	63.94	68.00	83,207,707	66.356	5.30%
2025-12-31	0	65.15	65.15	65.30	65.00	65.85	19,756,541	1,289,743,610	65.282	62.97	62.97	63.12	62.83	63.65	20,439,425	63.101	-1.21%
2025-12-30	0	65.95	65.90	65.95	65.25	66.40	27,332,239	1,800,141,255	65.862	63.75	63.70	63.75	63.07	64.18	28,276,977	63.661	-0.68%
2025-12-29	0	66.40	66.35	66.40	66.20	68.10	47,266,570	3,167,578,340	67.015	64.18	64.13	64.18	63.99	65.82	48,900,337	64.776	0.30%
2025-12-24	0	66.20	66.20	66.25	65.80	66.60	17,994,025	1,191,147,310	66.197	63.99	63.99	64.04	63.60	64.37	18,615,988	63.985	0.38%
2025-12-23	0	65.95	65.90	65.95	65.30	67.20	37,530,382	2,491,071,162	66.375	63.75	63.70	63.75	63.12	64.95	38,827,618	64.157	1.07%
2025-12-22	0	65.25	65.20	65.25	64.65	66.30	22,063,337	1,438,485,788	65.198	63.07	63.02	63.07	62.49	64.08	22,825,955	63.020	-0.31%
2025-12-19	0	65.45	65.40	65.45	64.60	65.80	26,653,931	1,740,609,840	65.304	63.26	63.21	63.26	62.44	63.60	27,575,223	63.122	0.38%
2025-12-18	0	65.20	65.20	65.25	64.25	65.55	24,691,189	1,605,030,079	65.004	63.02	63.02	63.07	62.10	63.36	25,544,639	62.832	0.23%
2025-12-17	0	65.05	65.05	65.10	63.70	65.75	42,149,872	2,731,182,760	64.797	62.88	62.88	62.92	61.57	63.55	43,606,780	62.632	1.80%
2025-12-16	0	63.90	63.90	63.95	63.20	65.70	51,765,732	3,315,471,117	64.048	61.77	61.77	61.81	61.09	63.50	53,555,012	61.908	-2.07%
2025-12-15	0	65.25	65.20	65.25	62.85	66.25	83,851,011	5,471,271,644	65.250	63.07	63.02	63.07	60.75	64.04	86,749,317	63.070	2.35%
2025-12-12	0	63.75	63.70	63.75	61.55	63.85	68,145,012	4,297,742,815	63.068	61.62	61.57	61.62	59.49	61.72	70,500,441	60.961	3.66%
2025-12-11	0	61.50	61.40	61.50	61.30	62.10	32,498,716	2,002,782,978	61.627	59.45	59.35	59.45	59.25	60.03	33,622,033	59.568	0.49%
2025-12-10	0	61.20	61.15	61.20	60.60	61.40	27,046,885	1,648,988,878	60.968	59.16	59.11	59.16	58.58	59.35	27,981,759	58.931	0.74%
2025-12-09	0	60.75	60.75	60.80	60.35	61.75	39,273,719	2,390,299,557	60.863	58.72	58.72	58.77	58.33	59.69	40,631,213	58.829	-1.62%
2025-12-08	0	61.75	61.70	61.75	60.50	62.30	84,928,826	5,237,669,098	61.671	59.69	59.64	59.69	58.48	60.22	87,864,387	59.611	2.15%
2025-12-05	0	60.45	60.40	60.45	56.75	60.45	99,426,661	5,888,961,732	59.229	58.43	58.38	58.43	54.85	58.43	102,863,339	57.250	6.71%
2025-12-04	0	56.65	56.60	56.65	56.15	56.95	14,415,677	813,992,225	56.466	54.76	54.71	54.76	54.27	55.05	14,913,954	54.579	0.44%
2025-12-03	0	56.40	56.35	56.40	56.15	57.55	25,189,086	1,424,214,142	56.541	54.52	54.47	54.52	54.27	55.63	26,059,746	54.652	-1.74%
2025-12-02	0	57.40	57.35	57.40	57.20	57.95	24,092,010	1,385,525,308	57.510	55.48	55.43	55.48	55.29	56.01	24,924,749	55.588	0.70%
2025-12-01	0	57.00	56.95	57.00	56.45	57.15	19,899,763	1,130,792,713	56.824	55.10	55.05	55.10	54.56	55.24	20,587,597	54.926	0.53%
2025-11-28	0	56.70	56.70	56.75	56.60	57.45	16,572,810	941,797,777	56.828	54.81	54.81	54.85	54.71	55.53	17,145,648	54.929	-0.96%
2025-11-27	0	57.25	57.20	57.25	56.30	57.70	29,077,009	1,659,930,423	57.087	55.34	55.29	55.34	54.42	55.77	30,082,054	55.180	-0.17%
2025-11-26	0	57.35	57.35	57.40	57.30	58.25	25,099,417	1,446,469,648	57.630	55.43	55.43	55.48	55.39	56.30	25,966,977	55.704	-0.35%
2025-11-25	0	57.55	57.55	57.65	56.75	57.75	29,985,083	1,721,110,479	57.399	55.63	55.63	55.72	54.85	55.82	31,021,516	55.481	1.77%
2025-11-24	0	56.55	56.50	56.55	56.50	57.65	40,543,248	2,305,823,902	56.873	54.66	54.61	54.66	54.61	55.72	41,944,623	54.973	-0.62%
2025-11-21	0	56.90	56.85	56.90	56.50	57.85	48,302,575	2,749,298,124	56.918	55.00	54.95	55.00	54.61	55.92	49,972,151	55.017	-2.32%
2025-11-20	0	58.25	58.25	58.30	58.00	59.00	27,793,988	1,623,882,378	58.426	56.30	56.30	56.35	56.06	57.03	28,754,686	56.474	0.09%
2025-11-19	0	58.20	58.15	58.20	57.75	58.80	34,183,252	1,990,504,813	58.230	56.26	56.21	56.26	55.82	56.84	35,364,794	56.285	0.00%
2025-11-18	0	58.20	58.20	58.25	57.90	59.10	38,553,791	2,247,603,445	58.298	56.26	56.26	56.30	55.97	57.13	39,886,401	56.350	-2.27%
2025-11-17	0	59.55	59.50	59.55	59.10	60.35	43,022,911	2,566,456,342	59.653	57.56	57.51	57.56	57.13	58.33	44,509,996	57.660	-0.67%
2025-11-14	0	59.95	59.95	60.00	59.85	60.95	42,148,647	2,547,972,716	60.452	57.95	57.95	58.00	57.85	58.91	43,605,513	58.432	-1.64%
2025-11-13	0	60.95	60.90	60.95	60.00	61.15	51,994,745	3,156,432,066	60.707	58.91	58.87	58.91	58.00	59.11	53,791,941	58.679	1.08%
2025-11-12	0	60.30	60.30	60.35	59.40	61.00	61,188,046	3,696,514,455	60.412	58.29	58.29	58.33	57.42	58.96	63,303,008	58.394	1.52%
2025-11-11	0	59.40	59.35	59.40	58.85	59.70	31,886,671	1,888,082,004	59.212	57.42	57.37	57.42	56.88	57.71	32,988,832	57.234	0.34%
2025-11-10	0	59.20	59.15	59.20	57.70	59.25	49,103,097	2,890,456,298	58.865	57.22	57.17	57.22	55.77	57.27	50,800,343	56.898	2.16%
2025-11-07	0	57.95	57.90	57.95	57.40	58.30	33,572,971	1,944,541,633	57.920	56.01	55.97	56.01	55.48	56.35	34,733,419	55.985	-0.09%
2025-11-06	0	58.00	57.95	58.00	56.35	58.15	53,954,647	3,112,588,259	57.689	56.06	56.01	56.06	54.47	56.21	55,819,587	55.762	3.11%
2025-11-05	0	56.25	56.20	56.25	55.55	56.70	35,765,769	2,004,870,012	56.056	54.37	54.32	54.37	53.69	54.81	37,002,011	54.183	-0.97%
2025-11-04	0	56.80	56.75	56.80	56.20	57.75	43,556,392	2,489,023,592	57.145	54.90	54.85	54.90	54.32	55.82	45,061,917	55.236	0.44%
2025-11-03	0	56.55	56.50	56.55	56.00	56.85	16,258,615	918,386,393	56.486	54.66	54.61	54.66	54.13	54.95	16,820,593	54.599	0.71%
2025-10-31	0	56.15	56.15	56.25	56.15	57.70	43,995,873	2,505,087,610	56.939	54.27	54.27	54.37	54.27	55.77	45,516,588	55.037	-1.66%
2025-10-30	0	57.10	57.10	57.15	57.10	58.60	94,615,454	5,467,597,883	57.788	55.19	55.19	55.24	55.19	56.64	97,885,833	55.857	1.69%
2025-10-28	0	56.15	56.10	56.15	55.60	56.50	29,382,282	1,646,909,406	56.051	54.27	54.23	54.27	53.74	54.61	30,397,879	54.178	0.27%
2025-10-27	0	56.00	55.95	56.00	55.50	56.60	23,869,974	1,338,806,893	56.088	54.13	54.08	54.13	53.65	54.71	24,695,039	54.214	0.63%
2025-10-24	0	55.65	55.60	55.65	55.25	56.30	18,922,771	1,052,463,241	55.619	53.79	53.74	53.79	53.40	54.42	19,576,836	53.761	0.18%
2025-10-23	0	55.55	55.55	55.60	54.90	56.10	28,510,745	1,580,850,120	55.448	53.69	53.69	53.74	53.07	54.23	29,496,218	53.595	0.09%
2025-10-22	0	55.50	55.50	55.55	54.95	55.85	32,372,727	1,790,884,055	55.321	53.65	53.65	53.69	53.11	53.98	33,491,689	53.472	-0.72%
2025-10-21	0	55.90	55.90	55.95	54.70	56.50	61,339,397	3,437,916,750	56.047	54.03	54.03	54.08	52.87	54.61	63,459,590	54.175	2.95%
2025-10-20	0	54.30	54.30	54.35	54.00	55.20	28,526,529	1,554,737,092	54.501	52.49	52.49	52.53	52.20	53.36	29,512,547	52.681	1.12%
2025-10-17	0	53.70	53.65	53.70	53.25	55.65	44,339,348	2,399,325,355	54.113	51.91	51.86	51.91	51.47	53.79	45,871,935	52.305	-3.24%
2025-10-16	0	55.50	55.50	55.55	54.80	56.10	48,720,931	2,703,155,653	55.482	53.65	53.65	53.69	52.97	54.23	50,404,968	53.629	1.37%
2025-10-15	0	54.75	54.70	54.75	53.45	54.95	60,370,504	3,294,756,618	54.576	52.92	52.87	52.92	51.66	53.11	62,457,208	52.752	3.30%
2025-10-14	0	53.00	53.00	53.05	52.45	54.00	56,144,673	2,985,939,950	53.183	51.23	51.23	51.28	50.70	52.20	58,085,311	51.406	1.05%
2025-10-13	0	52.45	52.40	52.45	51.70	52.70	65,054,740	3,395,366,851	52.193	50.70	50.65	50.70	49.97	50.94	67,303,354	50.449	-2.69%
2025-10-10	0	53.90	53.90	53.95	52.65	54.30	33,330,431	1,796,616,764	53.903	52.10	52.10	52.15	50.89	52.49	34,482,496	52.102	0.75%
2025-10-09	0	53.50	53.45	53.50	51.95	53.85	36,402,781	1,933,545,224	53.115	51.71	51.66	51.71	50.21	52.05	37,661,041	51.341	1.42%
2025-10-08	0	52.75	52.75	52.80	52.10	53.35	27,968,471	1,468,589,295	52.509	50.99	50.99	51.04	50.36	51.57	28,935,200	50.754	-0.94%
2025-10-06	0	53.25	53.20	53.25	52.80	53.40	14,464,748	769,479,435	53.197	51.47	51.42	51.47	51.04	51.62	14,964,721	51.420	0.57%
2025-10-03	0	52.95	52.90	52.95	52.55	53.35	19,387,791	1,026,558,682	52.949	51.18	51.13	51.18	50.79	51.57	20,057,929	51.180	-0.47%
2025-10-02	0	53.20	53.20	53.25	52.85	53.70	26,767,602	1,426,540,554	53.294	51.42	51.42	51.47	51.08	51.91	27,692,823	51.513	0.28%
2025-09-30	0	53.05	53.05	53.15	52.90	54.00	29,920,882	1,590,196,601	53.147	51.28	51.28	51.37	51.13	52.20	30,955,096	51.371	-0.84%
2025-09-29	0	53.50	53.50	53.55	52.50	54.35	50,511,734	2,701,354,519	53.480	51.71	51.71	51.76	50.75	52.53	52,257,670	51.693	2.10%
2025-09-26	0	52.40	52.40	52.45	51.50	53.05	34,126,815	1,787,280,343	52.372	50.65	50.65	50.70	49.78	51.28	35,306,407	50.622	0.29%
2025-09-25	0	52.25	52.20	52.25	51.85	52.35	35,177,554	1,831,621,069	52.068	50.50	50.46	50.50	50.12	50.60	36,393,464	50.328	-0.29%
2025-09-24	0	52.40	52.40	52.45	52.05	52.80	28,802,541	1,511,042,665	52.462	50.65	50.65	50.70	50.31	51.04	29,798,099	50.709	0.19%
2025-09-23	0	52.30	52.25	52.30	52.10	53.20	46,905,920	2,458,436,113	52.412	50.55	50.50	50.55	50.36	51.42	48,527,221	50.661	-1.23%
2025-09-22	0	52.95	52.90	52.95	52.70	54.00	50,212,147	2,666,696,545	53.109	51.18	51.13	51.18	50.94	52.20	51,947,727	51.334	-1.85%
2025-09-19	0	53.95	53.95	54.00	53.75	54.45	39,732,437	2,144,428,916	53.972	52.15	52.15	52.20	51.95	52.63	41,105,787	52.169	-0.55%
2025-09-18	0	54.25	54.20	54.25	53.75	55.80	58,807,045	3,208,400,999	54.558	52.44	52.39	52.44	51.95	53.94	60,839,708	52.735	-2.69%
2025-09-17	0	55.75	55.70	55.75	55.05	55.75	35,358,096	1,960,509,669	55.447	53.89	53.84	53.89	53.21	53.89	36,580,247	53.595	1.27%
2025-09-16	0	55.05	55.00	55.05	55.00	56.50	43,469,490	2,405,809,687	55.345	53.21	53.16	53.21	53.16	54.61	44,972,011	53.496	-2.22%
2025-09-15	0	56.30	56.25	56.30	55.90	57.10	28,729,822	1,620,590,464	56.408	54.42	54.37	54.42	54.03	55.19	29,722,867	54.523	-1.40%
2025-09-12	0	57.10	57.05	57.10	56.80	57.75	34,154,569	1,950,280,162	57.102	55.19	55.14	55.19	54.90	55.82	35,335,120	55.194	1.33%
2025-09-11	0	56.35	56.30	56.35	55.85	56.75	30,295,333	1,707,132,631	56.350	54.47	54.42	54.47	53.98	54.85	31,342,490	54.467	-0.35%
2025-09-10	0	56.55	56.50	56.55	56.00	57.00	35,524,896	2,010,208,037	56.586	54.66	54.61	54.66	54.13	55.10	36,752,812	54.695	0.70%
2025-09-09	0	57.20	57.15	57.20	56.00	57.60	61,462,967	3,507,518,320	57.067	54.28	54.24	54.28	53.14	54.66	64,765,530	54.157	2.14%
2025-09-08	0	56.00	56.00	56.05	55.35	56.40	36,337,765	2,033,644,280	55.965	53.14	53.14	53.19	52.53	53.52	38,290,286	53.111	0.99%
2025-09-05	0	55.45	55.45	55.50	54.85	55.75	42,138,877	2,329,320,676	55.277	52.62	52.62	52.67	52.05	52.91	44,403,107	52.459	-0.36%
2025-09-04	0	55.65	55.60	55.65	55.20	57.10	42,888,736	2,394,527,432	55.831	52.81	52.76	52.81	52.39	54.19	45,193,258	52.984	-1.50%
2025-09-03	0	56.50	56.45	56.50	56.05	57.20	38,854,433	2,196,634,016	56.535	53.62	53.57	53.62	53.19	54.28	40,942,182	53.652	0.09%
2025-09-02	0	56.45	56.40	56.45	56.15	57.30	35,399,106	2,004,477,611	56.625	53.57	53.52	53.57	53.29	54.38	37,301,191	53.738	-0.35%
2025-09-01	0	56.65	56.60	56.65	56.40	57.10	48,059,341	2,726,982,840	56.742	53.76	53.71	53.76	53.52	54.19	50,641,693	53.849	0.62%
2025-08-29	0	56.30	56.30	56.40	56.00	58.10	86,491,909	4,923,039,419	56.919	53.43	53.43	53.52	53.14	55.14	91,139,341	54.017	0.18%
2025-08-28	0	56.20	56.20	56.30	55.35	56.80	56,007,863	3,145,591,757	56.163	53.33	53.33	53.43	52.53	53.90	59,017,309	53.299	-0.18%
2025-08-27	0	56.30	56.30	56.35	56.10	57.20	79,986,092	4,527,020,616	56.598	53.43	53.43	53.48	53.24	54.28	84,283,950	53.712	-2.00%
2025-08-26	0	57.45	57.45	57.50	57.40	58.65	41,174,576	2,382,194,989	57.856	54.52	54.52	54.57	54.47	55.66	43,386,992	54.906	-2.05%
2025-08-25	0	58.65	58.65	58.70	58.40	59.20	56,101,457	3,300,383,502	58.829	55.66	55.66	55.71	55.42	56.18	59,115,932	55.829	0.95%
2025-08-22	0	58.10	58.05	58.10	57.25	58.20	36,747,559	2,120,351,202	57.701	55.14	55.09	55.14	54.33	55.23	38,722,100	54.758	0.35%
2025-08-21	0	57.90	57.85	57.90	57.45	58.40	31,299,193	1,813,041,589	57.926	54.95	54.90	54.95	54.52	55.42	32,980,979	54.972	0.17%
2025-08-20	0	57.80	57.75	57.80	56.55	57.90	28,245,578	1,619,336,785	57.331	54.85	54.81	54.85	53.67	54.95	29,763,285	54.407	0.87%
2025-08-19	0	57.30	57.25	57.30	57.15	58.45	37,572,078	2,164,815,801	57.618	54.38	54.33	54.38	54.24	55.47	39,590,922	54.680	-0.78%
2025-08-18	0	57.75	57.75	57.80	57.50	58.70	47,162,253	2,738,760,437	58.071	54.81	54.81	54.85	54.57	55.71	49,696,402	55.110	0.26%
2025-08-15	0	57.60	57.55	57.60	56.75	57.90	55,233,118	3,167,562,706	57.349	54.66	54.62	54.66	53.86	54.95	58,200,935	54.425	-0.52%
2025-08-14	0	57.90	57.85	57.90	56.95	59.10	87,441,926	5,080,986,638	58.107	54.95	54.90	54.95	54.05	56.09	92,140,405	55.144	1.94%
2025-08-13	0	56.80	56.80	56.85	55.60	57.05	57,362,372	3,239,043,280	56.466	53.90	53.90	53.95	52.76	54.14	60,444,600	53.587	1.61%
2025-08-12	0	55.90	55.85	55.90	54.65	56.10	43,998,073	2,448,873,363	55.659	53.05	53.00	53.05	51.86	53.24	46,362,202	52.820	2.10%
2025-08-11	0	54.75	54.70	54.75	54.05	55.00	24,847,149	1,356,026,510	54.575	51.96	51.91	51.96	51.29	52.20	26,182,250	51.792	0.74%
2025-08-08	0	54.35	54.30	54.35	54.10	54.75	18,130,583	985,572,778	54.360	51.58	51.53	51.58	51.34	51.96	19,104,786	51.588	-0.46%
2025-08-07	0	54.60	54.55	54.60	53.60	54.80	30,613,126	1,663,810,585	54.350	51.82	51.77	51.82	50.87	52.01	32,258,048	51.578	1.39%
2025-08-06	0	53.85	53.80	53.85	53.50	54.55	28,025,954	1,511,009,397	53.915	51.10	51.06	51.10	50.77	51.77	29,531,861	51.165	-0.37%
2025-08-05	0	54.05	54.00	54.05	53.00	54.10	40,166,359	2,155,359,990	53.661	51.29	51.25	51.29	50.30	51.34	42,324,601	50.925	0.75%
2025-08-04	0	53.65	53.60	53.65	52.40	53.80	45,024,954	2,394,192,983	53.175	50.91	50.87	50.91	49.73	51.06	47,444,260	50.463	1.42%
2025-08-01	0	52.90	52.85	52.90	52.60	54.50	78,618,302	4,193,281,072	53.337	50.20	50.16	50.20	49.92	51.72	82,842,665	50.617	-1.95%
2025-07-31	0	53.95	53.95	54.00	53.75	56.00	102,427,596	5,574,475,524	54.424	51.20	51.20	51.25	51.01	53.14	107,931,294	51.648	-4.17%
2025-07-30	0	56.30	56.25	56.30	55.75	57.20	68,830,779	3,892,651,994	56.554	53.43	53.38	53.43	52.91	54.28	72,529,234	53.670	-0.18%
2025-07-29	0	56.40	56.35	56.40	55.55	56.50	52,075,015	2,914,978,309	55.977	53.52	53.48	53.52	52.72	53.62	54,873,139	53.122	0.00%
2025-07-28	0	56.40	56.35	56.40	54.60	57.65	102,731,940	5,795,731,123	56.416	53.52	53.48	53.52	51.82	54.71	108,251,991	53.539	3.49%
2025-07-25	0	54.50	54.50	54.55	54.35	55.40	45,995,766	2,521,146,901	54.813	51.72	51.72	51.77	51.58	52.58	48,467,237	52.018	-1.62%
2025-07-24	0	55.40	55.40	55.45	54.20	55.70	73,852,097	4,082,812,457	55.284	52.58	52.58	52.62	51.44	52.86	77,820,360	52.465	2.03%
2025-07-23	0	54.30	54.25	54.30	53.80	54.85	79,912,166	4,343,513,811	54.354	51.53	51.48	51.53	51.06	52.05	84,206,052	51.582	1.50%
2025-07-22	0	53.50	53.50	53.55	52.45	53.70	42,447,739	2,254,954,914	53.123	50.77	50.77	50.82	49.78	50.96	44,728,565	50.414	0.19%
2025-07-21	0	53.40	53.35	53.40	52.50	53.50	33,878,673	1,799,016,154	53.102	50.68	50.63	50.68	49.82	50.77	35,699,061	50.394	1.04%
2025-07-18	0	52.85	52.85	52.90	51.85	53.00	42,282,495	2,224,520,647	52.611	50.16	50.16	50.20	49.21	50.30	44,554,442	49.928	2.62%
2025-07-17	0	51.50	51.45	51.50	51.25	52.30	32,274,494	1,666,933,506	51.649	48.87	48.83	48.87	48.64	49.63	34,008,685	49.015	-0.68%
2025-07-16	0	51.85	51.85	51.90	51.75	52.95	46,194,660	2,406,194,610	52.088	49.21	49.21	49.25	49.11	50.25	48,676,818	49.432	-1.43%
2025-07-15	0	52.60	52.55	52.60	51.90	53.85	57,199,689	3,010,189,716	52.626	49.92	49.87	49.92	49.25	51.10	60,273,175	49.942	-0.85%
2025-07-14	0	53.05	53.05	53.10	52.85	54.00	42,228,657	2,248,153,619	53.238	50.34	50.34	50.39	50.16	51.25	44,497,711	50.523	0.38%
2025-07-11	0	52.85	52.85	52.90	51.70	54.85	124,532,768	6,659,806,927	53.478	50.16	50.16	50.20	49.06	52.05	131,224,234	50.751	2.32%
2025-07-10	0	51.65	51.60	51.65	49.20	51.75	81,724,168	4,181,428,634	51.165	49.02	48.97	49.02	46.69	49.11	86,115,417	48.556	4.34%
2025-07-09	0	49.50	49.45	49.50	49.20	50.60	50,272,711	2,499,997,556	49.729	46.98	46.93	46.98	46.69	48.02	52,973,993	47.193	-2.37%
2025-07-08	0	50.70	50.70	50.75	49.85	50.80	43,363,137	2,183,849,812	50.362	48.11	48.11	48.16	47.31	48.21	45,693,150	47.794	2.01%
2025-07-07	0	49.70	49.65	49.70	49.40	50.00	32,597,617	1,617,163,459	49.610	47.17	47.12	47.17	46.88	47.45	34,349,171	47.080	-0.70%
2025-07-04	0	50.05	50.00	50.05	48.70	50.85	57,325,315	2,847,122,113	49.666	47.50	47.45	47.50	46.22	48.26	60,405,551	47.133	-0.10%
2025-07-03	0	50.10	50.05	50.10	49.75	50.85	39,479,103	1,977,623,121	50.093	47.55	47.50	47.55	47.21	48.26	41,600,417	47.539	-0.30%
2025-07-02	0	50.25	50.20	50.25	49.95	50.70	47,102,250	2,369,071,209	50.296	47.69	47.64	47.69	47.40	48.11	49,633,175	47.732	0.80%
2025-06-30	0	49.85	49.80	49.85	49.65	50.80	35,626,841	1,783,958,346	50.073	47.31	47.26	47.31	47.12	48.21	37,541,163	47.520	-1.09%
2025-06-27	0	50.40	50.35	50.40	49.90	51.55	57,839,853	2,924,745,253	50.566	47.83	47.78	47.83	47.36	48.92	60,947,737	47.988	-1.27%
2025-06-26	0	51.05	51.00	51.05	50.55	51.35	69,891,026	3,556,283,391	50.883	48.45	48.40	48.45	47.97	48.73	73,646,450	48.289	-0.78%
2025-06-25	0	51.45	51.45	51.50	49.50	51.75	110,921,076	5,624,718,890	50.709	48.83	48.83	48.87	46.98	49.11	116,881,150	48.123	3.00%
2025-06-24	0	49.95	49.95	50.00	47.90	50.10	136,077,998	6,720,370,082	49.386	47.40	47.40	47.45	45.46	47.55	143,389,818	46.868	5.16%
2025-06-23	0	47.50	47.45	47.50	46.50	47.70	28,376,757	1,339,154,610	47.192	45.08	45.03	45.08	44.13	45.27	29,901,513	44.786	0.32%
2025-06-20	0	47.35	47.35	47.40	45.85	47.70	59,997,803	2,825,026,412	47.086	44.94	44.94	44.98	43.51	45.27	63,221,639	44.684	2.93%
2025-06-19	0	46.00	46.00	46.05	45.70	46.90	50,856,721	2,342,866,695	46.068	43.65	43.65	43.70	43.37	44.51	53,589,383	43.719	-2.23%
2025-06-18	0	47.05	47.05	47.10	46.75	47.75	33,877,398	1,593,738,192	47.044	44.65	44.65	44.70	44.37	45.32	35,697,718	44.645	-1.57%
2025-06-17	0	47.80	47.80	47.85	47.50	48.30	26,221,248	1,256,700,277	47.927	45.36	45.36	45.41	45.08	45.84	27,630,183	45.483	-0.73%
2025-06-16	0	48.15	48.10	48.15	47.25	48.20	41,126,390	1,965,257,700	47.786	45.69	45.65	45.69	44.84	45.74	43,336,217	45.349	0.94%
2025-06-13	0	47.70	47.70	47.75	47.50	48.55	50,139,179	2,398,604,532	47.839	45.27	45.27	45.32	45.08	46.07	52,833,286	45.399	-1.75%
2025-06-12	0	48.55	48.55	48.60	47.95	49.50	68,158,985	3,329,451,584	48.848	46.07	46.07	46.12	45.50	46.98	71,821,342	46.357	-0.41%
2025-06-11	0	48.75	48.75	48.80	47.40	48.90	79,172,415	3,847,123,064	48.592	46.26	46.26	46.31	44.98	46.41	83,426,552	46.114	2.74%
2025-06-10	0	47.45	47.45	47.50	47.15	48.10	59,743,467	2,832,439,187	47.410	45.03	45.03	45.08	44.75	45.65	62,953,637	44.992	0.53%
2025-06-09	0	47.20	47.15	47.20	46.00	47.20	61,759,416	2,892,815,601	46.840	44.79	44.75	44.79	43.65	44.79	65,077,908	44.452	3.28%
2025-06-06	0	45.70	45.70	45.75	45.60	46.50	57,499,628	2,639,330,954	45.902	43.37	43.37	43.42	43.27	44.13	60,589,231	43.561	-0.65%
2025-06-05	0	46.00	46.00	46.05	45.75	46.35	63,174,541	2,904,151,243	45.970	43.65	43.65	43.70	43.42	43.99	66,569,071	43.626	0.44%
2025-06-04	0	45.80	45.80	45.85	45.40	46.20	62,190,591	2,851,348,397	45.849	43.46	43.46	43.51	43.08	43.84	65,532,251	43.511	-1.40%
2025-06-03	0	46.45	46.45	46.50	45.70	46.65	33,640,197	1,555,957,964	46.253	44.08	44.08	44.13	43.37	44.27	35,447,771	43.894	1.86%
2025-06-02	0	45.60	45.55	45.60	44.50	45.75	44,122,635	1,994,156,755	45.196	43.27	43.23	43.27	42.23	43.42	46,493,458	42.891	-1.19%
2025-05-30	0	46.15	46.10	46.15	45.55	46.15	45,688,225	2,098,573,061	45.933	43.80	43.75	43.80	43.23	43.80	48,143,171	43.590	-0.54%
2025-05-29	0	46.40	46.35	46.40	45.60	46.40	28,921,299	1,335,539,445	46.178	44.03	43.99	44.03	43.27	44.03	30,475,315	43.824	1.31%
2025-05-28	0	45.80	45.75	45.80	45.55	46.55	26,054,763	1,195,055,117	45.867	43.46	43.42	43.46	43.23	44.18	27,454,752	43.528	-0.87%
2025-05-27	0	46.20	46.20	46.25	45.80	46.40	29,064,501	1,339,817,224	46.098	43.84	43.84	43.89	43.46	44.03	30,626,211	43.747	1.09%
2025-05-26	0	45.70	45.70	45.75	45.65	46.90	37,064,927	1,709,896,154	46.133	43.37	43.37	43.42	43.32	44.51	39,056,521	43.780	-0.33%
2025-05-23	0	45.85	45.80	45.85	45.55	46.30	29,241,675	1,342,462,127	45.909	43.51	43.46	43.51	43.23	43.94	30,812,905	43.568	-0.11%
2025-05-22	0	45.90	45.85	45.90	45.85	46.50	29,031,455	1,337,188,332	46.060	43.56	43.51	43.56	43.51	44.13	30,591,390	43.711	-1.50%
2025-05-21	0	46.60	46.55	46.60	46.35	47.00	28,945,783	1,350,847,887	46.668	44.22	44.18	44.22	43.99	44.60	30,501,114	44.288	0.43%
2025-05-20	0	46.40	46.35	46.40	45.60	46.60	36,643,900	1,689,654,625	46.110	44.03	43.99	44.03	43.27	44.22	38,612,871	43.759	1.53%
2025-05-19	0	45.70	45.65	45.70	45.35	46.05	32,320,095	1,474,449,657	45.620	43.37	43.32	43.37	43.04	43.70	34,056,737	43.294	-0.87%
2025-05-16	0	46.10	46.05	46.10	45.60	46.80	48,140,743	2,210,847,921	45.925	43.75	43.70	43.75	43.27	44.41	50,727,469	43.583	-1.18%
2025-05-15	0	46.65	46.60	46.65	46.60	48.00	57,051,230	2,689,443,279	47.141	44.27	44.22	44.27	44.22	45.55	60,116,739	44.737	-2.28%
2025-05-14	0	49.50	49.45	49.50	47.45	49.65	81,576,226	3,994,941,955	48.972	45.30	45.26	45.30	43.43	45.44	89,133,507	44.820	4.21%
2025-05-13	0	47.50	47.45	47.50	47.30	48.10	35,438,954	1,687,111,936	47.606	43.47	43.43	43.47	43.29	44.02	38,722,045	43.570	-1.66%
2025-05-12	0	48.30	48.25	48.30	47.00	48.65	59,478,196	2,852,294,264	47.955	44.20	44.16	44.20	43.02	44.53	64,988,300	43.889	3.87%
2025-05-09	0	46.50	46.45	46.50	46.35	47.00	33,251,418	1,550,220,190	46.621	42.56	42.51	42.56	42.42	43.02	36,331,854	42.668	-1.06%
2025-05-08	0	47.00	46.95	47.00	46.20	47.55	28,176,687	1,327,317,761	47.107	43.02	42.97	43.02	42.28	43.52	30,786,996	43.113	0.86%
2025-05-07	0	46.60	46.55	46.60	46.55	47.85	36,816,136	1,733,802,076	47.094	42.65	42.60	42.65	42.60	43.79	40,226,810	43.101	0.65%
2025-05-06	0	46.30	46.30	46.35	46.10	46.60	32,179,516	1,491,025,717	46.335	42.37	42.37	42.42	42.19	42.65	35,160,650	42.406	-0.75%
2025-05-02	0	46.65	46.60	46.65	46.35	47.15	19,553,893	913,288,526	46.706	42.69	42.65	42.69	42.42	43.15	21,365,380	42.746	0.11%
2025-04-30	0	46.60	46.55	46.60	46.15	46.80	36,382,097	1,691,402,134	46.490	42.65	42.60	42.65	42.24	42.83	39,752,561	42.548	0.98%
2025-04-29	0	46.15	46.10	46.15	45.95	46.50	32,187,757	1,488,338,994	46.239	42.24	42.19	42.24	42.05	42.56	35,169,654	42.319	0.33%
2025-04-28	0	46.00	46.00	46.05	44.60	46.10	43,898,165	1,995,310,293	45.453	42.10	42.10	42.15	40.82	42.19	47,964,923	41.599	0.11%
2025-04-25	0	45.95	45.90	45.95	45.75	46.50	50,031,687	2,306,603,417	46.103	42.05	42.01	42.05	41.87	42.56	54,666,659	42.194	0.66%
2025-04-24	0	45.65	45.60	45.65	45.05	45.90	43,434,161	1,976,922,647	45.515	41.78	41.73	41.78	41.23	42.01	47,457,934	41.656	0.22%
2025-04-23	0	45.55	45.50	45.55	44.90	45.55	50,961,394	2,307,825,854	45.286	41.69	41.64	41.69	41.09	41.69	55,682,495	41.446	1.90%
2025-04-22	0	44.70	44.65	44.70	43.50	44.80	43,944,884	1,951,322,780	44.404	40.91	40.86	40.91	39.81	41.00	48,015,970	40.639	2.05%
2025-04-17	0	43.80	43.75	43.80	43.05	43.80	27,912,639	1,215,149,632	43.534	40.09	40.04	40.09	39.40	40.09	30,498,486	39.843	1.15%
2025-04-16	0	43.30	43.25	43.30	42.80	43.65	33,358,699	1,440,082,337	43.170	39.63	39.58	39.63	39.17	39.95	36,449,073	39.509	-1.14%
2025-04-15	0	43.80	43.75	43.80	43.25	43.95	24,494,836	1,069,210,990	43.651	40.09	40.04	40.09	39.58	40.22	26,764,056	39.950	0.00%
2025-04-14	0	43.80	43.75	43.80	43.25	44.00	44,337,501	1,936,459,662	43.675	40.09	40.04	40.09	39.58	40.27	48,444,960	39.972	2.70%
2025-04-11	0	42.65	42.60	42.65	41.25	42.95	49,627,799	2,101,307,873	42.341	39.03	38.99	39.03	37.75	39.31	54,225,355	38.751	1.79%
2025-04-10	0	41.90	41.90	41.95	41.60	42.90	63,885,535	2,694,510,630	42.177	38.35	38.35	38.39	38.07	39.26	69,803,938	38.601	1.45%
2025-04-09	0	41.30	41.30	41.35	39.60	41.65	79,388,768	3,223,126,577	40.599	37.80	37.80	37.84	36.24	38.12	86,743,402	37.157	0.49%
2025-04-08	0	41.10	41.05	41.10	40.70	41.75	111,679,883	4,586,620,598	41.069	37.62	37.57	37.62	37.25	38.21	122,025,989	37.587	0.74%
2025-04-07	0	40.80	40.75	40.80	40.15	44.10	211,621,186	8,819,224,666	41.675	37.34	37.29	37.34	36.75	40.36	231,225,928	38.141	-13.01%
2025-04-03	0	46.90	46.90	46.95	46.45	47.25	36,442,793	1,706,542,976	46.828	42.92	42.92	42.97	42.51	43.24	39,818,880	42.858	-1.57%
2025-04-02	0	47.65	47.60	47.65	46.55	47.70	31,195,845	1,478,948,259	47.409	43.61	43.56	43.61	42.60	43.66	34,085,851	43.389	1.60%
2025-04-01	0	46.90	46.90	46.95	46.65	47.40	30,127,178	1,416,236,637	47.009	42.92	42.92	42.97	42.69	43.38	32,918,182	43.023	1.30%
2025-03-31	0	46.30	46.30	46.35	46.25	47.00	44,343,838	2,060,376,967	46.464	42.37	42.37	42.42	42.33	43.02	48,451,884	42.524	-1.38%
2025-03-28	0	46.95	46.95	47.00	46.70	47.80	31,178,992	1,466,675,913	47.041	42.97	42.97	43.02	42.74	43.75	34,067,437	43.052	-0.53%
2025-03-27	0	47.20	47.15	47.20	46.60	47.85	36,369,093	1,717,909,159	47.235	43.20	43.15	43.20	42.65	43.79	39,738,352	43.231	0.11%
2025-03-26	0	47.15	47.10	47.15	46.70	47.60	27,187,374	1,281,344,021	47.130	43.15	43.11	43.15	42.74	43.56	29,706,032	43.134	0.21%
2025-03-25	0	47.05	47.00	47.05	47.00	48.45	49,051,219	2,326,354,408	47.427	43.06	43.02	43.06	43.02	44.34	53,595,360	43.406	-2.59%
2025-03-24	0	48.30	48.25	48.30	47.50	48.45	38,515,083	1,846,937,660	47.954	44.20	44.16	44.20	43.47	44.34	42,083,149	43.888	1.15%
2025-03-21	0	47.75	47.70	47.75	47.30	49.20	113,786,207	5,470,426,578	48.076	43.70	43.66	43.70	43.29	45.03	124,327,445	44.000	-3.14%
2025-03-20	0	49.30	49.30	49.35	49.20	51.40	141,416,844	7,031,301,796	49.720	45.12	45.12	45.17	45.03	47.04	154,517,804	45.505	-5.01%
2025-03-19	0	51.90	51.85	51.90	50.65	51.95	74,379,506	3,833,115,871	51.535	47.50	47.45	47.50	46.36	47.55	81,270,078	47.165	1.96%
2025-03-18	0	50.90	50.85	50.90	50.55	51.65	57,930,647	2,944,351,056	50.825	46.58	46.54	46.58	46.26	47.27	63,297,385	46.516	1.70%
2025-03-17	0	50.05	50.00	50.05	49.30	50.50	84,827,143	4,246,282,803	50.058	45.81	45.76	45.81	45.12	46.22	92,685,592	45.814	1.83%
2025-03-14	0	49.15	49.10	49.15	46.75	49.70	112,466,683	5,497,767,496	48.884	44.98	44.94	44.98	42.79	45.49	122,885,679	44.739	5.59%
2025-03-13	0	46.55	46.50	46.55	46.30	47.45	51,148,981	2,392,562,734	46.776	42.60	42.56	42.60	42.37	43.43	55,887,460	42.810	-1.17%
2025-03-12	0	47.10	47.10	47.15	46.80	47.90	47,982,530	2,269,758,536	47.304	43.11	43.11	43.15	42.83	43.84	52,427,667	43.293	-0.74%
2025-03-11	0	47.45	47.45	47.50	46.90	47.75	54,402,258	2,573,615,174	47.307	43.43	43.43	43.47	42.92	43.70	59,442,123	43.296	-1.66%
2025-03-10	0	48.25	48.25	48.30	47.70	49.40	44,287,826	2,140,354,139	48.328	44.16	44.16	44.20	43.66	45.21	48,390,683	44.231	-0.52%
2025-03-07	0	48.50	48.35	48.50	47.75	49.05	78,257,976	3,789,329,011	48.421	44.39	44.25	44.39	43.70	44.89	85,507,852	44.316	0.41%
2025-03-06	0	48.30	48.25	48.30	47.10	48.50	84,651,453	4,057,444,323	47.931	44.20	44.16	44.20	43.11	44.39	92,493,626	43.867	3.98%
2025-03-05	0	46.45	46.40	46.45	45.60	46.60	34,685,141	1,604,161,368	46.249	42.51	42.47	42.51	41.73	42.65	37,898,398	42.328	2.09%
2025-03-04	0	45.50	45.45	45.50	44.80	45.55	40,717,018	1,841,269,527	45.221	41.64	41.60	41.64	41.00	41.69	44,489,072	41.387	0.00%
2025-03-03	0	45.50	45.45	45.50	45.25	46.75	50,221,977	2,307,836,551	45.953	41.64	41.60	41.64	41.41	42.79	54,874,578	42.057	-0.98%
2025-02-28	0	45.95	45.90	45.95	45.60	47.80	96,265,121	4,453,862,095	46.267	42.05	42.01	42.05	41.73	43.75	105,183,192	42.344	-4.57%
2025-02-27	0	48.15	48.10	48.15	47.45	48.85	67,453,953	3,237,711,753	47.999	44.07	44.02	44.07	43.43	44.71	73,702,937	43.929	-0.41%
2025-02-26	0	48.35	48.30	48.35	46.65	48.85	77,379,768	3,707,856,406	47.918	44.25	44.20	44.25	42.69	44.71	84,548,286	43.855	3.98%
2025-02-25	0	46.50	46.45	46.50	46.25	47.65	56,548,128	2,648,513,583	46.837	42.56	42.51	42.56	42.33	43.61	61,786,788	42.865	-3.13%
2025-02-24	0	48.00	47.95	48.00	46.80	49.30	99,060,704	4,789,545,227	48.350	43.93	43.88	43.93	42.83	45.12	108,237,760	44.250	1.69%
2025-02-21	0	47.20	47.15	47.20	45.10	47.20	86,250,531	3,993,458,267	46.301	43.20	43.15	43.20	41.28	43.20	94,240,843	42.375	3.51%
2025-02-20	0	45.60	45.55	45.60	45.55	46.50	42,078,189	1,931,083,082	45.893	41.73	41.69	41.73	41.69	42.56	45,976,343	42.002	-2.56%
2025-02-19	0	46.80	46.80	46.85	45.90	47.05	41,514,852	1,936,231,773	46.640	42.83	42.83	42.88	42.01	43.06	45,360,818	42.685	0.32%
2025-02-18	0	46.65	46.60	46.65	46.20	47.60	56,921,916	2,665,966,840	46.836	42.69	42.65	42.69	42.28	43.56	62,195,204	42.865	-0.43%
2025-02-17	0	46.85	46.80	46.85	46.15	47.80	87,419,780	4,120,408,162	47.134	42.88	42.83	42.88	42.24	43.75	95,518,412	43.137	1.19%
2025-02-14	0	46.30	46.30	46.35	44.95	46.30	62,429,547	2,856,020,836	45.748	42.37	42.37	42.42	41.14	42.37	68,213,066	41.869	3.12%
2025-02-13	0	44.90	44.85	44.90	44.70	46.85	83,787,673	3,846,384,656	45.906	41.09	41.05	41.09	40.91	42.88	91,549,824	42.014	-2.39%
2025-02-12	0	46.00	45.95	46.00	44.15	46.10	74,978,372	3,399,726,447	45.343	42.10	42.05	42.10	40.41	42.19	81,924,423	41.498	3.84%
2025-02-11	0	44.30	44.30	44.35	44.20	45.45	31,705,487	1,412,954,343	44.565	40.54	40.54	40.59	40.45	41.60	34,642,707	40.786	-1.56%
2025-02-10	0	45.00	44.95	45.00	44.30	45.45	50,429,457	2,270,708,527	45.027	41.18	41.14	41.18	40.54	41.60	55,101,279	41.210	1.24%
2025-02-07	0	44.45	44.40	44.45	43.40	44.75	41,511,911	1,835,515,151	44.217	40.68	40.64	40.68	39.72	40.96	45,357,605	40.468	1.02%
2025-02-06	0	44.00	44.00	44.05	43.10	44.00	29,505,252	1,286,664,184	43.608	40.27	40.27	40.32	39.45	40.27	32,238,640	39.911	1.03%
2025-02-05	0	43.55	43.50	43.55	43.15	44.05	29,189,344	1,272,360,757	43.590	39.86	39.81	39.86	39.49	40.32	31,893,466	39.894	-1.02%
2025-02-04	0	44.00	43.95	44.00	42.75	44.50	37,122,048	1,623,852,978	43.744	40.27	40.22	40.27	39.13	40.73	40,561,062	40.035	2.21%
2025-02-03	0	43.05	43.05	43.10	41.65	43.05	40,062,591	1,699,913,867	42.432	39.40	39.40	39.45	38.12	39.40	43,774,019	38.834	-1.26%
2025-01-28	0	43.60	43.55	43.60	43.20	44.25	15,574,262	679,244,427	43.613	39.90	39.86	39.90	39.54	40.50	17,017,073	39.915	-0.91%
2025-01-27	0	44.00	44.00	44.05	43.65	44.35	28,072,170	1,237,165,500	44.071	40.27	40.27	40.32	39.95	40.59	30,672,796	40.334	1.15%
2025-01-24	0	43.50	43.50	43.55	43.05	44.05	41,162,742	1,797,602,272	43.671	39.81	39.81	39.86	39.40	40.32	44,976,089	39.968	1.75%
2025-01-23	0	42.75	42.70	42.75	42.45	43.85	46,257,928	1,991,986,475	43.063	39.13	39.08	39.13	38.85	40.13	50,543,296	39.411	1.91%
2025-01-22	0	41.95	41.90	41.95	41.70	43.20	40,253,647	1,694,770,918	42.102	38.39	38.35	38.39	38.16	39.54	43,982,774	38.533	-2.78%
2025-01-21	0	43.15	43.10	43.15	42.80	43.50	40,604,226	1,754,157,542	43.201	39.49	39.45	39.49	39.17	39.81	44,365,831	39.538	1.05%
2025-01-20	0	42.70	42.70	42.75	41.90	43.30	43,053,323	1,840,897,621	42.759	39.08	39.08	39.13	38.35	39.63	47,041,814	39.133	2.40%
2025-01-17	0	41.70	41.65	41.70	41.10	41.95	32,742,300	1,363,870,712	41.655	38.16	38.12	38.16	37.62	38.39	35,775,571	38.123	0.00%
2025-01-16	0	41.70	41.70	41.75	41.20	42.30	33,678,911	1,405,855,399	41.743	38.16	38.16	38.21	37.71	38.71	36,798,950	38.204	1.34%
2025-01-15	0	41.15	41.10	41.15	40.75	41.45	38,441,484	1,577,144,998	41.027	37.66	37.62	37.66	37.29	37.94	42,002,731	37.549	-0.60%
2025-01-14	0	41.40	41.40	41.50	40.15	41.80	57,298,931	2,353,829,435	41.080	37.89	37.89	37.98	36.75	38.26	62,607,146	37.597	1.10%
2025-01-13	0	40.95	40.95	41.00	39.90	41.10	54,215,536	2,199,303,648	40.566	37.48	37.48	37.52	36.52	37.62	59,238,103	37.127	-0.12%
2025-01-10	0	41.00	40.95	41.00	40.85	42.85	85,571,193	3,540,376,269	41.374	37.52	37.48	37.52	37.39	39.22	93,498,571	37.866	-4.21%
2025-01-09	0	42.80	42.80	42.85	42.35	43.15	24,461,809	1,047,669,217	42.829	39.17	39.17	39.22	38.76	39.49	26,727,969	39.197	-0.58%
2025-01-08	0	43.05	43.05	43.10	42.60	43.55	34,385,670	1,477,017,470	42.954	39.40	39.40	39.45	38.99	39.86	37,571,184	39.313	-0.46%
2025-01-07	0	43.25	43.20	43.25	42.55	44.15	55,717,378	2,401,107,667	43.094	39.58	39.54	39.58	38.94	40.41	60,879,077	39.441	-1.48%
2025-01-06	0	43.90	43.90	43.95	43.65	44.55	25,992,295	1,143,718,288	44.002	40.18	40.18	40.22	39.95	40.77	28,400,240	40.271	-0.34%
2025-01-03	0	44.05	44.00	44.05	43.70	44.50	43,444,767	1,909,808,451	43.960	40.32	40.27	40.32	39.99	40.73	47,469,522	40.232	-0.34%
2025-01-02	0	44.20	44.15	44.20	43.95	45.85	70,177,244	3,120,451,355	44.465	40.45	40.41	40.45	40.22	41.96	76,678,515	40.695	-4.02%
2024-12-31	0	46.05	46.05	46.10	46.05	46.70	19,625,182	910,497,992	46.394	42.15	42.15	42.19	42.15	42.74	21,443,273	42.461	-0.65%
2024-12-30	0	46.35	46.30	46.35	45.95	46.90	36,983,039	1,714,423,500	46.357	42.42	42.37	42.42	42.05	42.92	40,409,175	42.427	0.00%
2024-12-27	0	46.35	46.35	46.40	45.60	46.85	26,444,947	1,224,681,199	46.311	42.42	42.42	42.47	41.73	42.88	28,894,826	42.384	-0.54%
2024-12-24	0	46.60	46.55	46.60	46.15	47.10	18,540,520	866,559,089	46.739	42.65	42.60	42.65	42.24	43.11	20,258,127	42.776	0.54%
2024-12-23	0	46.35	46.35	46.40	45.60	46.80	32,321,807	1,493,531,082	46.208	42.42	42.42	42.47	41.73	42.83	35,316,123	42.290	1.98%
2024-12-20	0	45.45	45.45	45.50	45.45	46.15	29,149,636	1,330,529,752	45.645	41.60	41.60	41.64	41.60	42.24	31,850,080	41.775	-0.55%
2024-12-19	0	45.70	45.70	45.75	45.25	46.10	23,647,109	1,082,425,685	45.774	41.83	41.83	41.87	41.41	42.19	25,837,795	41.893	-0.54%
2024-12-18	0	45.95	45.95	46.00	45.60	46.55	30,870,182	1,420,687,799	46.021	42.05	42.05	42.10	41.73	42.60	33,730,018	42.119	0.99%
2024-12-17	0	45.50	45.50	45.55	45.20	46.15	37,019,848	1,687,921,425	45.595	41.64	41.64	41.69	41.37	42.24	40,449,394	41.729	-0.66%
2024-12-16	0	45.80	45.80	45.85	45.65	46.80	34,790,102	1,603,278,132	46.084	41.92	41.92	41.96	41.78	42.83	38,013,083	42.177	-1.19%
2024-12-13	0	46.35	46.30	46.35	46.20	47.40	47,171,065	2,195,772,628	46.549	42.42	42.37	42.42	42.28	43.38	51,541,027	42.602	-2.93%
2024-12-12	0	47.75	47.70	47.75	46.85	48.70	35,207,456	1,685,758,817	47.881	43.70	43.66	43.70	42.88	44.57	38,469,101	43.821	1.60%
2024-12-11	0	47.00	46.95	47.00	46.90	48.50	30,009,855	1,422,720,880	47.409	43.02	42.97	43.02	42.92	44.39	32,789,990	43.389	-2.19%
2024-12-10	0	48.05	48.00	48.05	48.00	51.00	81,561,553	4,020,347,015	49.292	43.98	43.93	43.98	43.93	46.68	89,117,475	45.113	-1.03%
2024-12-09	0	48.55	48.55	48.60	46.00	48.60	49,559,849	2,354,897,987	47.516	44.43	44.43	44.48	42.10	44.48	54,151,110	43.488	3.85%
2024-12-06	0	46.75	46.75	46.80	45.50	47.15	38,247,440	1,785,951,802	46.695	42.79	42.79	42.83	41.64	43.15	41,790,711	42.736	2.30%
2024-12-05	0	45.70	45.65	45.70	45.05	46.10	28,160,015	1,282,940,832	45.559	41.83	41.78	41.83	41.23	42.19	30,768,779	41.696	-0.98%
2024-12-04	0	46.15	46.10	46.15	45.55	46.40	23,265,737	1,072,334,717	46.091	42.24	42.19	42.24	41.69	42.47	25,421,092	42.183	0.00%
2024-12-03	0	46.15	46.10	46.15	44.90	46.30	25,769,049	1,177,588,501	45.698	42.24	42.19	42.24	41.09	42.37	28,156,313	41.823	1.88%
2024-12-02	0	45.30	45.30	45.35	44.90	45.90	23,409,671	1,061,524,856	45.346	41.46	41.46	41.50	41.09	42.01	25,578,360	41.501	1.12%
2024-11-29	0	44.80	44.75	44.80	44.20	45.75	41,188,309	1,844,259,591	44.776	41.00	40.96	41.00	40.45	41.87	45,004,024	40.980	0.00%
2024-11-28	0	44.80	44.80	44.85	44.65	45.90	29,215,473	1,315,032,882	45.012	41.00	41.00	41.05	40.86	42.01	31,922,016	41.195	-2.29%
2024-11-27	0	45.85	45.85	45.90	44.05	46.30	35,277,531	1,604,644,061	45.486	41.96	41.96	42.01	40.32	42.37	38,545,667	41.630	3.15%
2024-11-26	0	44.45	44.45	44.50	44.00	45.00	27,523,935	1,223,689,108	44.459	40.68	40.68	40.73	40.27	41.18	30,073,773	40.690	0.34%
2024-11-25	0	44.30	44.30	44.40	44.15	45.10	44,740,195	1,991,698,165	44.517	40.54	40.54	40.64	40.41	41.28	48,884,959	40.743	-0.89%
2024-11-22	0	44.70	44.65	44.70	44.30	46.50	59,694,375	2,693,857,292	45.128	40.91	40.86	40.91	40.54	42.56	65,224,506	41.301	-3.14%
2024-11-21	0	46.15	46.15	46.20	46.00	46.90	26,545,766	1,233,553,287	46.469	42.24	42.24	42.28	42.10	42.92	29,004,985	42.529	-0.97%
2024-11-20	0	46.60	46.55	46.60	46.10	46.95	26,483,539	1,232,227,320	46.528	42.65	42.60	42.65	42.19	42.97	28,936,993	42.583	0.98%
2024-11-19	0	46.15	46.10	46.15	45.85	46.55	25,582,705	1,181,848,443	46.197	42.24	42.19	42.24	41.96	42.60	27,952,706	42.280	0.33%
2024-11-18	0	46.00	46.00	46.05	45.90	47.30	38,360,604	1,781,085,099	46.430	42.10	42.10	42.15	42.01	43.29	41,914,358	42.493	0.88%
2024-11-15	0	45.60	45.60	45.65	45.35	46.65	39,345,709	1,810,160,330	46.007	41.73	41.73	41.78	41.50	42.69	42,990,724	42.106	-0.55%
2024-11-14	0	45.85	45.85	45.90	45.60	47.15	45,820,929	2,119,822,652	46.263	41.96	41.96	42.01	41.73	43.15	50,065,813	42.341	-1.29%
2024-11-13	0	46.45	46.40	46.45	45.20	46.70	59,767,117	2,747,800,707	45.975	42.51	42.47	42.51	41.37	42.74	65,303,987	42.077	1.20%
2024-11-12	0	45.90	45.90	45.95	45.65	48.60	116,640,521	5,444,313,388	46.676	42.01	42.01	42.05	41.78	44.48	127,446,184	42.719	-4.77%
2024-11-11	0	48.20	48.15	48.20	47.65	49.05	87,395,694	4,201,784,542	48.078	44.11	44.07	44.11	43.61	44.89	95,492,095	44.001	-3.41%
2024-11-08	0	49.90	49.90	49.95	49.90	52.60	68,984,081	3,501,944,835	50.765	45.67	45.67	45.71	45.67	48.14	75,374,817	46.460	-3.57%
2024-11-07	0	51.75	51.75	51.80	48.40	51.95	105,312,750	5,321,382,509	50.529	47.36	47.36	47.41	44.30	47.55	115,069,000	46.245	6.37%
2024-11-06	0	48.65	48.65	48.70	47.85	50.00	72,091,048	3,513,939,767	48.743	44.53	44.53	44.57	43.79	45.76	78,769,616	44.610	-3.09%
2024-11-05	0	50.20	50.15	50.20	47.70	50.25	64,653,297	3,186,869,983	49.292	45.94	45.90	45.94	43.66	45.99	70,642,826	45.112	4.47%
2024-11-04	0	48.05	48.05	48.10	47.40	48.45	29,738,800	1,419,751,509	47.741	43.98	43.98	44.02	43.38	44.34	32,493,824	43.693	0.00%
2024-11-01	0	48.05	48.05	48.10	47.85	49.10	32,278,231	1,563,144,064	48.427	43.98	43.98	44.02	43.79	44.94	35,268,510	44.321	-0.21%
2024-10-31	0	48.15	48.15	48.20	47.75	49.15	34,158,718	1,651,010,396	48.334	44.07	44.07	44.11	43.70	44.98	37,323,207	44.235	0.52%
2024-10-30	0	47.90	47.90	47.95	47.70	49.25	52,031,629	2,506,538,844	48.173	43.84	43.84	43.88	43.66	45.07	56,851,877	44.089	-2.24%
2024-10-29	0	49.00	48.95	49.00	48.80	50.25	42,517,769	2,097,587,035	49.334	44.85	44.80	44.85	44.66	45.99	46,456,646	45.151	0.31%
2024-10-28	0	48.85	48.85	48.90	48.50	49.30	32,727,898	1,599,266,831	48.866	44.71	44.71	44.75	44.39	45.12	35,759,834	44.722	-0.20%
2024-10-25	0	48.95	48.90	48.95	48.70	49.55	27,573,760	1,353,779,400	49.097	44.80	44.75	44.80	44.57	45.35	30,128,213	44.934	0.31%
2024-10-24	0	48.80	48.75	48.80	48.65	49.60	28,520,320	1,396,566,672	48.967	44.66	44.62	44.66	44.53	45.39	31,162,463	44.816	-1.21%
2024-10-23	0	49.40	49.35	49.40	47.95	50.15	50,416,992	2,488,972,692	49.368	45.21	45.17	45.21	43.88	45.90	55,087,659	45.182	2.60%
2024-10-22	0	48.15	48.15	48.20	48.05	50.00	66,700,496	3,243,910,909	48.634	44.07	44.07	44.11	43.98	45.76	72,879,679	44.510	-1.83%
2024-10-21	0	49.05	49.00	49.05	48.70	50.55	58,236,111	2,870,742,102	49.295	44.89	44.85	44.89	44.57	46.26	63,631,147	45.115	-1.80%
2024-10-18	0	49.95	49.90	49.95	47.15	50.80	74,868,002	3,671,892,131	49.045	45.71	45.67	45.71	43.15	46.49	81,803,829	44.887	4.28%
2024-10-17	0	47.90	47.90	47.95	47.55	50.90	63,874,700	3,131,699,375	49.029	43.84	43.84	43.88	43.52	46.58	69,792,099	44.872	-2.15%
2024-10-16	0	48.95	48.95	49.10	47.85	49.50	64,925,053	3,169,496,761	48.818	44.80	44.80	44.94	43.79	45.30	70,939,757	44.679	1.03%
2024-10-15	0	48.45	48.45	48.50	47.75	51.40	91,748,500	4,511,741,210	49.175	44.34	44.34	44.39	43.70	47.04	100,248,148	45.006	-5.28%
2024-10-14	0	51.15	51.10	51.15	49.60	52.05	88,480,393	4,507,090,894	50.939	46.81	46.77	46.81	45.39	47.64	96,677,281	46.620	0.29%
2024-10-10	0	51.00	50.95	51.00	49.40	52.40	123,241,362	6,271,161,704	50.885	46.68	46.63	46.68	45.21	47.96	134,658,532	46.571	5.92%
2024-10-09	0	48.15	48.15	48.20	46.60	51.95	189,095,890	9,259,598,417	48.968	44.07	44.07	44.11	42.65	47.55	206,613,872	44.816	-4.18%
2024-10-08	0	50.25	50.25	50.30	49.75	59.15	269,734,028	14,253,788,523	52.844	45.99	45.99	46.04	45.53	54.13	294,722,386	48.363	-15.83%
2024-10-07	0	59.70	59.70	59.75	57.00	59.80	114,440,525	6,734,263,144	58.845	54.64	54.64	54.68	52.17	54.73	125,042,379	53.856	4.19%
2024-10-04	0	57.30	57.30	57.35	53.50	57.60	98,751,085	5,566,502,482	56.369	52.44	52.44	52.49	48.96	52.72	107,899,458	51.590	4.37%
2024-10-03	0	54.90	54.90	54.95	51.85	57.50	159,860,008	8,717,693,964	54.533	50.25	50.25	50.29	47.45	52.62	174,669,556	49.910	-3.00%
2024-10-02	0	56.60	56.55	56.60	50.00	57.65	230,013,911	12,727,470,728	55.334	51.80	51.76	51.80	45.76	52.76	251,322,568	50.642	12.86%
2024-09-30	0	50.15	50.15	50.20	49.20	52.75	248,000,033	12,650,056,768	51.008	45.90	45.90	45.94	45.03	48.28	270,974,938	46.683	3.19%
2024-09-27	0	48.60	48.60	48.65	46.45	49.00	247,911,915	11,856,048,417	47.824	44.48	44.48	44.53	42.51	44.85	270,878,657	43.769	6.70%
2024-09-26	0	45.55	45.50	45.55	41.60	45.95	217,857,044	9,656,516,739	44.325	41.69	41.64	41.69	38.07	42.05	238,039,480	40.567	8.71%
2024-09-25	0	41.90	41.85	41.90	41.40	42.90	186,610,111	7,892,140,641	42.292	38.35	38.30	38.35	37.89	39.26	203,897,808	38.706	3.84%
2024-09-24	0	40.35	40.35	40.40	38.55	40.75	151,959,706	6,060,590,034	39.883	36.93	36.93	36.97	35.28	37.29	166,037,365	36.501	7.17%
2024-09-23	0	37.65	37.65	37.70	37.50	38.20	37,197,236	1,406,151,157	37.803	34.46	34.46	34.50	34.32	34.96	40,643,215	34.597	0.00%
2024-09-20	0	37.65	37.65	37.70	37.25	38.20	67,762,929	2,556,209,883	37.723	34.46	34.46	34.50	34.09	34.96	74,040,536	34.524	1.21%
2024-09-19	0	37.20	37.15	37.20	35.75	37.55	86,711,676	3,212,532,779	37.048	34.05	34.00	34.05	32.72	34.37	94,744,709	33.907	4.06%
2024-09-17	0	35.75	35.75	35.80	34.80	36.10	25,035,910	894,621,693	35.734	32.72	32.72	32.76	31.85	33.04	27,355,255	32.704	1.85%
2024-09-16	0	35.10	35.10	35.15	34.60	35.30	14,396,880	503,890,753	35.000	32.12	32.12	32.17	31.67	32.31	15,730,618	32.032	-0.71%
2024-09-13	0	35.35	35.30	35.35	34.90	35.80	35,972,451	1,273,658,488	35.407	32.35	32.31	32.35	31.94	32.76	39,304,965	32.405	1.43%
2024-09-12	0	34.85	34.80	34.85	34.00	35.15	47,427,407	1,648,554,691	34.760	31.90	31.85	31.90	31.12	32.17	51,821,117	31.812	1.31%
2024-09-11	0	34.40	34.35	34.40	34.20	34.60	35,112,029	1,207,041,413	34.377	31.48	31.44	31.48	31.30	31.67	38,364,833	31.462	-0.58%
2024-09-10	0	34.60	34.60	34.65	34.45	35.00	32,635,983	1,132,631,961	34.705	31.67	31.67	31.71	31.53	32.03	35,659,404	31.763	-0.43%
2024-09-09	0	34.75	34.70	34.75	34.20	35.40	64,151,394	2,218,368,111	34.580	31.80	31.76	31.80	31.30	32.40	70,094,426	31.648	-2.39%
2024-09-05	0	35.60	35.60	35.65	34.95	35.60	32,480,022	1,149,354,821	35.387	32.58	32.58	32.63	31.99	32.58	35,488,995	32.386	1.42%
2024-09-04	0	35.10	35.05	35.10	34.95	35.85	52,947,376	1,865,690,261	35.237	32.12	32.08	32.12	31.99	32.81	57,852,460	32.249	-1.49%
2024-09-03	0	36.65	36.60	36.65	36.25	37.35	43,014,293	1,577,471,005	36.673	32.61	32.56	32.61	32.25	33.23	48,345,291	32.629	-0.95%
2024-09-02	0	37.00	36.95	37.00	36.85	37.85	46,487,939	1,728,120,491	37.174	32.92	32.88	32.92	32.79	33.68	52,249,446	33.074	-1.07%
2024-08-30	0	37.40	37.40	37.45	35.90	38.20	116,547,086	4,376,485,635	37.551	33.28	33.28	33.32	31.94	33.99	130,991,409	33.410	3.60%
2024-08-29	0	36.10	36.05	36.10	35.45	36.55	40,488,751	1,452,158,557	35.866	32.12	32.07	32.12	31.54	32.52	45,506,745	31.911	-0.28%
2024-08-28	0	36.20	36.20	36.25	36.05	36.55	35,339,323	1,282,146,635	36.281	32.21	32.21	32.25	32.07	32.52	39,719,120	32.280	-0.82%
2024-08-27	0	36.50	36.45	36.50	35.90	36.65	42,231,923	1,538,254,438	36.424	32.48	32.43	32.48	31.94	32.61	47,465,958	32.408	0.83%
2024-08-26	0	36.20	36.15	36.20	35.75	36.40	51,396,725	1,860,037,896	36.190	32.21	32.16	32.21	31.81	32.39	57,766,605	32.199	1.83%
2024-08-23	0	35.55	35.50	35.55	33.80	35.80	80,512,450	2,834,038,065	35.200	31.63	31.59	31.63	30.07	31.85	90,490,802	31.319	3.64%
2024-08-22	0	34.30	34.25	34.30	33.65	34.35	36,582,038	1,243,675,627	33.997	30.52	30.47	30.52	29.94	30.56	41,115,852	30.248	0.88%
2024-08-21	0	34.00	34.00	34.05	33.65	34.25	28,058,026	952,200,202	33.937	30.25	30.25	30.30	29.94	30.47	31,535,412	30.195	-1.16%
2024-08-20	0	34.40	34.40	34.45	34.20	34.90	20,537,202	707,368,390	34.443	30.61	30.61	30.65	30.43	31.05	23,082,491	30.645	-0.43%
2024-08-19	0	34.55	34.50	34.55	34.40	35.00	25,312,260	878,524,223	34.708	30.74	30.70	30.74	30.61	31.14	28,449,348	30.880	0.58%
2024-08-16	0	34.35	34.30	34.35	33.80	34.50	24,968,707	856,648,130	34.309	30.56	30.52	30.56	30.07	30.70	28,063,217	30.526	1.63%
2024-08-15	0	33.80	33.80	33.85	33.20	34.50	26,255,542	891,131,221	33.941	30.07	30.07	30.12	29.54	30.70	29,509,536	30.198	0.45%
2024-08-14	0	33.65	33.60	33.65	33.40	34.05	19,599,092	659,965,497	33.673	29.94	29.89	29.94	29.72	30.30	22,028,116	29.960	-0.44%
2024-08-13	0	33.80	33.80	33.85	33.45	33.90	22,162,650	746,461,535	33.681	30.07	30.07	30.12	29.76	30.16	24,909,389	29.967	0.45%
2024-08-12	0	33.65	33.60	33.65	33.10	33.75	15,785,617	529,134,526	33.520	29.94	29.89	29.94	29.45	30.03	17,742,016	29.824	0.45%
2024-08-09	0	33.50	33.45	33.50	33.30	33.95	24,440,304	822,023,508	33.634	29.81	29.76	29.81	29.63	30.21	27,469,326	29.925	1.21%
2024-08-08	0	33.10	33.05	33.10	32.80	33.70	30,727,700	1,019,270,385	33.171	29.45	29.41	29.45	29.18	29.98	34,535,953	29.513	-0.30%
2024-08-07	0	33.20	33.15	33.20	32.75	33.50	24,524,645	813,248,377	33.161	29.54	29.49	29.54	29.14	29.81	27,564,119	29.504	1.07%
2024-08-06	0	32.85	32.80	32.85	32.65	33.85	47,859,394	1,581,309,963	33.041	29.23	29.18	29.23	29.05	30.12	53,790,873	29.397	-1.35%
2024-08-05	0	33.30	33.25	33.30	32.70	34.10	54,788,446	1,826,719,724	33.341	29.63	29.58	29.63	29.09	30.34	61,578,680	29.665	-0.45%
2024-08-02	0	33.45	33.45	33.50	33.10	33.65	35,497,479	1,184,092,530	33.357	29.76	29.76	29.81	29.45	29.94	39,896,877	29.679	-1.91%
2024-08-01	0	34.10	34.05	34.10	33.85	34.35	21,862,384	745,243,758	34.088	30.34	30.30	30.34	30.12	30.56	24,571,910	30.329	-0.15%
2024-07-31	0	34.15	34.15	34.20	33.25	34.50	50,376,587	1,719,014,522	34.123	30.38	30.38	30.43	29.58	30.70	56,620,035	30.361	2.55%
2024-07-30	0	33.30	33.30	33.35	33.15	33.75	32,086,094	1,070,546,193	33.365	29.63	29.63	29.67	29.49	30.03	36,062,701	29.686	-1.19%
2024-07-29	0	33.70	33.65	33.70	33.55	34.15	32,959,024	1,115,405,414	33.842	29.98	29.94	29.98	29.85	30.38	37,043,818	30.110	0.90%
2024-07-26	0	33.40	33.35	33.40	33.20	34.15	33,129,511	1,109,655,864	33.495	29.72	29.67	29.72	29.54	30.38	37,235,434	29.801	0.00%
2024-07-25	0	33.40	33.40	33.45	33.40	34.20	38,023,107	1,277,364,689	33.594	29.72	29.72	29.76	29.72	30.43	42,735,520	29.890	-1.62%
2024-07-24	0	33.95	33.90	33.95	33.80	34.60	32,539,895	1,107,108,176	34.023	30.21	30.16	30.21	30.07	30.78	36,572,744	30.271	-0.88%
2024-07-23	0	34.25	34.25	34.30	34.20	34.95	29,332,874	1,012,102,614	34.504	30.47	30.47	30.52	30.43	31.10	32,968,259	30.699	-1.15%
2024-07-22	0	34.65	34.65	34.70	34.20	34.90	28,550,710	986,625,808	34.557	30.83	30.83	30.87	30.43	31.05	32,089,157	30.746	0.87%
2024-07-19	0	34.35	34.35	34.40	34.05	34.55	39,864,055	1,369,192,161	34.347	30.56	30.56	30.61	30.30	30.74	44,804,627	30.559	-0.43%
2024-07-18	0	34.50	34.50	34.55	34.10	34.80	39,693,320	1,371,105,772	34.543	30.70	30.70	30.74	30.34	30.96	44,612,732	30.734	0.58%
2024-07-17	0	34.30	34.25	34.30	34.00	34.65	66,142,424	2,267,156,280	34.277	30.52	30.47	30.52	30.25	30.83	74,339,819	30.497	0.59%
2024-07-16	0	34.10	34.05	34.10	33.85	35.25	126,158,836	4,322,736,546	34.264	30.34	30.30	30.34	30.12	31.36	141,794,396	30.486	-5.41%
2024-07-15	0	36.05	36.00	36.05	35.75	36.95	37,148,518	1,342,443,702	36.137	32.07	32.03	32.07	31.81	32.88	41,752,539	32.152	-2.17%
2024-07-12	0	36.85	36.80	36.85	35.85	37.00	48,765,592	1,787,273,757	36.650	32.79	32.74	32.79	31.90	32.92	54,809,381	32.609	3.22%
2024-07-11	0	35.70	35.70	35.75	35.35	36.00	29,623,610	1,056,858,660	35.676	31.76	31.76	31.81	31.45	32.03	33,295,027	31.742	1.42%
2024-07-10	0	35.20	35.15	35.20	35.05	35.95	43,664,280	1,541,827,719	35.311	31.32	31.27	31.32	31.19	31.99	49,075,835	31.417	0.72%
2024-07-09	0	34.95	34.90	34.95	34.25	35.55	45,888,168	1,598,164,891	34.827	31.10	31.05	31.10	30.47	31.63	51,575,342	30.987	-0.85%
2024-07-08	0	35.25	35.20	35.25	34.75	35.90	51,468,866	1,808,333,581	35.135	31.36	31.32	31.36	30.92	31.94	57,847,686	31.260	-2.35%
2024-07-05	0	36.10	36.10	36.15	35.95	37.00	21,564,603	781,297,829	36.231	32.12	32.12	32.16	31.99	32.92	24,237,223	32.235	-1.50%
2024-07-04	0	36.65	36.60	36.65	36.25	37.20	32,558,644	1,191,952,778	36.609	32.61	32.56	32.61	32.25	33.10	36,593,816	32.573	-0.54%
2024-07-03	0	36.85	36.85	36.90	36.05	37.00	33,932,595	1,245,450,513	36.704	32.79	32.79	32.83	32.07	32.92	38,138,049	32.656	1.38%
2024-07-02	0	36.35	36.30	36.35	35.00	37.20	48,252,075	1,761,913,791	36.515	32.34	32.30	32.34	31.14	33.10	54,232,221	32.488	2.68%
2024-06-28	0	35.40	35.35	35.40	35.30	36.10	43,508,999	1,547,685,734	35.572	31.50	31.45	31.50	31.41	32.12	48,901,309	31.649	-1.53%
2024-06-27	0	35.95	35.90	35.95	35.65	36.80	50,917,977	1,831,505,901	35.970	31.99	31.94	31.99	31.72	32.74	57,228,523	32.003	-2.31%
2024-06-26	0	36.80	36.75	36.80	36.55	37.30	20,384,880	752,144,090	36.897	32.74	32.70	32.74	32.52	33.19	22,911,291	32.829	-0.81%
2024-06-25	0	37.10	37.05	37.10	36.65	37.50	36,317,945	1,342,959,885	36.978	33.01	32.96	33.01	32.61	33.36	40,819,028	32.900	1.09%
2024-06-24	0	36.70	36.70	36.75	35.95	36.75	30,081,290	1,091,782,535	36.294	32.65	32.65	32.70	31.99	32.70	33,809,430	32.292	-0.27%
2024-06-21	0	36.80	36.75	36.80	36.45	37.35	31,588,468	1,162,738,474	36.809	32.74	32.70	32.74	32.43	33.23	35,503,401	32.750	-1.60%
2024-06-20	0	37.40	37.35	37.40	37.15	37.95	20,522,424	769,094,629	37.476	33.28	33.23	33.28	33.05	33.77	23,065,881	33.343	-0.27%
2024-06-19	0	37.50	37.45	37.50	36.35	37.70	48,998,087	1,822,798,184	37.201	33.36	33.32	33.36	32.34	33.54	55,070,690	33.099	3.88%
2024-06-18	0	36.10	36.10	36.15	35.85	36.70	28,534,323	1,032,737,823	36.193	32.12	32.12	32.16	31.90	32.65	32,070,739	32.202	-0.55%
2024-06-17	0	36.30	36.25	36.30	35.70	36.95	19,130,227	695,399,562	36.351	32.30	32.25	32.30	31.76	32.88	21,501,142	32.342	-0.41%
2024-06-14	0	36.45	36.45	36.50	36.25	37.05	35,870,576	1,313,162,139	36.608	32.43	32.43	32.48	32.25	32.96	40,316,214	32.572	-0.14%
2024-06-13	0	36.50	36.50	36.55	36.20	37.55	39,947,774	1,464,073,399	36.650	32.48	32.48	32.52	32.21	33.41	44,898,722	32.608	-0.41%
2024-06-12	0	36.65	36.60	36.65	36.25	37.35	49,582,064	1,817,295,092	36.652	32.61	32.56	32.61	32.25	33.23	55,727,043	32.611	-2.14%
2024-06-11	0	37.45	37.45	37.50	36.95	38.10	47,060,702	1,758,732,027	37.372	33.32	33.32	33.36	32.88	33.90	52,893,194	33.251	-1.71%
2024-06-07	0	38.10	38.05	38.10	38.00	39.55	54,187,643	2,082,899,340	38.439	33.90	33.85	33.90	33.81	35.19	60,903,416	34.200	-2.06%
2024-06-06	0	40.55	40.55	40.60	39.90	41.90	39,029,597	1,586,026,008	40.637	34.61	34.61	34.66	34.06	35.77	45,723,637	34.687	-0.98%
2024-06-05	0	40.95	40.90	40.95	40.80	41.70	31,760,790	1,307,901,877	41.180	34.95	34.91	34.95	34.83	35.60	37,208,143	35.151	0.37%
2024-06-04	0	40.80	40.80	40.85	40.25	41.55	32,715,742	1,340,602,492	40.977	34.83	34.83	34.87	34.36	35.47	38,326,881	34.978	1.12%
2024-06-03	0	40.35	40.35	40.40	39.85	40.95	32,346,933	1,308,678,083	40.458	34.44	34.44	34.49	34.02	34.95	37,894,817	34.534	2.02%
2024-05-31	0	39.55	39.55	39.60	39.55	41.45	55,711,128	2,245,743,848	40.311	33.76	33.76	33.80	33.76	35.38	65,266,249	34.409	-1.74%
2024-05-30	0	40.25	40.20	40.25	39.95	41.25	46,302,502	1,867,778,107	40.339	34.36	34.31	34.36	34.10	35.21	54,243,932	34.433	-2.31%
2024-05-29	0	41.20	41.20	41.30	41.00	41.95	34,321,729	1,420,008,960	41.374	35.17	35.17	35.25	35.00	35.81	40,208,314	35.316	-2.37%
2024-05-28	0	42.20	42.20	42.25	41.90	43.00	21,091,288	892,745,981	42.328	36.02	36.02	36.06	35.77	36.70	24,708,695	36.131	0.00%
2024-05-27	0	42.20	42.20	42.25	41.45	42.55	26,426,748	1,112,362,999	42.092	36.02	36.02	36.06	35.38	36.32	30,959,250	35.930	0.36%
2024-05-24	0	42.05	42.00	42.05	41.50	42.85	42,696,476	1,789,041,952	41.901	35.89	35.85	35.89	35.42	36.58	50,019,430	35.767	-1.29%
2024-05-23	0	42.60	42.60	42.65	42.30	43.75	59,778,305	2,559,125,308	42.810	36.36	36.36	36.41	36.11	37.34	70,030,996	36.543	-3.73%
2024-05-22	0	44.25	44.20	44.25	43.90	45.35	34,100,634	1,519,763,864	44.567	37.77	37.73	37.77	37.47	38.71	39,949,298	38.042	-0.11%
2024-05-21	0	44.30	44.25	44.30	43.85	45.35	55,124,234	2,446,138,616	44.375	37.81	37.77	37.81	37.43	38.71	64,578,696	37.878	-1.45%
2024-05-20	0	44.95	44.95	45.00	44.80	46.50	77,855,709	3,532,458,803	45.372	38.37	38.37	38.41	38.24	39.69	91,208,889	38.729	-1.10%
2024-05-17	0	45.45	45.40	45.45	43.00	45.80	117,825,098	5,231,243,535	44.398	38.80	38.75	38.80	36.70	39.09	138,033,504	37.898	5.70%
2024-05-16	0	43.00	42.95	43.00	39.85	43.10	100,844,661	4,259,303,819	42.236	36.70	36.66	36.70	34.02	36.79	118,140,720	36.053	7.10%
2024-05-14	0	40.15	40.10	40.15	40.05	41.70	39,692,581	1,606,052,057	40.462	34.27	34.23	34.27	34.19	35.60	46,500,331	34.539	-2.31%
2024-05-13	0	41.10	41.10	41.15	40.20	41.65	47,942,822	1,965,248,590	40.992	35.08	35.08	35.13	34.31	35.55	56,165,586	34.990	-0.36%
2024-05-10	0	41.25	41.20	41.25	39.45	41.50	86,342,349	3,521,745,006	40.788	35.21	35.17	35.21	33.67	35.42	101,151,089	34.817	5.77%
2024-05-09	0	39.00	38.95	39.00	37.75	39.50	42,206,130	1,637,612,161	38.800	33.29	33.25	33.29	32.22	33.72	49,444,983	33.120	2.36%
2024-05-08	0	38.10	38.10	38.15	37.95	40.15	58,135,945	2,251,384,225	38.726	32.52	32.52	32.56	32.39	34.27	68,106,951	33.057	-3.79%
2024-05-07	0	39.60	39.55	39.60	39.15	40.45	47,967,986	1,901,483,288	39.641	33.80	33.76	33.80	33.42	34.53	56,195,066	33.837	1.15%
2024-05-06	0	39.15	39.10	39.15	38.70	39.65	65,189,361	2,549,374,815	39.107	33.42	33.38	33.42	33.03	33.85	76,370,112	33.382	-1.01%
2024-05-03	0	39.55	39.50	39.55	38.45	40.35	89,483,749	3,513,767,249	39.267	33.76	33.72	33.76	32.82	34.44	104,831,277	33.518	4.08%
2024-05-02	0	38.00	37.95	38.00	35.45	38.10	53,070,323	1,979,872,554	37.307	32.44	32.39	32.44	30.26	32.52	62,172,515	31.845	5.70%
2024-04-30	0	35.95	35.95	36.00	35.60	37.00	47,222,620	1,702,822,917	36.060	30.69	30.69	30.73	30.39	31.58	55,321,861	30.780	-1.78%
2024-04-29	0	36.60	36.55	36.60	35.80	37.60	63,388,167	2,331,667,152	36.784	31.24	31.20	31.24	30.56	32.10	74,259,992	31.399	2.23%
2024-04-26	0	35.80	35.75	35.80	35.00	36.30	61,458,290	2,195,794,983	35.728	30.56	30.52	30.56	29.88	30.99	71,999,118	30.498	1.56%
2024-04-25	0	35.25	35.20	35.25	34.25	35.85	79,005,387	2,776,968,037	35.149	30.09	30.05	30.09	29.24	30.60	92,555,751	30.003	2.47%
2024-04-24	0	34.40	34.35	34.40	33.10	34.55	80,691,135	2,747,243,289	34.046	29.36	29.32	29.36	28.25	29.49	94,530,625	29.062	4.24%
2024-04-23	0	33.00	32.95	33.00	31.95	33.20	58,970,463	1,925,434,599	32.651	28.17	28.13	28.17	27.27	28.34	69,084,599	27.871	2.96%
2024-04-22	0	32.05	32.05	32.10	31.50	32.60	33,694,769	1,084,965,052	32.200	27.36	27.36	27.40	26.89	27.83	39,473,823	27.486	2.89%
2024-04-19	0	31.15	31.15	31.20	30.65	31.45	39,350,481	1,224,356,507	31.114	26.59	26.59	26.63	26.16	26.85	46,099,557	26.559	-0.80%
2024-04-18	0	31.40	31.40	31.45	30.15	31.85	58,908,259	1,841,592,003	31.262	26.80	26.80	26.85	25.74	27.19	69,011,726	26.685	4.15%
2024-04-17	0	30.15	30.15	30.20	29.75	30.20	36,312,213	1,089,435,528	30.002	25.74	25.74	25.78	25.39	25.78	42,540,190	25.610	0.84%
2024-04-16	0	29.90	29.85	29.90	29.70	30.30	55,117,524	1,652,548,132	29.982	25.52	25.48	25.52	25.35	25.86	64,570,835	25.593	-1.48%
2024-04-15	0	30.35	30.35	30.40	30.00	30.85	48,660,479	1,480,209,702	30.419	25.91	25.91	25.95	25.61	26.33	57,006,330	25.966	-0.98%
2024-04-12	0	30.65	30.60	30.65	30.60	32.30	78,189,448	2,430,394,852	31.083	26.16	26.12	26.16	26.12	27.57	91,599,869	26.533	-5.69%
2024-04-11	0	32.50	32.45	32.50	31.95	32.55	30,124,413	971,292,866	32.243	27.74	27.70	27.74	27.27	27.78	35,291,108	27.522	-0.15%
2024-04-10	0	32.55	32.50	32.55	32.25	32.85	44,475,339	1,447,267,583	32.541	27.78	27.74	27.78	27.53	28.04	52,103,389	27.777	0.62%
2024-04-09	0	32.35	32.35	32.40	32.25	33.05	37,148,969	1,209,494,248	32.558	27.61	27.61	27.66	27.53	28.21	43,520,459	27.791	-0.61%
2024-04-08	0	32.55	32.50	32.55	32.35	33.00	40,510,517	1,323,042,835	32.659	27.78	27.74	27.78	27.61	28.17	47,458,553	27.878	-1.06%
2024-04-05	0	32.90	32.85	32.90	32.35	33.80	35,122,652	1,154,523,665	32.871	28.08	28.04	28.08	27.61	28.85	41,146,605	28.059	-2.08%
2024-04-03	0	33.60	33.55	33.60	33.40	34.15	31,833,614	1,075,005,631	33.770	28.68	28.64	28.68	28.51	29.15	37,293,458	28.826	-0.88%
2024-04-02	0	33.90	33.85	33.90	33.65	34.30	37,132,455	1,259,917,190	33.930	28.94	28.89	28.94	28.72	29.28	43,501,113	28.963	2.57%
2024-03-28	0	33.05	33.05	33.10	32.30	33.55	45,097,092	1,491,218,737	33.067	28.21	28.21	28.25	27.57	28.64	52,831,780	28.226	1.23%
2024-03-27	0	32.65	32.60	32.65	32.30	33.00	37,145,705	1,215,061,632	32.711	27.87	27.83	27.87	27.57	28.17	43,516,635	27.922	-1.06%
2024-03-26	0	33.00	33.00	33.05	32.80	33.45	39,215,134	1,297,782,601	33.094	28.17	28.17	28.21	28.00	28.55	45,940,996	28.249	1.07%
2024-03-25	0	32.65	32.60	32.65	32.45	33.45	61,938,734	2,032,799,373	32.820	27.87	27.83	27.87	27.70	28.55	72,561,964	28.015	-2.39%
2024-03-22	0	33.45	33.45	33.50	32.85	34.75	96,850,904	3,242,578,917	33.480	28.55	28.55	28.60	28.04	29.66	113,461,986	28.579	-5.77%
2024-03-21	0	35.50	35.45	35.50	34.85	36.10	33,585,159	1,191,318,768	35.472	30.30	30.26	30.30	29.75	30.81	39,345,413	30.278	1.87%
2024-03-20	0	34.85	34.85	34.90	34.40	35.05	23,425,330	815,119,897	34.797	29.75	29.75	29.79	29.36	29.92	27,443,053	29.702	-0.14%
2024-03-19	0	34.90	34.90	35.00	34.80	35.45	25,970,116	908,833,933	34.995	29.79	29.79	29.88	29.71	30.26	30,424,300	29.872	-2.10%
2024-03-18	0	35.65	35.60	35.65	35.00	35.75	22,965,413	814,709,763	35.476	30.43	30.39	30.43	29.88	30.52	26,904,255	30.282	0.28%
2024-03-15	0	35.55	35.50	35.55	34.85	35.95	56,634,756	2,006,710,785	35.433	30.35	30.30	30.35	29.75	30.69	66,348,290	30.245	-2.20%
2024-03-14	0	36.35	36.30	36.35	36.15	37.40	38,267,806	1,401,574,469	36.625	31.03	30.99	31.03	30.86	31.92	44,831,190	31.263	-1.49%
2024-03-13	0	36.90	36.85	36.90	36.65	37.80	55,148,415	2,044,905,300	37.080	31.50	31.46	31.50	31.28	32.27	64,607,024	31.651	-1.99%
2024-03-12	0	37.65	37.60	37.65	35.70	37.90	69,551,543	2,582,758,999	37.135	32.14	32.10	32.14	30.47	32.35	81,480,460	31.698	5.76%
2024-03-11	0	35.60	35.55	35.60	35.25	36.10	25,504,871	907,500,320	35.582	30.39	30.35	30.39	30.09	30.81	29,879,260	30.372	1.57%
2024-03-08	0	35.05	35.05	35.10	34.80	35.65	27,214,107	961,002,183	35.313	29.92	29.92	29.96	29.71	30.43	31,881,650	30.143	1.15%
2024-03-07	0	34.65	34.60	34.65	34.40	35.85	26,174,394	916,269,191	35.006	29.58	29.53	29.58	29.36	30.60	30,663,614	29.881	0.14%
2024-03-06	0	34.60	34.55	34.60	33.70	35.05	26,866,667	925,095,921	34.433	29.53	29.49	29.53	28.77	29.92	31,474,620	29.392	1.91%
2024-03-05	0	33.95	33.95	34.00	33.90	34.85	35,499,578	1,213,485,318	34.183	28.98	28.98	29.02	28.94	29.75	41,588,178	29.179	-2.30%
2024-03-04	0	34.75	34.70	34.75	34.30	35.60	33,537,874	1,163,168,871	34.682	29.66	29.62	29.66	29.28	30.39	39,290,018	29.605	-1.56%
2024-03-01	0	35.30	35.30	35.35	34.55	35.65	28,564,921	1,006,044,334	35.220	30.13	30.13	30.17	29.49	30.43	33,464,145	30.063	0.57%
2024-02-29	0	35.10	35.10	35.15	35.00	35.70	48,577,516	1,712,496,216	35.253	29.96	29.96	30.00	29.88	30.47	56,909,138	30.092	-1.27%
2024-02-28	0	35.55	35.55	35.60	35.50	36.90	39,223,503	1,411,192,989	35.978	30.35	30.35	30.39	30.30	31.50	45,950,800	30.711	-3.53%
2024-02-27	0	36.85	36.80	36.85	35.90	37.05	33,172,850	1,207,418,942	36.398	31.46	31.41	31.46	30.64	31.63	38,862,388	31.069	0.68%
2024-02-26	0	36.60	36.60	36.65	36.25	37.55	38,752,316	1,424,680,206	36.764	31.24	31.24	31.28	30.94	32.05	45,398,799	31.381	-2.14%
2024-02-23	0	37.40	37.35	37.40	36.65	38.15	60,112,825	2,253,957,164	37.495	31.92	31.88	31.92	31.28	32.56	70,422,890	32.006	1.63%
2024-02-22	0	36.80	36.80	36.85	35.50	36.85	41,639,364	1,511,714,432	36.305	31.41	31.41	31.46	30.30	31.46	48,781,010	30.990	2.51%
2024-02-21	0	35.90	35.85	35.90	33.30	36.80	93,093,068	3,335,463,899	35.829	30.64	30.60	30.64	28.42	31.41	109,059,637	30.584	6.37%
2024-02-20	0	33.75	33.75	33.80	33.10	34.40	35,084,060	1,178,898,881	33.602	28.81	28.81	28.85	28.25	29.36	41,101,394	28.683	-0.59%
2024-02-19	0	33.95	33.90	33.95	33.55	34.90	35,064,383	1,192,228,357	34.001	28.98	28.94	28.98	28.64	29.79	41,078,342	29.023	-2.72%
2024-02-16	0	34.90	34.85	34.90	33.35	35.10	33,395,472	1,153,629,369	34.545	29.79	29.75	29.79	28.47	29.96	39,123,193	29.487	4.02%
2024-02-15	0	33.55	33.50	33.55	32.90	33.80	16,921,425	564,389,982	33.354	28.64	28.60	28.64	28.08	28.85	19,823,651	28.471	0.30%
2024-02-14	0	33.45	33.40	33.45	31.65	33.45	31,143,857	1,017,775,298	32.680	28.55	28.51	28.55	27.02	28.55	36,485,399	27.895	1.52%
2024-02-09	0	32.95	32.90	32.95	32.05	33.50	23,810,104	777,118,112	32.638	28.13	28.08	28.13	27.36	28.60	27,893,820	27.860	-2.51%
2024-02-08	0	33.80	33.75	33.80	33.55	34.60	36,643,883	1,245,753,486	33.996	28.85	28.81	28.85	28.64	29.53	42,928,745	29.019	-0.44%
2024-02-07	0	33.95	33.90	33.95	33.65	34.90	57,756,781	1,975,886,577	34.211	28.98	28.94	28.98	28.72	29.79	67,662,756	29.202	-0.29%
2024-02-06	0	34.05	34.00	34.05	31.70	34.10	64,160,802	2,133,181,773	33.247	29.07	29.02	29.07	27.06	29.11	75,165,143	28.380	6.74%
2024-02-05	0	31.90	31.85	31.90	31.25	32.50	42,618,612	1,362,360,978	31.966	27.23	27.19	27.23	26.67	27.74	49,928,211	27.286	0.31%
2024-02-02	0	31.80	31.80	31.85	31.50	33.40	37,080,917	1,194,897,158	32.224	27.14	27.14	27.19	26.89	28.51	43,440,735	27.506	-2.45%
2024-02-01	0	32.60	32.55	32.60	32.20	33.45	27,287,157	892,995,328	32.726	27.83	27.78	27.83	27.49	28.55	31,967,229	27.935	-0.31%
2024-01-31	0	32.70	32.65	32.70	32.10	33.25	41,897,428	1,369,733,754	32.693	27.91	27.87	27.91	27.40	28.38	49,083,335	27.906	0.62%
2024-01-30	0	32.50	32.45	32.50	32.25	33.55	46,809,923	1,527,429,322	32.631	27.74	27.70	27.74	27.53	28.64	54,838,382	27.853	-3.99%
2024-01-29	0	33.85	33.85	33.90	33.75	34.90	41,424,070	1,413,207,685	34.116	28.89	28.89	28.94	28.81	29.79	48,528,791	29.121	0.30%
2024-01-26	0	33.75	33.75	33.80	33.35	34.70	56,539,336	1,925,302,665	34.052	28.81	28.81	28.85	28.47	29.62	66,236,505	29.067	-2.46%
2024-01-25	0	34.60	34.55	34.60	32.85	34.75	86,827,346	2,962,081,587	34.115	29.53	29.49	29.53	28.04	29.66	101,719,269	29.120	4.85%
2024-01-24	0	33.00	33.00	33.05	31.10	33.35	79,928,025	2,576,053,684	32.230	28.17	28.17	28.21	26.55	28.47	93,636,632	27.511	5.43%
2024-01-23	0	31.30	31.30	31.35	29.60	31.85	69,397,766	2,155,212,219	31.056	26.72	26.72	26.76	25.27	27.19	81,300,309	26.509	5.03%
2024-01-22	0	29.80	29.80	29.85	29.55	30.85	56,555,032	1,704,356,069	30.136	25.44	25.44	25.48	25.22	26.33	66,254,893	25.724	-1.81%
2024-01-19	0	30.35	30.30	30.35	30.00	30.85	37,010,984	1,123,486,412	30.356	25.91	25.86	25.91	25.61	26.33	43,358,808	25.911	-0.16%
2024-01-18	0	30.40	30.35	30.40	29.85	30.70	40,932,483	1,237,664,636	30.237	25.95	25.91	25.95	25.48	26.21	47,952,891	25.810	1.00%
2024-01-17	0	30.10	30.05	30.10	29.90	31.60	66,023,822	2,012,996,907	30.489	25.69	25.65	25.69	25.52	26.97	77,347,693	26.025	-5.49%
2024-01-16	0	31.85	31.80	31.85	31.55	33.00	41,111,017	1,313,512,917	31.950	27.19	27.14	27.19	26.93	28.17	48,162,046	27.273	-2.60%
2024-01-15	0	32.70	32.65	32.70	32.40	33.05	12,819,260	418,744,150	32.665	27.91	27.87	27.91	27.66	28.21	15,017,916	27.883	0.00%
2024-01-12	0	32.70	32.70	32.75	32.15	33.10	29,221,964	956,607,472	32.736	27.91	27.91	27.96	27.44	28.25	34,233,878	27.943	0.31%
2024-01-11	0	32.60	32.55	32.60	31.55	33.00	30,911,085	1,003,341,678	32.459	27.83	27.78	27.83	26.93	28.17	36,212,704	27.707	2.84%
2024-01-10	0	31.70	31.65	31.70	31.50	32.35	33,872,085	1,076,047,173	31.768	27.06	27.02	27.06	26.89	27.61	39,681,551	27.117	-1.55%
2024-01-09	0	32.20	32.20	32.25	32.20	33.05	26,441,081	860,297,083	32.536	27.49	27.49	27.53	27.49	28.21	30,976,041	27.773	-1.08%
2024-01-08	0	32.55	32.50	32.55	32.35	34.05	42,273,648	1,384,668,418	32.755	27.78	27.74	27.78	27.61	29.07	49,524,082	27.959	-3.98%
2024-01-05	0	33.90	33.85	33.90	33.35	34.50	22,054,555	749,474,240	33.983	28.94	28.89	28.94	28.47	29.45	25,837,174	29.008	-0.15%
2024-01-04	0	33.95	33.90	33.95	33.55	34.35	25,400,948	860,517,812	33.877	28.98	28.94	28.98	28.64	29.32	29,757,513	28.918	-0.29%
2024-01-03	0	34.05	34.00	34.05	33.65	34.05	23,296,732	790,205,960	33.919	29.07	29.02	29.07	28.72	29.07	27,292,399	28.953	-0.15%
2024-01-02	0	34.10	34.05	34.10	33.90	35.20	34,892,552	1,192,556,621	34.178	29.11	29.07	29.11	28.94	30.05	40,877,040	29.174	-3.54%
2023-12-29	0	35.35	35.30	35.35	34.95	35.60	24,152,231	851,242,835	35.245	30.17	30.13	30.17	29.83	30.39	28,294,626	30.085	0.28%
2023-12-28	0	35.25	35.25	35.30	33.45	35.45	51,861,096	1,804,642,003	34.798	30.09	30.09	30.13	28.55	30.26	60,755,891	29.703	5.70%
2023-12-27	0	33.35	33.30	33.35	32.60	33.60	21,945,331	729,244,468	33.230	28.47	28.42	28.47	27.83	28.68	25,709,216	28.365	1.37%
2023-12-22	0	32.90	32.90	32.95	32.60	33.85	38,959,195	1,290,391,068	33.122	28.08	28.08	28.13	27.83	28.89	45,641,160	28.273	-0.90%
2023-12-21	0	33.20	33.20	33.25	32.80	33.25	37,921,174	1,253,893,855	33.066	28.34	28.34	28.38	28.00	28.38	44,425,107	28.225	0.00%
2023-12-20	0	33.20	33.15	33.20	33.05	33.60	28,766,137	957,892,107	33.299	28.34	28.30	28.34	28.21	28.68	33,699,872	28.424	0.45%
2023-12-19	0	33.05	33.05	33.10	32.90	33.50	17,409,798	577,151,826	33.151	28.21	28.21	28.25	28.08	28.60	20,395,785	28.298	-1.05%
2023-12-18	0	33.40	33.40	33.45	33.15	33.85	25,479,976	854,850,759	33.550	28.51	28.51	28.55	28.30	28.89	29,850,095	28.638	-2.34%
2023-12-15	0	34.20	34.20	34.25	33.80	35.00	59,642,220	2,044,431,982	34.278	29.19	29.19	29.24	28.85	29.88	69,871,570	29.260	2.70%
2023-12-14	0	33.30	33.25	33.30	33.10	34.50	31,472,938	1,056,536,330	33.570	28.42	28.38	28.42	28.25	29.45	36,870,921	28.655	-0.30%
2023-12-13	0	33.40	33.35	33.40	33.20	34.15	23,811,243	798,099,642	33.518	28.51	28.47	28.51	28.34	29.15	27,895,154	28.611	-2.34%
2023-12-12	0	34.20	34.15	34.20	33.35	34.50	28,321,571	964,229,966	34.046	29.19	29.15	29.19	28.47	29.45	33,179,057	29.061	1.79%
2023-12-11	0	33.60	33.55	33.60	32.65	34.00	43,770,602	1,456,965,459	33.286	28.68	28.64	28.68	27.87	29.02	51,277,781	28.413	-0.44%
2023-12-08	0	33.75	33.70	33.75	33.55	34.10	22,411,471	756,349,995	33.748	28.81	28.77	28.81	28.64	29.11	26,255,305	28.808	-0.30%
2023-12-07	0	33.85	33.80	33.85	33.50	34.40	40,086,742	1,353,928,432	33.775	28.89	28.85	28.89	28.60	29.36	46,962,095	28.830	-2.03%
2023-12-06	0	34.55	34.55	34.60	33.75	34.80	29,528,295	1,016,436,461	34.423	29.49	29.49	29.53	28.81	29.71	34,592,749	29.383	0.44%
2023-12-05	0	34.40	34.40	34.45	34.05	35.30	36,373,295	1,255,407,995	34.515	29.36	29.36	29.41	29.07	30.13	42,611,748	29.462	-2.55%
2023-12-04	0	35.30	35.30	35.35	35.15	36.70	31,326,728	1,120,928,248	35.782	30.13	30.13	30.17	30.00	31.33	36,699,635	30.543	-2.08%
2023-12-01	0	36.05	36.00	36.05	35.80	36.75	37,827,722	1,371,061,077	36.245	30.77	30.73	30.77	30.56	31.37	44,315,626	30.939	0.14%
2023-11-30	0	36.00	35.95	36.00	35.55	36.25	39,780,399	1,428,001,533	35.897	30.73	30.69	30.73	30.35	30.94	46,603,211	30.642	0.70%
2023-11-29	0	35.75	35.75	35.80	35.60	37.50	59,461,189	2,140,594,395	36.000	30.52	30.52	30.56	30.39	32.01	69,659,490	30.729	-3.64%
2023-11-28	0	37.10	37.05	37.10	36.90	38.20	40,337,951	1,506,926,349	37.358	31.67	31.63	31.67	31.50	32.61	47,256,390	31.888	-2.75%
2023-11-27	0	38.15	38.10	38.15	37.80	39.05	26,409,758	1,006,718,578	38.119	32.56	32.52	32.56	32.27	33.33	30,939,346	32.538	-1.93%
2023-11-24	0	38.90	38.85	38.90	38.75	39.65	20,969,754	820,125,446	39.110	33.20	33.16	33.20	33.08	33.85	24,566,316	33.384	-1.77%
2023-11-23	0	39.60	39.60	39.65	38.15	39.65	30,222,135	1,179,771,527	39.037	33.80	33.80	33.85	32.56	33.85	35,405,591	33.322	2.19%
2023-11-22	0	38.75	38.75	38.80	38.30	39.00	15,048,477	581,526,179	38.644	33.08	33.08	33.12	32.69	33.29	17,629,470	32.986	-0.39%
2023-11-21	0	38.90	38.90	38.95	38.70	39.85	27,567,823	1,083,371,931	39.298	33.20	33.20	33.25	33.03	34.02	32,296,033	33.545	-0.13%
2023-11-20	0	38.95	38.90	38.95	38.30	39.15	21,663,102	840,266,055	38.788	33.25	33.20	33.25	32.69	33.42	25,378,582	33.109	2.23%
2023-11-17	0	38.10	38.10	38.15	38.05	38.60	22,459,658	857,640,376	38.186	32.52	32.52	32.56	32.48	32.95	26,311,757	32.595	-2.31%
2023-11-16	0	39.00	38.95	39.00	38.50	39.60	30,382,978	1,183,175,779	38.942	33.29	33.25	33.29	32.86	33.80	35,594,020	33.241	-1.39%
2023-11-15	0	39.55	39.55	39.60	38.60	39.95	58,711,559	2,303,305,766	39.231	33.76	33.76	33.80	32.95	34.10	68,781,290	33.487	4.22%
2023-11-14	0	37.95	37.90	37.95	37.45	38.55	31,422,322	1,195,534,013	38.047	32.39	32.35	32.39	31.97	32.91	36,811,624	32.477	1.74%
2023-11-13	0	37.30	37.30	37.35	36.60	37.30	37,260,245	1,377,983,554	36.983	31.84	31.84	31.88	31.24	31.84	43,650,820	31.568	0.40%
2023-11-10	0	37.15	37.15	37.20	36.90	37.60	34,336,659	1,278,050,066	37.221	31.71	31.71	31.75	31.50	32.10	40,225,805	31.772	-2.24%
2023-11-09	0	38.00	37.95	38.00	37.35	38.80	77,873,265	2,956,281,118	37.963	32.44	32.39	32.44	31.88	33.12	91,229,456	32.405	-1.30%
2023-11-08	0	38.50	38.45	38.50	38.30	40.65	98,391,344	3,846,572,153	39.095	32.86	32.82	32.86	32.69	34.70	115,266,630	33.371	-5.41%
2023-11-07	0	40.70	40.65	40.70	40.20	41.80	44,313,075	1,804,621,056	40.724	34.74	34.70	34.74	34.31	35.68	51,913,295	34.762	-3.67%
2023-11-06	0	42.25	42.20	42.25	41.55	42.65	28,363,335	1,199,129,473	42.277	36.06	36.02	36.06	35.47	36.41	33,227,984	36.088	2.67%
2023-11-03	0	41.15	41.15	41.20	40.50	41.35	24,906,742	1,021,295,312	41.005	35.13	35.13	35.17	34.57	35.30	29,178,545	35.002	2.24%
2023-11-02	0	40.25	40.20	40.25	39.90	40.80	18,006,114	725,398,787	40.286	34.36	34.31	34.36	34.06	34.83	21,094,377	34.388	1.26%
2023-11-01	0	39.75	39.70	39.75	39.50	40.40	21,274,425	844,863,763	39.713	33.93	33.89	33.93	33.72	34.49	24,923,242	33.899	-0.87%
2023-10-31	0	40.10	40.05	40.10	39.70	40.75	19,905,812	798,614,738	40.120	34.23	34.19	34.23	33.89	34.78	23,319,896	34.246	-0.74%
2023-10-30	0	40.40	40.35	40.40	39.65	40.85	30,972,154	1,243,784,746	40.158	34.49	34.44	34.49	33.85	34.87	36,284,247	34.279	-0.49%
2023-10-27	0	40.60	40.60	40.65	39.55	41.00	32,033,949	1,291,326,668	40.311	34.66	34.66	34.70	33.76	35.00	37,528,152	34.410	0.50%
2023-10-26	0	40.40	40.40	40.45	39.80	40.80	24,547,470	989,966,133	40.329	34.49	34.49	34.53	33.97	34.83	28,757,653	34.424	0.00%
2023-10-25	0	40.40	40.40	40.45	40.15	42.20	28,823,027	1,178,491,070	40.887	34.49	34.49	34.53	34.27	36.02	33,766,519	34.901	0.25%
2023-10-24	0	40.30	40.30	40.35	40.00	40.85	24,915,949	1,006,117,923	40.381	34.40	34.40	34.44	34.14	34.87	29,189,331	34.469	-0.62%
2023-10-20	0	40.55	40.55	40.60	40.00	41.10	26,399,617	1,071,207,591	40.577	34.61	34.61	34.66	34.14	35.08	30,927,465	34.636	-0.86%
2023-10-19	0	40.90	40.90	40.95	40.85	42.10	34,728,973	1,430,742,652	41.197	34.91	34.91	34.95	34.87	35.94	40,685,405	35.166	-3.76%
2023-10-18	0	42.50	42.50	42.55	42.45	43.15	18,240,832	778,093,147	42.657	36.28	36.28	36.32	36.24	36.83	21,369,352	36.412	-0.93%
2023-10-17	0	42.90	42.90	42.95	42.55	43.55	24,212,484	1,038,715,098	42.900	36.62	36.62	36.66	36.32	37.17	28,365,213	36.619	-0.12%
2023-10-16	0	42.95	42.90	42.95	42.85	44.25	27,956,994	1,208,115,665	43.213	36.66	36.62	36.66	36.58	37.77	32,751,951	36.887	-2.72%
2023-10-13	0	44.15	44.10	44.15	43.85	44.40	20,395,768	900,130,660	44.133	37.69	37.64	37.69	37.43	37.90	23,893,885	37.672	-1.45%
2023-10-12	0	44.80	44.80	44.85	44.60	45.65	31,148,367	1,399,169,188	44.920	38.24	38.24	38.28	38.07	38.97	36,490,683	38.343	1.82%
2023-10-11	0	44.00	44.00	44.05	43.95	44.70	23,498,128	1,038,332,238	44.188	37.56	37.56	37.60	37.52	38.16	27,528,337	37.719	0.34%
2023-10-10	0	43.85	43.80	43.85	43.70	44.90	21,078,612	931,414,937	44.188	37.43	37.39	37.43	37.30	38.33	24,693,845	37.719	0.80%
2023-10-09	0	43.50	43.45	43.50	43.00	44.00	18,733,541	816,020,678	43.559	37.13	37.09	37.13	36.70	37.56	21,946,566	37.182	1.16%
2023-10-06	0	43.00	42.95	43.00	42.50	43.45	40,346,159	1,722,851,529	42.702	36.70	36.66	36.70	36.28	37.09	47,266,005	36.450	1.65%
2023-10-05	0	42.30	42.25	42.30	42.00	42.65	16,916,450	715,803,801	42.314	36.11	36.06	36.11	35.85	36.41	19,817,822	36.119	0.00%
2023-10-04	0	42.30	42.25	42.30	41.80	42.50	23,746,081	1,001,901,543	42.192	36.11	36.06	36.11	35.68	36.28	27,818,816	36.015	-0.94%
2023-10-03	0	42.70	42.65	42.70	42.10	43.90	39,896,227	1,698,579,662	42.575	36.45	36.41	36.45	35.94	37.47	46,738,905	36.342	-4.79%
2023-09-29	0	44.85	44.80	44.85	43.95	45.00	23,052,194	1,030,470,108	44.702	38.28	38.24	38.28	37.52	38.41	27,005,920	38.157	1.93%
2023-09-28	0	44.00	44.00	44.05	43.90	45.15	37,827,270	1,675,408,593	44.291	37.56	37.56	37.60	37.47	38.54	44,315,097	37.807	-2.11%
2023-09-27	0	44.95	44.95	45.00	44.60	45.30	21,754,438	978,155,464	44.964	38.37	38.37	38.41	38.07	38.67	25,485,583	38.381	0.33%
2023-09-26	0	44.80	44.80	44.85	44.45	45.80	37,792,864	1,702,490,663	45.048	38.24	38.24	38.28	37.94	39.09	44,274,790	38.453	-2.82%
2023-09-25	0	46.10	46.10	46.15	45.90	47.05	23,714,661	1,098,283,024	46.312	39.35	39.35	39.39	39.18	40.16	27,782,008	39.532	-2.23%
2023-09-22	0	47.15	47.15	47.20	45.40	47.40	37,643,281	1,748,928,582	46.461	40.25	40.25	40.29	38.75	40.46	44,099,552	39.659	3.85%
2023-09-21	0	45.40	45.40	45.45	45.30	46.05	26,417,773	1,203,139,688	45.543	38.75	38.75	38.80	38.67	39.31	30,948,735	38.875	-1.73%
2023-09-20	0	46.20	46.10	46.20	45.50	46.50	13,800,827	635,539,636	46.051	39.44	39.35	39.44	38.84	39.69	16,167,833	39.309	-0.22%
2023-09-19	0	46.30	46.25	46.30	45.70	46.30	32,015,614	1,474,327,980	46.050	39.52	39.48	39.52	39.01	39.52	37,506,673	39.308	0.22%
2023-09-18	0	46.20	46.20	46.25	46.00	47.10	32,920,921	1,531,101,241	46.509	39.44	39.44	39.48	39.27	40.20	38,567,251	39.700	-2.53%
2023-09-15	0	47.40	47.40	47.45	46.90	48.50	34,181,458	1,627,644,315	47.618	40.46	40.46	40.50	40.03	41.40	40,043,985	40.646	1.17%
2023-09-14	0	46.85	46.80	46.85	46.45	47.50	13,396,973	628,583,715	46.920	39.99	39.95	39.99	39.65	40.55	15,694,713	40.051	0.11%
2023-09-13	0	46.80	46.75	46.80	46.50	47.80	12,746,383	597,993,870	46.915	39.95	39.91	39.95	39.69	40.80	14,932,539	40.046	-0.21%
2023-09-12	0	46.90	46.90	46.95	46.10	47.60	14,099,389	660,809,695	46.868	40.03	40.03	40.08	39.35	40.63	16,517,602	40.006	-0.64%
2023-09-11	0	47.20	47.20	47.25	46.15	47.45	28,162,341	1,321,300,636	46.917	40.29	40.29	40.33	39.39	40.50	32,992,518	40.048	0.78%
2023-09-07	0	47.85	47.85	47.90	47.30	49.00	30,955,539	1,484,367,779	47.952	39.98	39.98	40.02	39.52	40.94	37,049,504	40.064	-2.45%
2023-09-06	0	49.05	49.05	49.10	48.00	49.55	21,796,216	1,064,248,546	48.827	40.98	40.98	41.02	40.10	41.40	26,087,060	40.796	1.24%
2023-09-05	0	48.45	48.40	48.45	48.40	49.50	24,785,160	1,214,249,776	48.991	40.48	40.44	40.48	40.44	41.36	29,664,413	40.933	-3.29%
2023-09-04	0	50.10	50.00	50.10	48.10	50.30	67,683,996	3,352,875,305	49.537	41.86	41.78	41.86	40.19	42.03	81,008,393	41.389	6.71%
2023-08-31	0	46.95	46.90	46.95	46.75	48.50	53,418,789	2,524,465,733	47.258	39.23	39.19	39.23	39.06	40.52	63,934,911	39.485	-0.21%
2023-08-30	0	47.05	47.00	47.05	46.80	48.10	39,811,550	1,885,393,732	47.358	39.31	39.27	39.31	39.10	40.19	47,648,926	39.568	0.43%
2023-08-29	0	46.85	46.85	46.90	45.25	47.20	34,254,147	1,597,454,369	46.635	39.14	39.14	39.19	37.81	39.44	40,997,482	38.965	3.19%
2023-08-28	0	45.40	45.35	45.40	45.30	47.50	39,285,508	1,811,013,014	46.099	37.93	37.89	37.93	37.85	39.69	47,019,326	38.516	2.14%
2023-08-25	0	44.45	44.45	44.50	43.85	45.20	26,379,178	1,173,348,234	44.480	37.14	37.14	37.18	36.64	37.77	31,572,232	37.164	0.57%
2023-08-24	0	44.20	44.20	44.25	43.90	45.10	38,593,305	1,707,175,156	44.235	36.93	36.93	36.97	36.68	37.68	46,190,855	36.959	0.00%
2023-08-23	0	44.20	44.20	44.25	43.65	44.70	27,643,596	1,218,247,156	44.070	36.93	36.93	36.97	36.47	37.35	33,085,566	36.821	0.34%
2023-08-22	0	44.05	44.05	44.10	43.35	44.70	36,900,658	1,622,695,014	43.975	36.80	36.80	36.85	36.22	37.35	44,164,990	36.742	0.46%
2023-08-21	0	43.85	43.80	43.85	43.50	45.00	61,418,258	2,706,530,178	44.067	36.64	36.60	36.64	36.35	37.60	73,509,170	36.819	-3.52%
2023-08-18	0	45.45	45.45	45.50	45.40	47.50	53,339,663	2,463,692,265	46.189	37.97	37.97	38.02	37.93	39.69	63,840,208	38.592	-2.36%
2023-08-17	0	46.55	46.55	46.60	45.35	46.70	57,496,680	2,655,937,343	46.193	38.89	38.89	38.94	37.89	39.02	68,815,583	38.595	-1.90%
2023-08-16	0	47.45	47.40	47.45	47.20	48.25	52,875,308	2,519,320,820	47.647	39.65	39.60	39.65	39.44	40.31	63,284,439	39.809	-2.77%
2023-08-15	0	48.80	48.75	48.80	48.30	49.90	39,453,271	1,927,862,996	48.865	40.77	40.73	40.77	40.36	41.69	47,220,115	40.827	-2.11%
2023-08-14	0	49.85	49.80	49.85	48.80	50.35	52,938,821	2,616,193,423	49.419	41.65	41.61	41.65	40.77	42.07	63,360,456	41.291	-3.11%
2023-08-11	0	51.45	51.40	51.45	51.05	52.85	31,899,375	1,646,643,775	51.620	42.99	42.95	42.99	42.65	44.16	38,179,145	43.129	-2.74%
2023-08-10	0	52.90	52.85	52.90	52.10	53.10	14,550,692	765,447,198	52.606	44.20	44.16	44.20	43.53	44.37	17,415,168	43.953	-0.09%
2023-08-09	0	52.95	52.80	52.95	52.00	53.00	20,716,410	1,089,699,012	52.601	44.24	44.12	44.24	43.45	44.28	24,794,681	43.949	0.38%
2023-08-08	0	52.75	52.75	52.80	52.35	53.60	24,446,851	1,291,361,703	52.823	44.07	44.07	44.12	43.74	44.78	29,259,503	44.135	-2.50%
2023-08-07	0	54.10	54.05	54.10	53.25	54.30	10,740,422	578,734,439	53.884	45.20	45.16	45.20	44.49	45.37	12,854,801	45.021	-0.73%
2023-08-04	0	54.50	54.50	54.55	54.30	56.35	30,470,899	1,679,910,801	55.132	45.54	45.54	45.58	45.37	47.08	36,469,457	46.063	1.68%
2023-08-03	0	53.60	53.60	53.65	53.15	54.80	20,796,673	1,121,236,918	53.914	44.78	44.78	44.83	44.41	45.79	24,890,745	45.046	0.19%
2023-08-02	0	53.50	53.50	53.55	53.20	55.75	30,933,950	1,666,639,460	53.877	44.70	44.70	44.74	44.45	46.58	37,023,665	45.016	-2.82%
2023-08-01	0	55.05	55.05	55.10	54.65	56.85	27,901,624	1,549,840,288	55.547	46.00	46.00	46.04	45.66	47.50	33,394,390	46.410	-2.13%
2023-07-31	0	56.25	56.20	56.25	55.80	57.45	39,611,264	2,238,532,057	56.513	47.00	46.96	47.00	46.62	48.00	47,409,211	47.217	0.18%
2023-07-28	0	56.15	56.10	56.15	52.85	56.20	52,458,791	2,901,221,317	55.305	46.91	46.87	46.91	44.16	46.96	62,785,926	46.208	4.56%
2023-07-27	0	53.70	53.65	53.70	52.75	54.20	38,440,765	2,063,554,075	53.681	44.87	44.83	44.87	44.07	45.29	46,008,285	44.852	2.48%
2023-07-26	0	52.40	52.35	52.40	51.70	52.75	21,788,118	1,138,260,729	52.242	43.78	43.74	43.78	43.20	44.07	26,077,367	43.649	-0.10%
2023-07-25	0	52.45	52.45	52.50	50.55	53.00	62,679,020	3,256,601,120	51.957	43.82	43.82	43.86	42.24	44.28	75,018,128	43.411	7.48%
2023-07-24	0	48.80	48.80	48.85	48.60	50.05	28,167,470	1,381,104,996	49.032	40.77	40.77	40.82	40.61	41.82	33,712,570	40.967	-2.59%
2023-07-21	0	50.10	50.10	50.15	49.70	50.80	11,335,281	568,865,317	50.185	41.86	41.86	41.90	41.53	42.44	13,566,765	41.931	0.40%
2023-07-20	0	49.90	49.90	49.95	49.80	50.95	15,671,082	787,304,567	50.239	41.69	41.69	41.73	41.61	42.57	18,756,120	41.976	-0.70%
2023-07-19	0	50.25	50.20	50.25	49.60	50.45	21,871,942	1,095,415,273	50.083	41.98	41.94	41.98	41.44	42.15	26,177,693	41.845	-0.99%
2023-07-18	0	50.75	50.70	50.75	50.55	51.75	18,789,375	956,088,471	50.885	42.40	42.36	42.40	42.24	43.24	22,488,286	42.515	-3.06%
2023-07-14	0	52.35	52.30	52.35	52.20	53.20	18,925,534	994,154,849	52.530	43.74	43.70	43.74	43.61	44.45	22,651,250	43.890	0.67%
2023-07-13	0	52.00	52.00	52.05	50.90	52.50	29,548,685	1,533,472,343	51.897	43.45	43.45	43.49	42.53	43.86	35,365,694	43.360	3.38%
2023-07-12	0	50.30	50.25	50.30	49.65	50.80	21,536,979	1,082,334,286	50.255	42.03	41.98	42.03	41.48	42.44	25,776,789	41.989	2.13%
2023-07-11	0	49.25	49.20	49.25	48.95	49.85	15,575,386	768,584,178	49.346	41.15	41.11	41.15	40.90	41.65	18,641,585	41.230	1.23%
2023-07-10	0	48.65	48.65	48.80	48.60	50.15	12,286,301	602,475,578	49.036	40.65	40.65	40.77	40.61	41.90	14,705,005	40.971	-0.51%
2023-07-07	0	48.90	48.90	48.95	48.70	49.65	26,228,278	1,288,685,494	49.133	40.86	40.86	40.90	40.69	41.48	31,391,626	41.052	-1.11%
2023-07-06	0	49.45	49.45	49.50	49.30	51.00	27,876,121	1,390,407,785	49.878	41.32	41.32	41.36	41.19	42.61	33,363,866	41.674	-2.94%
2023-07-05	0	50.95	50.90	51.00	50.75	51.60	13,471,493	686,816,483	50.983	42.57	42.53	42.61	42.40	43.11	16,123,516	42.597	-1.26%
2023-07-04	0	51.60	51.60	51.65	51.15	52.00	13,332,615	688,432,684	51.635	43.11	43.11	43.15	42.74	43.45	15,957,298	43.142	0.29%
2023-07-03	0	51.45	51.45	51.50	49.85	51.75	24,587,054	1,259,699,168	51.234	42.99	42.99	43.03	41.65	43.24	29,427,307	42.807	3.21%
2023-06-30	0	49.85	49.80	49.85	49.50	50.45	18,206,874	909,494,724	49.953	41.65	41.61	41.65	41.36	42.15	21,791,113	41.737	-0.20%
2023-06-29	0	49.95	49.95	50.00	49.55	50.30	17,726,043	885,222,399	49.939	41.73	41.73	41.78	41.40	42.03	21,215,625	41.725	-0.40%
2023-06-28	0	50.15	50.10	50.15	49.35	50.30	20,088,636	1,004,853,536	50.021	41.90	41.86	41.90	41.23	42.03	24,043,322	41.793	0.60%
2023-06-27	0	49.85	49.85	50.00	48.65	50.25	38,164,926	1,895,267,210	49.660	41.65	41.65	41.78	40.65	41.98	45,678,144	41.492	2.57%
2023-06-26	0	48.60	48.60	48.65	48.50	49.65	25,243,450	1,234,628,295	48.909	40.61	40.61	40.65	40.52	41.48	30,212,922	40.864	-1.42%
2023-06-23	0	49.30	49.30	49.35	48.80	50.25	21,839,066	1,075,489,498	49.246	41.19	41.19	41.23	40.77	41.98	26,138,345	41.146	-1.40%
2023-06-21	0	50.00	50.00	50.05	49.70	50.85	24,109,703	1,208,402,436	50.121	41.78	41.78	41.82	41.53	42.49	28,855,984	41.877	-1.38%
2023-06-20	0	50.70	50.65	50.70	50.65	51.70	25,232,264	1,285,521,690	50.948	42.36	42.32	42.36	42.32	43.20	30,199,534	42.568	-2.59%
2023-06-19	0	52.05	52.05	52.10	51.50	52.75	16,948,768	880,740,144	51.965	43.49	43.49	43.53	43.03	44.07	20,285,334	43.418	-1.42%
2023-06-16	0	52.80	52.75	52.80	52.35	53.35	29,461,410	1,555,396,389	52.794	44.12	44.07	44.12	43.74	44.57	35,261,238	44.111	1.05%
2023-06-15	0	52.25	52.20	52.25	51.05	52.60	21,622,516	1,122,545,230	51.916	43.66	43.61	43.66	42.65	43.95	25,879,165	43.376	1.85%
2023-06-14	0	51.30	51.30	51.35	51.20	52.80	18,971,269	981,563,541	51.740	42.86	42.86	42.90	42.78	44.12	22,705,988	43.229	-1.63%
2023-06-13	0	53.85	53.80	53.85	52.65	53.95	20,957,038	1,120,055,120	53.445	43.57	43.53	43.57	42.60	43.65	25,900,461	43.245	0.19%
2023-06-12	0	53.75	53.70	53.75	52.90	53.85	14,624,717	783,031,255	53.542	43.49	43.45	43.49	42.80	43.57	18,074,449	43.323	0.56%
2023-06-09	0	53.45	53.45	53.50	53.15	54.10	14,199,841	760,857,917	53.582	43.25	43.25	43.29	43.01	43.77	17,549,351	43.355	0.09%
2023-06-08	0	53.40	53.40	53.45	52.45	53.80	20,984,236	1,115,963,365	53.181	43.21	43.21	43.25	42.44	43.53	25,934,074	43.031	1.14%
2023-06-07	0	52.80	52.80	52.85	52.55	53.55	26,961,497	1,429,966,979	53.037	42.72	42.72	42.76	42.52	43.33	33,321,273	42.915	1.05%
2023-06-06	0	52.25	52.20	52.25	51.15	53.60	30,257,736	1,593,579,333	52.667	42.28	42.24	42.28	41.39	43.37	37,395,041	42.615	0.87%
2023-06-05	0	51.80	51.75	51.80	50.85	51.90	23,935,828	1,233,281,941	51.525	41.91	41.87	41.91	41.14	41.99	29,581,898	41.690	0.48%
2023-06-02	0	51.55	51.55	51.65	49.85	51.95	41,676,167	2,139,708,104	51.341	41.71	41.71	41.79	40.34	42.03	51,506,893	41.542	4.56%
2023-06-01	0	49.30	49.30	49.35	48.90	49.90	25,862,326	1,278,511,636	49.435	39.89	39.89	39.93	39.57	40.38	31,962,826	40.000	-0.80%
2023-05-31	0	49.70	49.60	49.70	48.90	50.30	43,725,264	2,163,009,347	49.468	40.21	40.13	40.21	39.57	40.70	54,039,339	40.027	-1.88%
2023-05-30	0	50.65	50.65	50.70	50.05	50.90	18,918,658	953,852,481	50.419	40.98	40.98	41.02	40.50	41.19	23,381,260	40.796	0.30%
2023-05-29	0	50.50	50.45	50.50	50.45	51.90	21,870,795	1,114,155,804	50.943	40.86	40.82	40.86	40.82	41.99	27,029,758	41.220	-1.27%
2023-05-25	0	51.15	51.15	51.20	50.60	51.40	23,976,084	1,221,594,407	50.951	41.39	41.39	41.43	40.94	41.59	29,631,650	41.226	-0.87%
2023-05-24	0	51.60	51.60	51.65	50.90	52.55	42,956,848	2,219,919,532	51.678	41.75	41.75	41.79	41.19	42.52	53,089,666	41.815	-2.73%
2023-05-23	0	53.05	53.05	53.10	52.75	55.30	35,154,861	1,884,847,615	53.616	42.92	42.92	42.97	42.68	44.75	43,447,318	43.382	-3.46%
2023-05-22	0	54.95	54.95	55.05	54.05	56.10	25,167,818	1,384,698,287	55.019	44.46	44.46	44.54	43.73	45.39	31,104,495	44.518	0.37%
2023-05-19	0	54.75	54.75	54.80	54.10	55.40	24,683,586	1,351,263,362	54.743	44.30	44.30	44.34	43.77	44.83	30,506,040	44.295	-2.75%
2023-05-18	0	56.30	56.25	56.30	55.20	57.45	25,670,064	1,449,635,731	56.472	45.55	45.51	45.55	44.66	46.48	31,725,212	45.693	2.18%
2023-05-17	0	55.10	55.05	55.10	54.80	57.80	27,690,741	1,546,244,066	55.840	44.58	44.54	44.58	44.34	46.77	34,222,534	45.182	-4.42%
2023-05-16	0	57.65	57.60	57.65	57.20	58.50	17,728,375	1,024,805,915	57.806	46.65	46.61	46.65	46.28	47.33	21,910,209	46.773	-0.69%
2023-05-15	0	58.05	58.00	58.05	55.60	58.80	21,739,324	1,246,511,641	57.339	46.97	46.93	46.97	44.99	47.58	26,867,275	46.395	3.85%
2023-05-12	0	55.90	55.90	55.95	55.85	57.20	23,497,645	1,324,135,736	56.352	45.23	45.23	45.27	45.19	46.28	29,040,355	45.596	-3.04%
2023-05-11	0	57.65	57.60	57.65	56.95	58.75	22,409,448	1,294,210,835	57.753	46.65	46.61	46.65	46.08	47.54	27,695,470	46.730	-0.09%
2023-05-10	0	57.70	57.65	57.70	57.55	59.00	21,775,281	1,261,324,552	57.925	46.69	46.65	46.69	46.57	47.74	26,911,714	46.869	-1.79%
2023-05-09	0	58.75	58.70	58.75	58.50	61.70	38,189,725	2,282,048,627	59.756	47.54	47.50	47.54	47.33	49.92	47,198,057	48.350	-3.92%
2023-05-08	0	61.15	61.10	61.15	59.80	61.20	38,049,667	2,305,239,124	60.585	49.48	49.44	49.48	48.39	49.52	47,024,961	49.022	1.83%
2023-05-05	0	60.05	60.00	60.05	59.40	61.35	52,111,613	3,140,443,706	60.264	48.59	48.55	48.59	48.06	49.64	64,403,890	48.762	1.35%
2023-05-04	0	59.25	59.20	59.25	54.75	59.25	55,580,135	3,242,821,703	58.345	47.94	47.90	47.94	44.30	47.94	68,690,580	47.209	7.73%
2023-05-03	0	55.00	55.00	55.05	54.15	55.25	20,700,150	1,131,125,355	54.643	44.50	44.50	44.54	43.81	44.70	25,582,977	44.214	-1.08%
2023-05-02	0	55.60	55.55	55.60	55.30	58.00	25,607,995	1,442,481,854	56.329	44.99	44.95	44.99	44.75	46.93	31,648,502	45.578	-1.94%
2023-04-28	0	56.70	56.65	56.70	56.05	58.25	60,233,424	3,438,588,653	57.088	45.88	45.84	45.88	45.35	47.13	74,441,504	46.192	0.89%
2023-04-27	0	56.20	56.20	56.25	52.25	56.80	65,832,119	3,630,932,799	55.154	45.47	45.47	45.51	42.28	45.96	81,360,839	44.628	9.02%
2023-04-26	0	51.55	51.55	51.60	50.85	52.15	24,713,490	1,273,818,573	51.544	41.71	41.71	41.75	41.14	42.20	30,542,998	41.706	0.19%
2023-04-25	0	51.45	51.45	51.50	51.25	52.50	25,602,869	1,324,011,497	51.713	41.63	41.63	41.67	41.47	42.48	31,642,167	41.843	-2.28%
2023-04-24	0	52.65	52.60	52.65	51.85	53.70	18,345,024	966,886,359	52.706	42.60	42.56	42.60	41.95	43.45	22,672,315	42.646	-0.47%
2023-04-21	0	52.90	52.85	52.90	52.40	54.70	31,019,124	1,647,939,645	53.127	42.80	42.76	42.80	42.40	44.26	38,336,028	42.987	-3.64%
2023-04-20	0	54.90	54.85	54.90	54.15	55.30	18,735,052	1,027,347,770	54.836	44.42	44.38	44.42	43.81	44.75	23,154,344	44.370	1.20%
2023-04-19	0	54.25	54.20	54.25	54.10	55.45	20,375,414	1,113,548,216	54.652	43.90	43.86	43.90	43.77	44.87	25,181,641	44.221	-1.18%
2023-04-18	0	54.90	54.85	54.90	53.70	55.95	35,094,369	1,939,797,798	55.274	44.42	44.38	44.42	43.45	45.27	43,372,557	44.724	1.48%
2023-04-17	0	54.10	54.05	54.10	51.35	54.45	26,963,997	1,442,920,121	53.513	43.77	43.73	43.77	41.55	44.06	33,324,363	43.299	3.84%
2023-04-14	0	52.10	52.05	52.10	51.35	52.60	17,603,006	916,223,485	52.049	42.16	42.12	42.16	41.55	42.56	21,755,267	42.115	1.07%
2023-04-13	0	51.55	51.55	51.60	50.20	51.55	21,563,438	1,099,436,762	50.986	41.71	41.71	41.75	40.62	41.71	26,649,900	41.255	-0.48%
2023-04-12	0	51.80	51.80	51.85	51.55	52.35	13,849,831	718,645,945	51.888	41.91	41.91	41.95	41.71	42.36	17,116,780	41.985	-0.58%
2023-04-11	0	52.10	52.05	52.10	51.25	52.85	23,722,202	1,234,563,399	52.043	42.16	42.12	42.16	41.47	42.76	29,317,882	42.110	2.16%
2023-04-06	0	51.00	50.95	51.00	50.20	51.10	17,928,373	908,799,720	50.691	41.27	41.23	41.27	40.62	41.35	22,157,383	41.016	0.59%
2023-04-04	0	50.70	50.70	50.75	50.25	51.20	17,594,436	891,680,391	50.680	41.02	41.02	41.06	40.66	41.43	21,744,676	41.007	-0.98%
2023-04-03	0	51.20	51.20	51.25	50.50	51.75	16,253,343	828,738,385	50.989	41.43	41.43	41.47	40.86	41.87	20,087,241	41.257	0.20%
2023-03-31	0	51.10	51.05	51.10	51.05	52.75	27,857,379	1,439,956,109	51.690	41.35	41.31	41.35	41.31	42.68	34,428,479	41.825	0.59%
2023-03-30	0	50.80	50.80	50.85	50.10	51.50	40,027,914	2,024,854,925	50.586	41.10	41.10	41.14	40.54	41.67	49,469,844	40.931	-1.84%
2023-03-29	0	51.75	51.65	51.75	50.90	53.20	24,820,036	1,282,434,472	51.669	41.87	41.79	41.87	41.19	43.05	30,674,677	41.808	0.98%
2023-03-28	0	51.25	51.25	51.30	50.75	52.00	16,271,596	834,461,354	51.283	41.47	41.47	41.51	41.06	42.08	20,109,799	41.495	1.08%
2023-03-27	0	50.70	50.65	50.70	50.45	52.00	21,704,620	1,105,025,743	50.912	41.02	40.98	41.02	40.82	42.08	26,824,385	41.195	-2.50%
2023-03-24	0	52.00	51.95	52.00	51.35	52.20	17,025,925	883,093,220	51.868	42.08	42.03	42.08	41.55	42.24	21,042,062	41.968	-1.14%
2023-03-23	0	52.60	52.55	52.60	51.10	52.75	24,386,837	1,268,896,516	52.032	42.56	42.52	42.56	41.35	42.68	30,139,293	42.101	2.14%
2023-03-22	0	51.50	51.45	51.50	50.95	52.15	35,851,244	1,848,887,112	51.571	41.67	41.63	41.67	41.23	42.20	44,307,966	41.728	1.58%
2023-03-21	0	50.70	50.70	50.75	50.35	51.25	26,619,533	1,351,333,739	50.765	41.02	41.02	41.06	40.74	41.47	32,898,646	41.076	1.30%
2023-03-20	0	50.05	50.05	50.10	49.75	51.65	42,755,952	2,150,255,398	50.291	40.50	40.50	40.54	40.25	41.79	52,841,382	40.693	-3.00%
2023-03-17	0	51.60	51.60	51.65	50.95	52.65	44,435,564	2,292,379,216	51.589	41.75	41.75	41.79	41.23	42.60	54,917,187	41.742	2.18%
2023-03-16	0	50.50	50.50	50.55	49.85	51.10	51,226,284	2,582,038,963	50.405	40.86	40.86	40.90	40.34	41.35	63,309,727	40.784	-3.35%
2023-03-15	0	52.25	52.25	52.30	51.70	52.95	23,258,780	1,215,420,125	52.256	42.28	42.28	42.32	41.83	42.84	28,745,146	42.283	3.06%
2023-03-14	0	50.70	50.70	50.80	50.40	52.10	30,501,713	1,560,209,441	51.152	41.02	41.02	41.10	40.78	42.16	37,696,568	41.389	-2.87%
2023-03-13	0	52.20	52.20	52.25	51.30	52.90	30,562,003	1,596,829,628	52.249	42.24	42.24	42.28	41.51	42.80	37,771,080	42.277	1.36%
2023-03-10	0	51.50	51.50	51.55	51.30	52.55	30,699,818	1,590,778,059	51.817	41.67	41.67	41.71	41.51	42.52	37,941,403	41.927	-1.62%
2023-03-09	0	52.35	52.35	52.40	52.15	53.75	29,630,632	1,568,689,825	52.942	42.36	42.36	42.40	42.20	43.49	36,620,014	42.837	-1.69%
2023-03-08	0	53.25	53.25	53.30	53.00	54.45	31,011,200	1,654,526,431	53.353	43.09	43.09	43.13	42.88	44.06	38,326,235	43.170	-4.05%
2023-03-07	0	55.50	55.45	55.50	54.60	57.15	26,555,463	1,479,441,349	55.711	44.91	44.87	44.91	44.18	46.24	32,819,463	45.078	-0.63%
2023-03-06	0	55.85	55.80	55.85	55.25	57.35	23,384,375	1,306,194,334	55.858	45.19	45.15	45.19	44.70	46.40	28,900,367	45.196	-2.36%
2023-03-03	0	57.20	57.15	57.20	56.85	57.90	15,569,291	893,407,230	57.383	46.28	46.24	46.28	46.00	46.85	19,241,832	46.430	0.53%
2023-03-02	0	56.90	56.85	56.90	56.55	58.00	17,659,491	1,007,438,584	57.048	46.04	46.00	46.04	45.76	46.93	21,825,076	46.160	-1.04%
2023-03-01	0	57.50	57.50	57.55	53.50	57.75	42,650,882	2,403,801,002	56.360	46.53	46.53	46.57	43.29	46.73	52,711,528	45.603	7.88%
2023-02-28	0	53.30	53.30	53.35	53.00	54.65	28,520,232	1,527,349,851	53.553	43.13	43.13	43.17	42.88	44.22	35,247,688	43.332	-0.37%
2023-02-27	0	53.50	53.50	53.55	53.15	54.30	25,018,383	1,339,825,148	53.554	43.29	43.29	43.33	43.01	43.94	30,919,810	43.332	-1.20%
2023-02-24	0	54.15	54.10	54.15	54.10	55.80	32,396,270	1,765,347,737	54.492	43.81	43.77	43.81	43.77	45.15	40,038,020	44.092	-3.13%
2023-02-23	0	55.90	55.90	55.95	55.55	56.95	20,247,191	1,137,614,287	56.186	45.23	45.23	45.27	44.95	46.08	25,023,172	45.462	0.54%
2023-02-22	0	55.60	55.60	55.65	55.30	57.25	35,991,272	2,019,380,872	56.108	44.99	44.99	45.03	44.75	46.32	44,481,025	45.399	-3.05%
2023-02-21	0	57.35	57.30	57.35	57.00	58.40	23,596,391	1,354,915,694	57.421	46.40	46.36	46.40	46.12	47.25	29,162,394	46.461	-1.21%
2023-02-20	0	58.05	58.05	58.10	56.85	58.65	18,037,957	1,042,397,187	57.789	46.97	46.97	47.01	46.00	47.46	22,292,816	46.759	1.75%
2023-02-17	0	57.05	57.00	57.05	56.65	57.95	15,016,744	860,072,714	57.274	46.16	46.12	46.16	45.84	46.89	18,558,948	46.343	-0.70%
2023-02-16	0	57.45	57.45	57.50	57.00	58.55	21,450,519	1,241,327,935	57.869	46.48	46.48	46.53	46.12	47.38	26,510,346	46.824	1.32%
2023-02-15	0	56.70	56.70	56.75	56.30	58.55	28,540,504	1,621,517,715	56.815	45.88	45.88	45.92	45.55	47.38	35,272,742	45.971	-2.74%
2023-02-14	0	58.30	58.30	58.35	57.70	59.00	14,383,725	838,671,874	58.307	47.17	47.17	47.21	46.69	47.74	17,776,611	47.178	0.43%
2023-02-13	0	58.05	58.00	58.05	57.00	58.35	20,370,406	1,177,932,788	57.826	46.97	46.93	46.97	46.12	47.21	25,175,452	46.789	-0.43%
2023-02-10	0	58.30	58.25	58.30	57.80	59.15	21,168,324	1,234,117,405	58.300	47.17	47.13	47.17	46.77	47.86	26,161,586	47.173	-1.44%
2023-02-09	0	59.15	59.15	59.20	57.00	59.30	32,727,642	1,917,746,337	58.597	47.86	47.86	47.90	46.12	47.98	40,447,558	47.413	2.69%
2023-02-08	0	57.60	57.55	57.60	56.95	58.10	21,675,693	1,246,349,756	57.500	46.61	46.57	46.61	46.08	47.01	26,788,635	46.525	0.96%
2023-02-07	0	57.05	57.00	57.05	56.20	57.75	24,077,635	1,375,675,443	57.135	46.16	46.12	46.16	45.47	46.73	29,757,155	46.230	1.78%
2023-02-06	0	56.05	56.05	56.10	55.55	56.65	41,934,130	2,350,609,396	56.055	45.35	45.35	45.39	44.95	45.84	51,825,706	45.356	-3.20%
2023-02-03	0	57.90	57.90	57.95	57.35	59.95	49,741,765	2,887,480,716	58.049	46.85	46.85	46.89	46.40	48.51	61,475,034	46.970	-4.14%
2023-02-02	0	60.40	60.35	60.40	60.40	61.95	35,580,217	2,166,021,044	60.877	48.87	48.83	48.87	48.87	50.13	43,973,008	49.258	-2.03%
2023-02-01	0	61.65	61.60	61.65	60.00	62.00	40,860,902	2,499,434,462	61.169	49.88	49.84	49.88	48.55	50.17	50,499,321	49.494	1.57%
2023-01-31	0	60.70	60.65	60.70	60.00	61.75	54,744,630	3,329,829,053	60.825	49.11	49.07	49.11	48.55	49.96	67,657,993	49.216	-0.33%
2023-01-30	0	60.90	60.80	60.90	60.55	64.15	60,395,574	3,737,527,423	61.884	49.28	49.20	49.28	48.99	51.91	74,641,902	50.073	-5.14%
2023-01-27	0	64.20	64.15	64.20	63.90	65.10	28,626,737	1,844,419,835	64.430	51.95	51.91	51.95	51.70	52.67	35,379,316	52.133	-0.85%
2023-01-26	0	64.75	64.70	64.75	62.95	64.80	43,712,601	2,797,105,914	63.989	52.39	52.35	52.39	50.94	52.43	54,023,689	51.776	4.18%
2023-01-20	0	62.15	62.10	62.15	60.65	62.20	31,762,007	1,950,884,173	61.422	50.29	50.25	50.29	49.07	50.33	39,254,145	49.699	2.81%
2023-01-19	0	60.45	60.40	60.45	59.80	60.65	20,329,213	1,223,846,589	60.201	48.91	48.87	48.91	48.39	49.07	25,124,542	48.711	0.42%
2023-01-18	0	60.20	60.15	60.20	58.85	60.50	25,015,792	1,497,145,934	59.848	48.71	48.67	48.71	47.62	48.95	30,916,608	48.425	1.43%
2023-01-17	0	59.35	59.35	59.40	58.90	60.85	43,059,896	2,566,259,508	59.597	48.02	48.02	48.06	47.66	49.24	53,217,021	48.223	-2.38%
2023-01-16	0	60.80	60.80	60.85	60.65	63.10	49,041,970	3,023,243,768	61.646	49.20	49.20	49.24	49.07	51.06	60,610,169	49.880	-2.17%
2023-01-13	0	62.15	62.10	62.15	59.80	62.20	50,482,568	3,077,997,321	60.972	50.29	50.25	50.29	48.39	50.33	62,390,580	49.334	3.58%
2023-01-12	0	60.00	59.95	60.00	58.90	60.30	56,867,857	3,398,806,286	59.767	48.55	48.51	48.55	47.66	48.79	70,282,055	48.360	2.13%
2023-01-11	0	58.75	58.70	58.75	57.30	59.60	66,201,098	3,894,821,148	58.833	47.54	47.50	47.54	46.36	48.22	81,816,855	47.604	3.52%
2023-01-10	0	56.75	56.70	56.75	56.70	59.35	42,527,119	2,457,031,606	57.776	45.92	45.88	45.92	45.88	48.02	52,558,571	46.748	-3.07%
2023-01-09	0	58.55	58.50	58.55	56.80	59.15	52,263,238	3,038,742,395	58.143	47.38	47.33	47.38	45.96	47.86	64,591,281	47.046	3.90%
2023-01-06	0	56.35	56.25	56.35	55.50	57.00	46,524,915	2,616,078,221	56.230	45.59	45.51	45.59	44.91	46.12	57,499,382	45.498	1.71%
2023-01-05	0	55.40	55.35	55.40	54.80	56.55	44,636,366	2,476,419,731	55.480	44.83	44.79	44.83	44.34	45.76	55,165,355	44.891	-0.54%
2023-01-04	0	55.70	55.65	55.70	52.95	55.75	47,876,092	2,615,831,695	54.638	45.07	45.03	45.07	42.84	45.11	59,169,279	44.209	5.39%
2023-01-03	0	52.85	52.85	52.90	50.40	53.00	36,929,088	1,927,935,918	52.206	42.76	42.76	42.80	40.78	42.88	45,640,056	42.242	2.32%
2022-12-30	0	51.65	51.65	51.75	51.15	52.75	31,803,365	1,651,929,206	51.942	41.79	41.79	41.87	41.39	42.68	39,305,259	42.028	1.87%
2022-12-29	0	50.70	50.60	50.70	48.90	50.85	33,101,762	1,654,748,628	49.990	41.02	40.94	41.02	39.57	41.14	40,909,926	40.449	-1.07%
2022-12-28	0	51.25	51.25	51.30	50.80	52.05	34,303,984	1,762,981,517	51.393	41.47	41.47	41.51	41.10	42.12	42,395,733	41.584	1.59%
2022-12-23	0	50.45	50.40	50.45	49.75	50.90	18,858,935	949,069,048	50.325	40.82	40.78	40.82	40.25	41.19	23,307,449	40.720	-0.10%
2022-12-22	0	50.50	50.50	50.55	50.15	51.00	28,974,097	1,466,050,786	50.599	40.86	40.86	40.90	40.58	41.27	35,808,613	40.941	1.30%
2022-12-21	0	49.85	49.80	49.85	48.95	50.10	21,560,658	1,072,172,870	49.728	40.34	40.30	40.34	39.61	40.54	26,646,465	40.237	1.53%
2022-12-20	0	49.10	49.05	49.10	48.10	49.65	22,328,766	1,092,224,925	48.916	39.73	39.69	39.73	38.92	40.17	27,595,757	39.579	-1.60%
2022-12-19	0	49.90	49.90	49.95	49.35	51.75	22,882,399	1,149,222,176	50.223	40.38	40.38	40.42	39.93	41.87	28,279,983	40.637	-2.16%
2022-12-16	0	51.00	50.95	51.00	49.80	51.60	33,531,772	1,705,002,364	50.847	41.27	41.23	41.27	40.30	41.75	41,441,369	41.143	2.20%
2022-12-15	0	49.90	49.85	49.90	49.40	51.40	37,282,854	1,866,854,978	50.073	40.38	40.34	40.38	39.97	41.59	46,077,270	40.516	-1.77%
2022-12-14	0	50.80	50.80	50.85	50.35	51.90	31,017,646	1,584,619,012	51.088	41.10	41.10	41.14	40.74	41.99	38,334,202	41.337	-0.29%
2022-12-13	0	50.95	50.95	51.00	50.45	51.55	35,069,160	1,790,805,013	51.065	41.23	41.23	41.27	40.82	41.71	43,341,401	41.319	1.19%
2022-12-12	0	50.35	50.35	50.40	50.10	52.00	32,128,581	1,638,557,830	51.000	40.74	40.74	40.78	40.54	42.08	39,707,188	41.266	-4.55%
2022-12-09	0	52.75	52.70	52.75	51.20	52.95	58,059,903	3,037,952,197	52.324	42.68	42.64	42.68	41.43	42.84	71,755,285	42.338	2.53%
2022-12-08	0	51.45	51.40	51.45	49.25	51.65	39,187,167	1,994,533,870	50.898	41.63	41.59	41.63	39.85	41.79	48,430,779	41.183	4.79%
2022-12-07	0	49.10	49.10	49.15	49.05	51.90	69,557,276	3,504,291,520	50.380	39.73	39.73	39.77	39.69	41.99	85,964,700	40.764	-4.94%
2022-12-06	0	51.65	51.60	51.65	50.10	52.05	73,352,584	3,751,283,927	51.140	41.79	41.75	41.79	40.54	42.12	90,655,259	41.380	-2.46%
2022-12-05	0	52.95	52.90	52.95	48.15	53.10	102,675,588	5,238,757,223	51.022	42.84	42.80	42.84	38.96	42.97	126,895,080	41.284	13.14%
2022-12-02	0	46.80	46.80	46.90	46.30	47.80	37,282,518	1,747,706,778	46.877	37.87	37.87	37.95	37.46	38.68	46,076,854	37.930	-1.58%
2022-12-01	0	47.55	47.55	47.60	47.35	50.00	48,325,221	2,326,088,032	48.134	38.47	38.47	38.51	38.31	40.46	59,724,350	38.947	-0.42%
2022-11-30	0	47.75	47.70	47.75	46.55	48.00	79,715,289	3,766,650,871	47.251	38.64	38.60	38.64	37.67	38.84	98,518,822	38.233	1.06%
2022-11-29	0	47.25	47.20	47.25	43.00	47.40	96,954,957	4,418,550,039	45.573	38.23	38.19	38.23	34.79	38.35	119,825,046	36.875	12.90%
2022-11-28	0	41.85	41.80	41.85	40.35	42.05	46,328,302	1,909,655,849	41.220	33.86	33.82	33.86	32.65	34.02	57,256,391	33.353	-4.56%
2022-11-25	0	43.85	43.80	43.85	42.20	43.95	30,453,567	1,316,425,861	43.227	35.48	35.44	35.48	34.15	35.56	37,637,066	34.977	3.06%
2022-11-24	0	42.55	42.50	42.55	41.90	42.60	21,281,846	900,724,525	42.324	34.43	34.39	34.43	33.90	34.47	26,301,886	34.246	1.79%
2022-11-23	0	41.80	41.80	41.85	41.20	42.40	23,050,040	965,680,065	41.895	33.82	33.82	33.86	33.34	34.31	28,487,168	33.899	1.09%
2022-11-22	0	41.35	41.35	41.40	40.85	42.00	27,896,519	1,156,080,749	41.442	33.46	33.46	33.50	33.05	33.98	34,476,852	33.532	0.49%
2022-11-21	0	41.15	41.10	41.15	40.05	41.50	33,588,039	1,371,536,087	40.834	33.30	33.26	33.30	32.41	33.58	41,510,908	33.040	-3.06%
2022-11-18	0	42.45	42.40	42.45	42.10	44.00	35,609,312	1,524,629,973	42.816	34.35	34.31	34.35	34.06	35.60	44,008,966	34.644	-3.74%
2022-11-17	0	44.10	44.00	44.10	41.90	44.15	53,548,573	2,306,549,249	43.074	35.68	35.60	35.68	33.90	35.72	66,179,806	34.853	-0.79%
2022-11-16	0	44.45	44.40	44.45	43.50	44.50	64,946,586	2,860,646,889	44.046	35.97	35.93	35.97	35.20	36.01	80,266,424	35.639	0.68%
2022-11-15	0	44.15	44.10	44.15	42.00	44.20	77,359,850	3,365,627,262	43.506	35.72	35.68	35.72	33.98	35.76	95,607,774	35.202	5.37%
2022-11-14	0	41.90	41.80	41.90	41.10	42.95	96,173,258	4,039,483,503	42.002	33.90	33.82	33.90	33.26	34.75	118,858,957	33.986	6.21%
2022-11-11	0	39.45	39.40	39.45	36.60	39.45	70,560,459	2,695,996,079	38.208	31.92	31.88	31.92	29.61	31.92	87,204,518	30.916	13.53%
2022-11-10	0	34.75	34.70	34.75	34.35	34.90	22,335,655	774,519,149	34.676	28.12	28.08	28.12	27.79	28.24	27,604,271	28.058	-1.97%
2022-11-09	0	35.45	35.40	35.45	35.05	36.45	31,787,862	1,134,122,733	35.678	28.68	28.64	28.68	28.36	29.49	39,286,099	28.868	-1.80%
2022-11-08	0	36.10	36.10	36.15	35.80	37.00	37,535,697	1,363,236,826	36.318	29.21	29.21	29.25	28.97	29.94	46,389,754	29.387	-1.90%
2022-11-07	0	36.80	36.75	36.80	34.45	37.05	71,677,727	2,597,138,070	36.234	29.78	29.74	29.78	27.87	29.98	88,585,331	29.318	6.20%
2022-11-04	0	34.65	34.60	34.65	32.10	35.05	72,105,351	2,472,054,371	34.284	28.04	28.00	28.04	25.97	28.36	89,113,824	27.740	8.62%
2022-11-03	0	31.90	31.85	31.90	31.70	33.00	31,288,109	1,008,015,990	32.217	25.81	25.77	25.81	25.65	26.70	38,668,462	26.068	-4.20%
2022-11-02	0	33.30	33.25	33.30	32.05	33.50	33,452,365	1,097,323,069	32.803	26.94	26.90	26.94	25.93	27.11	41,343,231	26.542	1.37%
2022-11-01	0	32.85	32.80	32.85	31.40	33.15	62,705,403	2,025,373,644	32.300	26.58	26.54	26.58	25.41	26.82	77,496,582	26.135	4.62%
2022-10-31	0	31.40	31.40	31.45	31.30	33.00	49,959,994	1,594,272,494	31.911	25.41	25.41	25.45	25.33	26.70	61,744,740	25.820	-3.24%
2022-10-28	0	32.45	32.45	32.50	32.30	34.20	42,848,969	1,418,164,791	33.097	26.26	26.26	26.30	26.14	27.67	52,956,340	26.780	-3.71%
2022-10-27	0	33.70	33.70	33.75	33.55	35.05	38,568,141	1,322,453,768	34.289	27.27	27.27	27.31	27.15	28.36	47,665,735	27.744	0.60%
2022-10-26	0	33.50	33.45	33.50	32.30	34.00	44,227,175	1,473,824,926	33.324	27.11	27.07	27.11	26.14	27.51	54,659,642	26.964	1.36%
2022-10-25	0	33.05	33.05	33.10	32.00	33.65	46,845,309	1,542,877,933	32.936	26.74	26.74	26.78	25.89	27.23	57,895,351	26.649	0.92%
2022-10-24	0	32.75	32.70	32.75	32.55	36.25	72,228,174	2,453,313,082	33.966	26.50	26.46	26.50	26.34	29.33	89,265,619	27.483	-11.01%
2022-10-21	0	36.80	36.80	36.85	36.50	37.30	19,128,837	705,445,765	36.879	29.78	29.78	29.82	29.53	30.18	23,641,017	29.840	-1.34%
2022-10-20	0	37.30	37.25	37.30	36.50	37.40	26,865,575	995,316,846	37.048	30.18	30.14	30.18	29.53	30.26	33,202,725	29.977	-0.13%
2022-10-19	0	37.35	37.35	37.40	37.30	38.70	17,576,844	662,523,989	37.693	30.22	30.22	30.26	30.18	31.31	21,722,934	30.499	-2.99%
2022-10-18	0	38.50	38.45	38.50	37.40	38.85	22,923,218	873,904,823	38.123	31.15	31.11	31.15	30.26	31.43	28,330,430	30.847	0.65%
2022-10-17	0	38.25	38.25	38.30	37.35	38.60	25,599,119	969,678,709	37.879	30.95	30.95	30.99	30.22	31.23	31,637,533	30.650	0.26%
2022-10-14	0	38.15	38.10	38.15	37.95	39.70	29,315,892	1,140,621,268	38.908	30.87	30.83	30.87	30.71	32.12	36,231,032	31.482	0.39%
2022-10-13	0	38.00	37.95	38.00	37.95	38.90	22,730,579	869,543,027	38.254	30.75	30.71	30.75	30.71	31.48	28,092,351	30.953	-2.19%
2022-10-12	0	38.85	38.80	38.85	38.10	39.65	32,105,758	1,245,015,306	38.779	31.43	31.39	31.43	30.83	32.08	39,678,981	31.377	1.30%
2022-10-11	0	38.35	38.30	38.35	38.25	39.65	25,947,121	1,006,776,594	38.801	31.03	30.99	31.03	30.95	32.08	32,067,623	31.395	-2.54%
2022-10-10	0	39.35	39.35	39.40	39.20	40.20	24,049,836	952,892,899	39.622	31.84	31.84	31.88	31.72	32.53	29,722,799	32.059	-1.99%
2022-10-07	0	40.15	40.15	40.20	40.05	40.70	11,025,996	444,520,921	40.316	32.49	32.49	32.53	32.41	32.93	13,626,848	32.621	-1.83%
2022-10-06	0	40.90	40.90	40.95	40.75	41.60	11,944,573	490,190,055	41.039	33.09	33.09	33.13	32.97	33.66	14,762,102	33.206	-0.49%
2022-10-05	0	41.10	41.05	41.10	39.00	41.55	55,608,848	2,261,220,292	40.663	33.26	33.22	33.26	31.56	33.62	68,726,066	32.902	9.60%
2022-10-03	0	37.50	37.45	37.50	37.00	39.35	37,985,312	1,432,971,775	37.724	30.34	30.30	30.34	29.94	31.84	46,945,426	30.524	-4.34%
2022-09-30	0	39.20	39.20	39.25	38.65	39.85	35,930,029	1,406,562,908	39.147	31.72	31.72	31.76	31.27	32.24	44,405,335	31.676	2.22%
2022-09-29	0	38.35	38.30	38.35	37.75	40.20	44,690,921	1,734,790,853	38.818	31.03	30.99	31.03	30.54	32.53	55,232,779	31.409	-1.67%
2022-09-28	0	39.00	39.00	39.05	39.00	40.80	44,766,649	1,783,892,932	39.849	31.56	31.56	31.60	31.56	33.01	55,326,370	32.243	-4.18%
2022-09-27	0	40.70	40.70	40.75	40.55	41.70	32,484,857	1,330,884,533	40.969	32.93	32.93	32.97	32.81	33.74	40,147,504	33.150	-2.05%
2022-09-26	0	41.55	41.50	41.55	41.00	42.60	28,499,454	1,187,721,643	41.675	33.62	33.58	33.62	33.17	34.47	35,222,009	33.721	-1.07%
2022-09-23	0	42.00	42.00	42.05	41.70	43.00	23,003,436	973,946,868	42.339	33.98	33.98	34.02	33.74	34.79	28,429,570	34.258	0.00%
2022-09-22	0	42.00	41.95	42.00	41.40	42.25	35,529,568	1,489,050,670	41.910	33.98	33.94	33.98	33.50	34.19	43,910,412	33.911	-1.75%
2022-09-21	0	42.75	42.70	42.75	42.60	43.60	30,873,333	1,329,282,897	43.056	34.59	34.55	34.59	34.47	35.28	38,155,847	34.838	-2.95%
2022-09-20	0	44.05	44.00	44.05	43.30	44.75	25,955,577	1,138,851,190	43.877	35.64	35.60	35.64	35.04	36.21	32,078,073	35.502	0.26%
2022-09-19	0	45.00	45.00	45.05	44.70	45.85	22,516,548	1,016,337,160	45.137	35.55	35.55	35.59	35.31	36.22	28,500,515	35.660	-1.64%
2022-09-16	0	45.75	45.70	45.75	45.40	46.45	22,728,781	1,039,291,122	45.726	36.14	36.10	36.14	35.87	36.70	28,769,151	36.125	-1.72%
2022-09-15	0	46.55	46.55	46.60	45.85	47.40	18,505,028	863,463,756	46.661	36.78	36.78	36.82	36.22	37.45	23,422,899	36.864	1.42%
2022-09-14	0	45.90	45.90	45.95	45.90	46.90	22,087,964	1,021,288,581	46.237	36.26	36.26	36.30	36.26	37.05	27,958,031	36.529	-3.37%
2022-09-13	0	47.50	47.50	47.60	47.15	48.35	25,007,068	1,194,622,139	47.771	37.53	37.53	37.61	37.25	38.20	31,652,913	37.741	0.00%
2022-09-09	0	47.50	47.50	47.55	45.25	47.85	34,151,561	1,605,910,394	47.023	37.53	37.53	37.57	35.75	37.80	43,227,634	37.150	5.32%
2022-09-08	0	45.10	45.10	45.15	45.10	45.95	17,149,035	778,722,569	45.409	35.63	35.63	35.67	35.63	36.30	21,706,539	35.875	-1.10%
2022-09-07	0	45.60	45.60	45.65	45.00	45.90	16,040,526	727,564,508	45.358	36.03	36.03	36.07	35.55	36.26	20,303,434	35.835	-0.22%
2022-09-06	0	45.70	45.70	45.75	45.35	46.65	18,302,172	838,985,120	45.841	36.10	36.10	36.14	35.83	36.86	23,166,132	36.216	0.55%
2022-09-05	0	45.45	45.40	45.45	45.00	45.90	14,836,866	674,960,437	45.492	35.91	35.87	35.91	35.55	36.26	18,779,891	35.941	-0.55%
2022-09-02	0	45.70	45.70	45.75	45.55	46.45	18,347,638	840,683,427	45.820	36.10	36.10	36.14	35.99	36.70	23,223,681	36.199	-0.76%
2022-09-01	0	46.05	46.05	46.10	45.60	46.60	18,374,320	847,293,918	46.113	36.38	36.38	36.42	36.03	36.82	23,257,454	36.431	-0.65%
2022-08-31	0	46.35	46.35	46.40	45.05	47.20	28,578,964	1,324,438,444	46.343	36.62	36.62	36.66	35.59	37.29	36,174,071	36.613	0.87%
2022-08-30	0	45.95	45.90	45.95	45.40	46.30	21,896,807	1,002,964,996	45.804	36.30	36.26	36.30	35.87	36.58	27,716,073	36.187	-0.86%
2022-08-29	0	46.35	46.35	46.40	45.55	46.50	22,299,551	1,028,083,408	46.103	36.62	36.62	36.66	35.99	36.74	28,225,850	36.423	-0.64%
2022-08-26	0	46.65	46.60	46.65	45.55	46.65	35,911,718	1,657,651,831	46.159	36.86	36.82	36.86	35.99	36.86	45,455,568	36.468	0.54%
2022-08-25	0	46.40	46.40	46.45	44.00	46.70	45,523,861	2,085,064,751	45.802	36.66	36.66	36.70	34.76	36.89	57,622,221	36.185	5.33%
2022-08-24	0	44.05	44.05	44.10	43.55	44.80	47,247,626	2,081,696,061	44.059	34.80	34.80	34.84	34.41	35.39	59,804,091	34.809	2.56%
2022-08-23	0	42.95	42.90	42.95	42.55	43.60	26,951,446	1,154,606,157	42.840	33.93	33.89	33.93	33.62	34.45	34,114,026	33.845	-1.26%
2022-08-22	0	43.50	43.50	43.55	42.85	44.50	22,652,730	990,965,342	43.746	34.37	34.37	34.41	33.85	35.16	28,672,889	34.561	-0.11%
2022-08-19	0	43.55	43.50	43.55	42.90	43.60	19,492,623	845,600,467	43.381	34.41	34.37	34.41	33.89	34.45	24,672,956	34.272	1.04%
2022-08-18	0	43.10	43.10	43.15	43.05	43.75	20,335,202	879,862,264	43.268	34.05	34.05	34.09	34.01	34.56	25,739,458	34.183	-1.49%
2022-08-17	0	43.75	43.70	43.75	43.30	44.20	25,352,659	1,110,496,935	43.802	34.56	34.52	34.56	34.21	34.92	32,090,347	34.605	-0.34%
2022-08-16	0	43.90	43.85	43.90	43.70	44.75	19,650,826	866,694,436	44.105	34.68	34.64	34.68	34.52	35.35	24,873,203	34.845	-0.68%
2022-08-15	0	44.20	44.15	44.20	44.05	45.00	16,700,549	739,263,028	44.266	34.92	34.88	34.92	34.80	35.55	21,138,864	34.972	-1.56%
2022-08-12	0	44.90	44.85	44.90	44.55	45.10	17,019,745	763,303,426	44.848	35.47	35.43	35.47	35.20	35.63	21,542,889	35.432	-0.22%
2022-08-11	0	45.00	44.90	45.00	43.50	45.05	26,336,383	1,167,076,926	44.314	35.55	35.47	35.55	34.37	35.59	33,335,505	35.010	2.97%
2022-08-10	0	43.70	43.65	43.70	43.25	44.80	36,335,993	1,590,852,557	43.782	34.52	34.49	34.52	34.17	35.39	45,992,597	34.589	-2.56%
2022-08-09	0	44.85	44.80	44.85	44.70	45.50	17,615,171	793,722,511	45.059	35.43	35.39	35.43	35.31	35.95	22,296,555	35.598	-0.22%
2022-08-08	0	44.95	44.90	44.95	44.85	45.65	12,835,606	578,353,727	45.059	35.51	35.47	35.51	35.43	36.07	16,246,779	35.598	-1.32%
2022-08-05	0	45.55	45.55	45.60	44.90	45.80	13,431,049	609,507,036	45.380	35.99	35.99	36.03	35.47	36.18	17,000,466	35.852	0.77%
2022-08-04	0	45.20	45.15	45.20	44.80	45.75	23,159,473	1,045,205,084	45.131	35.71	35.67	35.71	35.39	36.14	29,314,303	35.655	0.89%
2022-08-03	0	44.80	44.75	44.80	44.50	45.45	26,243,099	1,174,732,676	44.764	35.39	35.35	35.39	35.16	35.91	33,217,429	35.365	-0.11%
2022-08-02	0	44.85	44.85	44.90	44.40	45.85	27,368,934	1,227,850,347	44.863	35.43	35.43	35.47	35.08	36.22	34,642,465	35.444	-2.82%
2022-08-01	0	46.15	46.10	46.15	45.75	46.65	26,081,660	1,202,251,700	46.096	36.46	36.42	36.46	36.14	36.86	33,013,087	36.417	-0.11%
2022-07-29	0	46.20	46.20	46.25	46.00	47.65	40,320,433	1,876,050,242	46.529	36.50	36.50	36.54	36.34	37.65	51,035,937	36.759	-3.45%
2022-07-28	0	47.85	47.80	47.85	47.65	48.35	21,203,264	1,015,856,674	47.910	37.80	37.76	37.80	37.65	38.20	26,838,215	37.851	-0.42%
2022-07-27	0	48.05	48.05	48.10	47.65	48.35	14,893,149	714,874,525	48.000	37.96	37.96	38.00	37.65	38.20	18,851,132	37.922	-1.54%
2022-07-26	0	48.80	48.80	48.85	47.40	48.95	23,949,566	1,157,429,078	48.328	38.55	38.55	38.59	37.45	38.67	30,314,370	38.181	2.85%
2022-07-25	0	47.45	47.45	47.50	47.00	48.00	20,654,286	979,692,975	47.433	37.49	37.49	37.53	37.13	37.92	26,143,341	37.474	0.21%
2022-07-22	0	47.35	47.30	47.35	47.15	48.10	15,782,316	748,711,643	47.440	37.41	37.37	37.41	37.25	38.00	19,976,603	37.479	0.32%
2022-07-21	0	47.20	47.20	47.25	47.15	48.90	31,455,297	1,498,419,142	47.637	37.29	37.29	37.33	37.25	38.63	39,814,814	37.635	-3.38%
2022-07-20	0	48.85	48.85	48.90	48.75	49.70	20,776,771	1,019,325,003	49.061	38.59	38.59	38.63	38.51	39.26	26,298,378	38.760	0.83%
2022-07-19	0	48.45	48.45	48.50	48.30	49.25	13,719,825	667,559,964	48.657	38.28	38.28	38.32	38.16	38.91	17,365,987	38.441	-0.82%
2022-07-18	0	48.85	48.80	48.85	47.40	49.40	27,421,818	1,331,028,877	48.539	38.59	38.55	38.59	37.45	39.03	34,709,403	38.348	4.38%
2022-07-15	0	46.80	46.75	46.80	46.50	48.70	38,052,744	1,803,063,637	47.383	36.97	36.93	36.97	36.74	38.47	48,165,590	37.435	-2.60%
2022-07-14	0	48.05	48.00	48.05	47.75	50.85	64,317,650	3,125,126,360	48.589	37.96	37.92	37.96	37.72	40.17	81,410,622	38.387	-5.41%
2022-07-13	0	50.80	50.80	50.95	50.45	52.30	22,766,845	1,166,070,787	51.218	40.13	40.13	40.25	39.86	41.32	28,817,331	40.464	-1.07%
2022-07-12	0	51.35	51.30	51.35	51.05	52.20	15,913,110	816,908,616	51.336	40.57	40.53	40.57	40.33	41.24	20,142,157	40.557	-0.58%
2022-07-11	0	51.65	51.60	51.65	51.30	52.65	13,831,583	715,044,607	51.697	40.81	40.77	40.81	40.53	41.60	17,507,446	40.842	-2.27%
2022-07-08	0	52.85	52.85	52.90	52.50	53.40	11,600,697	613,254,906	52.864	41.75	41.75	41.79	41.48	42.19	14,683,683	41.764	0.67%
2022-07-07	0	52.50	52.50	52.55	51.35	52.75	14,494,098	756,660,746	52.205	41.48	41.48	41.52	40.57	41.67	18,346,030	41.244	0.67%
2022-07-06	0	52.15	52.10	52.15	51.35	53.25	25,038,258	1,302,263,737	52.011	41.20	41.16	41.20	40.57	42.07	31,692,392	41.091	-2.16%
2022-07-05	0	53.30	53.25	53.30	52.90	54.45	15,417,988	824,064,322	53.448	42.11	42.07	42.11	41.79	43.02	19,515,452	42.226	-0.37%
2022-07-04	0	53.50	53.50	53.55	52.70	53.95	23,698,625	1,263,589,890	53.319	42.27	42.27	42.31	41.64	42.62	29,996,740	42.124	0.28%
2022-06-30	0	53.35	53.35	53.50	53.05	54.25	24,442,537	1,310,486,812	53.615	42.15	42.15	42.27	41.91	42.86	30,938,353	42.358	-0.84%
2022-06-29	0	53.80	53.75	53.80	53.30	54.90	28,968,872	1,563,814,054	53.983	42.50	42.46	42.50	42.11	43.37	36,667,600	42.648	-1.10%
2022-06-28	0	54.40	54.35	54.40	53.25	54.55	27,898,247	1,507,502,737	54.036	42.98	42.94	42.98	42.07	43.10	35,312,447	42.690	0.00%
2022-06-27	0	54.40	54.35	54.40	53.20	54.65	34,675,690	1,877,277,773	54.138	42.98	42.94	42.98	42.03	43.18	43,891,054	42.771	1.49%
2022-06-24	0	53.60	53.55	53.60	52.65	53.80	34,271,569	1,829,105,731	53.371	42.35	42.31	42.35	41.60	42.50	43,379,535	42.165	2.10%
2022-06-23	0	52.50	52.45	52.50	51.55	53.05	23,044,265	1,209,941,455	52.505	41.48	41.44	41.48	40.73	41.91	29,168,478	41.481	1.94%
2022-06-22	0	51.50	51.50	51.55	51.50	52.75	23,999,363	1,249,754,940	52.075	40.69	40.69	40.73	40.69	41.67	30,377,401	41.141	-2.00%
2022-06-21	0	52.55	52.50	52.55	51.20	53.50	37,427,985	1,962,645,794	52.438	41.52	41.48	41.52	40.45	42.27	47,374,796	41.428	2.74%
2022-06-20	0	51.15	51.10	51.15	49.65	51.20	29,994,727	1,522,416,071	50.756	40.41	40.37	40.41	39.23	40.45	37,966,085	40.099	0.99%
2022-06-17	0	50.65	50.60	50.65	49.30	51.20	32,822,941	1,655,697,341	50.443	40.02	39.98	40.02	38.95	40.45	41,545,921	39.852	2.43%
2022-06-16	0	49.45	49.45	49.50	48.80	52.00	36,613,694	1,834,430,849	50.102	39.07	39.07	39.11	38.55	41.08	46,344,100	39.583	-2.18%
2022-06-15	0	50.55	50.50	50.55	46.50	51.30	67,626,944	3,372,637,630	49.871	39.94	39.90	39.94	36.74	40.53	85,599,389	39.400	8.01%
2022-06-14	0	46.80	46.75	46.80	45.80	47.60	28,682,151	1,340,207,079	46.726	36.97	36.93	36.97	36.18	37.61	36,304,681	36.916	0.11%
2022-06-13	0	46.75	46.70	46.75	46.70	47.45	29,281,957	1,377,789,436	47.053	36.93	36.89	36.93	36.89	37.49	37,063,890	37.173	-3.51%
2022-06-10	0	48.45	48.45	48.50	47.90	48.90	24,012,244	1,162,388,844	48.408	38.28	38.28	38.32	37.84	38.63	30,393,705	38.244	-0.72%
2022-06-09	0	48.80	48.75	48.80	48.70	49.85	25,166,241	1,237,329,533	49.166	38.55	38.51	38.55	38.47	39.38	31,854,387	38.843	-1.11%
2022-06-08	0	49.35	49.30	49.35	48.00	49.40	29,382,849	1,433,964,841	48.803	38.99	38.95	38.99	37.92	39.03	37,191,595	38.556	2.49%
2022-06-07	0	48.15	48.15	48.20	47.60	48.70	23,482,802	1,130,232,889	48.130	38.04	38.04	38.08	37.61	38.47	29,723,560	38.025	-1.03%
2022-06-06	0	48.65	48.65	48.70	46.35	48.70	24,462,022	1,170,899,681	47.866	38.44	38.44	38.47	36.62	38.47	30,963,016	37.816	3.51%
2022-06-02	0	47.00	46.95	47.00	46.70	47.65	27,835,393	1,307,777,181	46.983	37.13	37.09	37.13	36.89	37.65	35,232,889	37.118	-2.19%
2022-06-01	0	48.05	48.00	48.05	47.70	48.55	33,642,838	1,634,984,239	48.598	37.96	37.92	37.96	37.68	38.36	42,583,713	38.395	-0.92%
2022-05-31	0	50.30	50.30	50.35	49.20	50.30	120,325,146	6,030,096,546	50.115	38.31	38.31	38.35	37.48	38.31	157,966,135	38.173	1.62%
2022-05-30	0	49.50	49.45	49.50	48.75	49.75	32,347,314	1,595,456,361	49.323	37.70	37.67	37.70	37.13	37.90	42,466,437	37.570	2.27%
2022-05-27	0	48.40	48.35	48.40	47.35	48.40	28,697,404	1,374,003,582	47.879	36.87	36.83	36.87	36.07	36.87	37,674,735	36.470	3.86%
2022-05-26	0	46.60	46.55	46.60	46.20	47.20	22,005,787	1,023,854,431	46.527	35.50	35.46	35.50	35.19	35.95	28,889,798	35.440	-0.53%
2022-05-25	0	46.85	46.85	46.90	46.55	47.45	23,314,654	1,092,398,481	46.855	35.69	35.69	35.72	35.46	36.14	30,608,114	35.690	-0.32%
2022-05-24	0	47.00	46.95	47.00	46.75	48.30	19,290,687	911,061,544	47.228	35.80	35.76	35.80	35.61	36.79	25,325,340	35.974	-1.47%
2022-05-23	0	47.70	47.70	47.75	47.15	48.35	21,587,137	1,029,321,646	47.682	36.33	36.33	36.37	35.91	36.83	28,340,183	36.320	-1.65%
2022-05-20	0	48.50	48.45	48.50	47.30	48.60	26,017,118	1,250,474,493	48.064	36.94	36.91	36.94	36.03	37.02	34,155,983	36.611	3.19%
2022-05-19	0	47.00	46.95	47.00	46.75	47.70	25,884,469	1,219,650,036	47.119	35.80	35.76	35.80	35.61	36.33	33,981,837	35.891	-2.89%
2022-05-18	0	48.40	48.35	48.40	47.90	48.95	17,484,174	844,665,848	48.310	36.87	36.83	36.87	36.49	37.29	22,953,701	36.799	-0.10%
2022-05-17	0	48.45	48.45	48.50	46.70	48.50	30,737,702	1,469,716,642	47.815	36.91	36.91	36.94	35.57	36.94	40,353,294	36.421	4.08%
2022-05-16	0	46.55	46.55	46.60	45.85	47.25	27,875,359	1,295,853,341	46.487	35.46	35.46	35.50	34.92	35.99	36,595,532	35.410	-0.43%
2022-05-13	0	46.75	46.70	46.75	46.00	47.35	31,414,465	1,463,747,286	46.595	35.61	35.57	35.61	35.04	36.07	41,241,767	35.492	0.97%
2022-05-12	0	46.30	46.25	46.30	46.00	47.70	31,490,164	1,466,776,966	46.579	35.27	35.23	35.27	35.04	36.33	41,341,147	35.480	-2.63%
2022-05-11	0	47.55	47.50	47.55	47.30	48.25	28,119,896	1,342,513,315	47.743	36.22	36.18	36.22	36.03	36.75	36,916,567	36.366	-0.94%
2022-05-10	0	48.00	48.00	48.05	47.00	48.50	27,514,694	1,315,860,264	47.824	36.56	36.56	36.60	35.80	36.94	36,122,041	36.428	-1.34%
2022-05-06	0	48.65	48.65	48.70	48.65	50.30	21,618,000	1,060,607,361	49.061	37.06	37.06	37.10	37.06	38.31	28,380,700	37.371	-4.61%
2022-05-05	0	51.00	50.95	51.00	50.95	52.10	13,403,007	688,128,831	51.341	38.85	38.81	38.85	38.81	39.69	17,595,833	39.107	-0.58%
2022-05-04	0	51.30	51.25	51.30	51.10	52.05	10,507,968	539,885,845	51.379	39.08	39.04	39.08	38.92	39.65	13,795,147	39.136	-1.63%
2022-05-03	0	52.15	52.10	52.15	50.90	52.85	17,571,056	912,263,884	51.919	39.72	39.69	39.72	38.77	40.26	23,067,762	39.547	1.46%
2022-04-29	0	51.40	51.35	51.40	48.90	51.65	31,098,398	1,574,574,495	50.632	39.15	39.11	39.15	37.25	39.34	40,826,826	38.567	2.90%
2022-04-28	0	49.95	49.90	49.95	48.40	50.05	27,549,387	1,367,063,656	49.622	38.05	38.01	38.05	36.87	38.12	36,167,587	37.798	2.04%
2022-04-27	0	48.95	48.90	48.95	47.55	49.25	32,668,945	1,588,574,140	48.626	37.29	37.25	37.29	36.22	37.51	42,888,683	37.039	-0.81%
2022-04-26	0	49.35	49.30	49.35	48.95	50.90	33,256,704	1,655,810,506	49.789	37.59	37.55	37.59	37.29	38.77	43,660,309	37.925	-2.47%
2022-04-25	0	50.60	50.55	50.60	49.95	52.45	42,882,174	2,172,088,737	50.653	38.54	38.50	38.54	38.05	39.95	56,296,888	38.583	-3.89%
2022-04-22	0	52.65	52.65	52.70	52.20	53.65	26,110,964	1,381,149,421	52.895	40.10	40.10	40.14	39.76	40.87	34,279,186	40.291	-1.86%
2022-04-21	0	53.65	53.60	53.65	52.85	54.15	17,668,306	944,780,317	53.473	40.87	40.83	40.87	40.26	41.25	23,195,434	40.731	0.47%
2022-04-20	0	53.40	53.35	53.40	53.10	54.90	32,504,875	1,747,137,686	53.750	40.68	40.64	40.68	40.45	41.82	42,673,287	40.942	-2.82%
2022-04-19	0	54.95	54.90	54.95	54.20	55.95	28,497,005	1,562,193,024	54.820	41.86	41.82	41.86	41.28	42.62	37,411,646	41.757	-4.10%
2022-04-14	0	57.30	57.20	57.30	55.30	57.70	23,274,761	1,323,599,387	56.868	43.65	43.57	43.65	42.12	43.95	30,555,741	43.318	3.62%
2022-04-13	0	55.30	55.25	55.30	54.75	55.85	17,441,683	963,466,516	55.239	42.12	42.08	42.12	41.70	42.54	22,897,917	42.077	-0.27%
2022-04-12	0	55.45	55.45	55.50	54.60	56.25	21,404,986	1,186,079,120	55.411	42.24	42.24	42.28	41.59	42.85	28,101,050	42.208	-0.54%
2022-04-11	0	55.75	55.70	55.75	55.35	58.90	27,848,101	1,561,587,165	56.075	42.47	42.43	42.47	42.16	44.87	36,559,747	42.713	-5.51%
2022-04-08	0	59.00	58.95	59.00	57.30	59.20	21,789,977	1,273,752,380	58.456	44.94	44.90	44.94	43.65	45.09	28,606,476	44.527	2.97%
2022-04-07	0	57.30	57.30	57.35	56.80	58.50	15,741,981	905,040,356	57.492	43.65	43.65	43.68	43.27	44.56	20,666,502	43.793	-1.97%
2022-04-06	0	58.45	58.45	58.50	57.75	59.65	34,879,600	2,048,944,368	58.743	44.52	44.52	44.56	43.99	45.44	45,790,891	44.746	-1.35%
2022-04-04	0	59.25	59.20	59.25	56.15	59.30	37,866,551	2,211,316,703	58.398	45.13	45.09	45.13	42.77	45.17	49,712,242	44.482	4.87%
2022-04-01	0	56.50	56.45	56.50	55.20	56.50	18,243,494	1,024,213,420	56.141	43.04	43.00	43.04	42.05	43.04	23,950,557	42.764	1.53%
2022-03-31	0	55.65	55.65	55.70	55.30	56.55	20,646,612	1,154,459,503	55.915	42.39	42.39	42.43	42.12	43.07	27,105,436	42.591	-1.33%
2022-03-30	0	56.40	56.30	56.40	55.00	56.75	24,284,905	1,360,148,043	56.008	42.96	42.88	42.96	41.89	43.23	31,881,886	42.662	1.71%
2022-03-29	0	55.45	55.40	55.45	54.65	55.85	12,596,203	695,784,031	55.238	42.24	42.20	42.24	41.63	42.54	16,536,639	42.075	0.09%
2022-03-28	0	55.40	55.35	55.40	54.10	56.10	20,427,980	1,129,204,564	55.277	42.20	42.16	42.20	41.21	42.73	26,818,410	42.106	-0.09%
2022-03-25	0	55.45	55.45	55.50	55.10	57.40	22,571,776	1,261,443,644	55.886	42.24	42.24	42.28	41.97	43.72	29,632,844	42.569	-2.46%
2022-03-24	0	56.85	56.80	56.85	55.90	57.60	19,302,204	1,096,900,842	56.828	43.30	43.27	43.30	42.58	43.87	25,340,460	43.287	0.26%
2022-03-23	0	56.70	56.70	56.80	55.35	56.95	30,629,848	1,722,787,030	56.245	43.19	43.19	43.27	42.16	43.38	40,211,700	42.843	1.43%
2022-03-22	0	55.90	55.90	55.95	54.35	56.50	37,614,721	2,079,510,796	55.285	42.58	42.58	42.62	41.40	43.04	49,381,632	42.111	2.19%
2022-03-21	0	54.70	54.65	54.70	54.25	57.95	49,443,901	2,742,647,637	55.470	41.67	41.63	41.67	41.32	44.14	64,911,303	42.252	-5.61%
2022-03-18	0	57.95	57.90	57.95	53.40	58.15	73,953,352	4,172,777,354	56.425	44.14	44.10	44.14	40.68	44.29	97,087,979	42.979	4.79%
2022-03-17	0	55.30	55.25	55.30	52.00	55.55	72,683,525	3,924,737,046	53.998	42.12	42.08	42.12	39.61	42.31	95,420,915	41.131	10.49%
2022-03-16	0	50.05	50.05	50.10	46.35	50.80	74,007,574	3,622,742,186	48.951	38.12	38.12	38.16	35.31	38.70	97,159,163	37.287	7.98%
2022-03-15	0	46.35	46.35	46.40	45.80	51.60	114,500,513	5,527,910,810	48.279	35.31	35.31	35.34	34.89	39.30	150,319,398	36.774	-12.63%
2022-03-14	0	53.05	53.00	53.05	52.60	54.35	39,426,431	2,100,310,934	53.272	40.41	40.37	40.41	40.07	41.40	51,760,095	40.578	-3.28%
2022-03-11	0	54.85	54.85	54.90	52.85	55.75	34,598,291	1,880,367,516	54.349	41.78	41.78	41.82	40.26	42.47	45,421,581	41.398	-0.36%
2022-03-10	0	55.05	55.00	55.05	54.05	55.80	27,457,662	1,506,056,851	54.850	41.93	41.89	41.93	41.17	42.50	36,047,168	41.780	3.19%
2022-03-09	0	53.35	53.35	53.40	52.10	55.05	38,150,491	2,046,918,790	53.654	40.64	40.64	40.68	39.69	41.93	50,085,006	40.869	-1.11%
2022-03-08	0	53.95	53.90	53.95	53.55	56.10	35,884,847	1,955,409,756	54.491	41.09	41.06	41.09	40.79	42.73	47,110,606	41.507	-2.00%
2022-03-07	0	55.05	55.05	55.10	55.00	57.25	42,285,899	2,366,350,654	55.961	41.93	41.93	41.97	41.89	43.61	55,514,082	42.626	-5.17%
2022-03-04	0	58.05	58.05	58.15	57.85	58.80	28,972,681	1,685,679,063	58.182	44.22	44.22	44.29	44.07	44.79	38,036,126	44.318	-1.69%
2022-03-03	0	59.05	59.05	59.10	58.80	60.30	18,375,763	1,089,608,845	59.296	44.98	44.98	45.02	44.79	45.93	24,124,203	45.167	0.34%
2022-03-02	0	58.85	58.80	58.85	58.60	60.50	27,505,078	1,633,077,256	59.374	44.83	44.79	44.83	44.64	46.08	36,109,417	45.226	-3.05%
2022-03-01	0	60.70	60.65	60.70	59.70	61.30	21,443,051	1,294,804,070	60.383	46.24	46.20	46.24	45.47	46.69	28,151,023	45.995	0.50%
2022-02-28	0	60.40	60.35	60.40	59.50	60.70	37,009,640	2,224,764,538	60.113	46.01	45.97	46.01	45.32	46.24	48,587,265	45.789	-0.33%
2022-02-25	0	60.60	60.60	60.65	60.45	62.25	28,176,635	1,724,193,782	61.192	46.16	46.16	46.20	46.05	47.42	36,991,055	46.611	-1.22%
2022-02-24	0	61.35	61.35	61.40	61.15	63.15	42,257,959	2,613,907,793	61.856	46.73	46.73	46.77	46.58	48.10	55,477,402	47.117	-4.36%
2022-02-23	0	64.15	64.10	64.15	63.80	64.80	14,498,596	930,103,698	64.151	48.86	48.83	48.86	48.60	49.36	19,034,153	48.865	-0.47%
2022-02-22	0	64.45	64.40	64.45	63.95	65.90	27,767,266	1,796,259,878	64.690	49.09	49.05	49.09	48.71	50.20	36,453,625	49.275	-4.09%
2022-02-21	0	67.20	67.15	67.20	65.85	67.25	19,398,855	1,293,140,600	66.661	51.19	51.15	51.19	50.16	51.23	25,467,346	50.776	0.75%
2022-02-18	0	66.70	66.70	66.75	65.85	67.30	22,644,335	1,511,995,228	66.772	50.81	50.81	50.84	50.16	51.26	29,728,101	50.861	0.15%
2022-02-17	0	66.60	66.55	66.60	65.00	67.45	20,747,960	1,374,349,640	66.240	50.73	50.69	50.73	49.51	51.38	27,238,488	50.456	0.08%
2022-02-16	0	66.55	66.50	66.55	64.50	66.60	25,654,389	1,691,948,438	65.952	50.69	50.65	50.69	49.13	50.73	33,679,782	50.236	3.50%
2022-02-15	0	64.30	64.25	64.30	63.65	65.65	33,897,128	2,188,727,706	64.570	48.98	48.94	48.98	48.48	50.01	44,501,075	49.184	-3.53%
2022-02-14	0	66.65	66.60	66.65	66.10	68.85	33,151,011	2,219,807,887	66.961	50.77	50.73	50.77	50.35	52.44	43,521,552	51.005	-3.82%
2022-02-11	0	69.30	69.30	69.35	66.45	69.40	50,383,109	3,451,318,482	68.502	52.79	52.79	52.82	50.62	52.86	66,144,320	52.179	3.90%
2022-02-10	0	66.70	66.65	66.70	64.85	66.70	27,321,538	1,809,757,215	66.239	50.81	50.77	50.81	49.40	50.81	35,868,461	50.455	1.83%
2022-02-09	0	65.50	65.40	65.50	64.65	66.20	35,183,353	2,299,206,025	65.349	49.89	49.82	49.89	49.24	50.43	46,189,666	49.777	2.02%
2022-02-08	0	64.20	64.15	64.20	63.10	65.15	21,613,235	1,385,980,906	64.127	48.90	48.86	48.90	48.06	49.63	28,374,445	48.846	0.78%
2022-02-07	0	63.70	63.65	63.70	62.35	64.10	22,569,018	1,429,479,650	63.338	48.52	48.48	48.52	47.49	48.83	29,629,223	48.246	0.00%
2022-02-04	0	63.70	63.65	63.70	61.80	64.25	31,145,605	1,978,344,635	63.519	48.52	48.48	48.52	47.07	48.94	40,888,800	48.384	4.60%
2022-01-31	0	60.90	60.90	61.20	60.20	61.75	10,379,383	634,224,826	61.104	46.39	46.39	46.62	45.86	47.04	13,626,337	46.544	0.58%
2022-01-28	0	60.55	60.50	60.55	60.25	61.95	19,418,146	1,185,985,830	61.076	46.12	46.08	46.12	45.89	47.19	25,492,672	46.523	-0.90%
2022-01-27	0	61.10	61.10	61.15	61.00	62.85	30,045,645	1,849,384,854	61.553	46.54	46.54	46.58	46.46	47.87	39,444,743	46.885	-3.17%
2022-01-26	0	63.10	63.10	63.15	62.30	64.15	25,384,709	1,606,823,775	63.299	48.06	48.06	48.10	47.45	48.86	33,325,739	48.216	2.27%
2022-01-25	0	61.70	61.70	61.80	61.10	64.65	42,535,624	2,665,982,092	62.677	47.00	47.00	47.07	46.54	49.24	55,841,928	47.742	-5.73%
2022-01-24	0	65.45	65.45	65.50	64.45	65.85	28,427,376	1,854,092,583	65.222	49.85	49.85	49.89	49.09	50.16	37,320,235	49.681	-0.76%
2022-01-21	0	65.95	65.90	65.95	64.80	65.95	37,051,689	2,421,050,402	65.343	50.24	50.20	50.24	49.36	50.24	48,642,468	49.772	0.23%
2022-01-20	0	65.80	65.80	65.85	61.45	65.90	65,654,241	4,226,289,984	64.372	50.12	50.12	50.16	46.81	50.20	86,192,679	49.033	7.17%
2022-01-19	0	61.40	61.30	61.40	60.75	62.20	20,422,063	1,253,832,410	61.396	46.77	46.69	46.77	46.27	47.38	26,810,642	46.766	0.90%
2022-01-18	0	60.85	60.70	60.85	60.25	61.45	11,347,260	689,560,954	60.769	46.35	46.24	46.35	45.89	46.81	14,896,993	46.289	0.33%
2022-01-17	0	60.65	60.65	60.70	60.30	61.15	13,193,036	799,352,793	60.589	46.20	46.20	46.24	45.93	46.58	17,320,178	46.152	-1.14%
2022-01-14	0	61.35	61.30	61.35	60.45	62.25	20,388,914	1,245,826,821	61.103	46.73	46.69	46.73	46.05	47.42	26,767,123	46.543	-0.97%
2022-01-13	0	61.95	61.90	61.95	61.35	62.80	25,546,228	1,583,600,297	61.990	47.19	47.15	47.19	46.73	47.84	33,537,785	47.218	1.39%
2022-01-12	0	61.10	61.05	61.10	59.65	61.50	22,981,141	1,396,899,171	60.785	46.54	46.50	46.54	45.44	46.85	30,170,269	46.301	0.33%
2022-01-11	0	60.90	60.85	60.90	60.45	62.15	27,442,637	1,679,950,746	61.217	46.39	46.35	46.39	46.05	47.34	36,027,443	46.630	-1.62%
2022-01-10	0	61.90	61.85	61.90	60.10	62.20	30,731,684	1,882,064,402	61.242	47.15	47.11	47.15	45.78	47.38	40,345,393	46.649	1.31%
2022-01-07	0	61.10	61.00	61.10	57.55	61.10	46,904,651	2,811,098,114	59.932	46.54	46.46	46.54	43.84	46.54	61,577,706	45.651	5.34%
2022-01-06	0	58.00	57.95	58.00	56.90	58.00	15,464,523	889,538,988	57.521	44.18	44.14	44.18	43.34	44.18	20,302,248	43.815	2.11%
2022-01-05	0	56.80	56.80	56.85	56.60	58.00	28,768,656	1,644,084,750	57.149	43.27	43.27	43.30	43.11	44.18	37,768,277	43.531	0.53%
2022-01-04	0	56.50	56.45	56.50	55.75	56.95	17,975,862	1,016,592,057	56.553	43.04	43.00	43.04	42.47	43.38	23,599,202	43.077	1.35%
2022-01-03	0	55.75	55.70	55.75	55.60	56.95	7,231,921	404,374,613	55.915	42.47	42.43	42.47	42.35	43.38	9,494,263	42.591	-0.71%
2021-12-31	0	56.15	56.15	56.20	56.10	56.90	10,377,182	585,181,404	56.391	42.77	42.77	42.81	42.73	43.34	13,623,448	42.954	-0.27%
2021-12-30	0	56.30	56.25	56.30	56.15	57.20	14,293,760	806,830,432	56.446	42.88	42.85	42.88	42.77	43.57	18,765,238	42.996	-0.88%
2021-12-29	0	56.80	56.75	56.80	56.75	57.60	8,752,780	498,981,621	57.008	43.27	43.23	43.27	43.23	43.87	11,490,888	43.424	-0.96%
2021-12-28	0	57.35	57.35	57.40	56.00	57.60	15,526,557	886,720,128	57.110	43.68	43.68	43.72	42.66	43.87	20,383,688	43.501	2.14%
2021-12-24	0	56.15	56.15	56.20	55.90	56.45	4,562,017	256,289,196	56.179	42.77	42.77	42.81	42.58	43.00	5,989,140	42.792	-0.09%
2021-12-23	0	56.20	56.20	56.25	55.60	56.50	10,604,148	595,797,839	56.185	42.81	42.81	42.85	42.35	43.04	13,921,415	42.797	0.36%
2021-12-22	0	56.00	56.00	56.05	55.65	57.15	17,706,183	993,826,646	56.129	42.66	42.66	42.69	42.39	43.53	23,245,160	42.754	-1.50%
2021-12-21	0	56.85	56.80	56.85	56.40	57.75	18,846,279	1,076,751,265	57.133	43.30	43.27	43.30	42.96	43.99	24,741,909	43.519	1.34%
2021-12-20	0	56.10	56.05	56.10	55.70	57.05	14,019,422	788,302,774	56.229	42.73	42.69	42.73	42.43	43.46	18,405,080	42.831	-0.97%
2021-12-17	0	56.65	56.65	56.70	56.15	57.75	21,586,496	1,227,058,808	56.844	43.15	43.15	43.19	42.77	43.99	28,339,341	43.299	-0.44%
2021-12-16	0	56.90	56.85	56.90	55.90	57.35	31,888,665	1,812,098,346	56.826	43.34	43.30	43.34	42.58	43.68	41,864,310	43.285	0.62%
2021-12-15	0	56.55	56.55	56.60	56.20	57.80	17,583,393	1,001,071,192	56.933	43.07	43.07	43.11	42.81	44.03	23,083,958	43.367	-0.79%
2021-12-14	0	57.00	56.90	57.00	56.50	57.85	19,710,689	1,122,139,125	56.931	43.42	43.34	43.42	43.04	44.07	25,876,730	43.365	-1.30%
2021-12-13	0	57.75	57.75	57.85	57.65	59.45	22,112,396	1,290,269,929	58.351	43.99	43.99	44.07	43.91	45.28	29,029,757	44.446	-0.09%
2021-12-10	0	57.80	57.80	57.85	57.70	58.95	14,545,772	846,264,961	58.179	44.03	44.03	44.07	43.95	44.90	19,096,086	44.316	-1.87%
2021-12-09	0	58.90	58.85	58.90	58.30	59.40	25,555,735	1,506,192,807	58.938	44.87	44.83	44.87	44.41	45.25	33,550,266	44.894	1.03%
2021-12-08	0	58.30	58.25	58.30	57.35	58.35	28,233,980	1,633,858,445	57.869	44.41	44.37	44.41	43.68	44.45	37,066,339	44.079	1.22%
2021-12-07	0	57.60	57.60	57.65	55.05	57.65	27,771,393	1,578,053,554	56.823	43.87	43.87	43.91	41.93	43.91	36,459,043	43.283	3.41%
2021-12-06	0	55.70	55.65	55.70	54.35	56.10	30,128,785	1,671,796,745	55.488	42.43	42.39	42.43	41.40	42.73	39,553,891	42.266	0.45%
2021-12-03	0	55.45	55.40	55.45	54.40	55.80	31,040,056	1,713,561,403	55.205	42.24	42.20	42.24	41.44	42.50	40,750,233	42.050	0.18%
2021-12-02	0	55.35	55.35	55.40	54.10	55.65	32,129,425	1,773,321,274	55.193	42.16	42.16	42.20	41.21	42.39	42,180,386	42.041	2.03%
2021-12-01	0	54.25	54.25	54.30	53.85	55.30	30,133,862	1,645,540,469	54.608	41.32	41.32	41.36	41.02	42.12	39,560,556	41.595	0.37%
2021-11-30	0	54.05	54.05	54.10	53.80	55.75	46,850,765	2,546,826,038	54.360	41.17	41.17	41.21	40.98	42.47	61,506,963	41.407	-2.70%
2021-11-29	0	55.55	55.50	55.55	54.60	57.00	32,871,097	1,824,233,178	55.497	42.31	42.28	42.31	41.59	43.42	43,154,073	42.273	0.27%
2021-11-26	0	55.40	55.35	55.40	54.95	56.75	35,037,901	1,951,983,988	55.711	42.20	42.16	42.20	41.86	43.23	45,998,713	42.436	-3.32%
2021-11-25	0	57.30	57.30	57.35	56.75	58.00	15,400,195	883,405,558	57.363	43.65	43.65	43.68	43.23	44.18	20,217,796	43.694	0.26%
2021-11-24	0	57.15	57.15	57.20	56.85	57.65	11,662,881	667,221,691	57.209	43.53	43.53	43.57	43.30	43.91	15,311,348	43.577	-0.78%
2021-11-23	0	57.60	57.55	57.60	56.65	58.30	18,937,719	1,093,869,224	57.761	43.87	43.84	43.87	43.15	44.41	24,861,954	43.998	0.17%
2021-11-22	0	57.50	57.45	57.50	57.05	58.10	16,090,841	925,640,858	57.526	43.80	43.76	43.80	43.46	44.26	21,124,495	43.818	0.26%
2021-11-19	0	57.35	57.30	57.35	56.30	57.90	25,067,287	1,433,972,277	57.205	43.68	43.65	43.68	42.88	44.10	32,909,018	43.574	-0.26%
2021-11-18	0	57.50	57.45	57.50	57.00	58.10	19,866,965	1,145,287,912	57.648	43.80	43.76	43.80	43.42	44.26	26,081,894	43.911	-1.88%
2021-11-17	0	58.60	58.50	58.60	57.05	58.60	21,870,423	1,271,311,806	58.129	44.64	44.56	44.64	43.46	44.64	28,712,088	44.278	0.34%
2021-11-16	0	58.40	58.35	58.40	57.50	58.55	18,470,766	1,073,579,331	58.123	44.48	44.45	44.48	43.80	44.60	24,248,926	44.273	1.21%
2021-11-15	0	57.70	57.65	57.70	56.95	59.40	18,241,821	1,051,630,029	57.649	43.95	43.91	43.95	43.38	45.25	23,948,360	43.912	-1.62%
2021-11-12	0	58.65	58.65	58.70	58.10	59.85	31,584,847	1,849,240,112	58.548	44.67	44.67	44.71	44.26	45.59	41,465,449	44.597	-0.34%
2021-11-11	0	58.85	58.85	58.90	55.35	59.35	52,699,407	3,049,530,653	57.867	44.83	44.83	44.87	42.16	45.21	69,185,220	44.078	3.79%
2021-11-10	0	56.70	56.70	56.75	54.50	56.95	31,225,241	1,740,736,644	55.748	43.19	43.19	43.23	41.51	43.38	40,993,349	42.464	0.89%
2021-11-09	0	56.20	56.15	56.20	55.60	57.15	17,752,140	998,282,441	56.235	42.81	42.77	42.81	42.35	43.53	23,305,494	42.835	0.00%
2021-11-08	0	56.20	56.15	56.20	54.30	56.70	35,441,510	1,982,301,476	55.932	42.81	42.77	42.81	41.36	43.19	46,528,582	42.604	3.98%
2021-11-05	0	54.05	54.00	54.05	54.00	55.30	23,085,121	1,259,488,071	54.558	41.17	41.13	41.17	41.13	42.12	30,306,777	41.558	-1.73%
2021-11-04	0	55.00	55.00	55.05	54.55	56.15	35,668,134	1,962,708,231	55.027	41.89	41.89	41.93	41.55	42.77	46,826,100	41.915	-1.35%
2021-11-03	0	55.75	55.65	55.75	55.45	56.60	22,754,691	1,271,210,065	55.866	42.47	42.39	42.47	42.24	43.11	29,872,979	42.554	-0.36%
2021-11-02	0	55.95	55.90	55.95	55.70	57.55	18,663,564	1,050,568,912	56.290	42.62	42.58	42.62	42.43	43.84	24,502,036	42.877	-1.15%
2021-11-01	0	56.60	56.60	56.65	53.80	57.30	27,054,529	1,514,424,545	55.977	43.11	43.11	43.15	40.98	43.65	35,517,924	42.638	1.25%
2021-10-29	0	55.90	55.90	55.95	55.25	57.30	56,156,449	3,151,576,875	56.121	42.58	42.58	42.62	42.08	43.65	73,723,719	42.748	-4.20%
2021-10-28	0	58.35	58.30	58.35	57.10	59.50	41,916,419	2,431,975,063	58.020	44.45	44.41	44.45	43.49	45.32	55,029,019	44.194	-2.42%
2021-10-27	0	59.80	59.75	59.80	59.25	60.55	18,664,115	1,119,515,099	59.982	45.55	45.51	45.55	45.13	46.12	24,502,760	45.689	-1.40%
2021-10-26	0	60.65	60.60	60.65	60.30	61.90	21,066,913	1,277,086,902	60.621	46.20	46.16	46.20	45.93	47.15	27,657,218	46.176	-1.62%
2021-10-25	0	61.65	61.65	61.70	60.30	62.65	24,019,360	1,474,780,826	61.400	46.96	46.96	47.00	45.93	47.72	31,533,271	46.769	-1.60%
2021-10-22	0	62.65	62.60	62.65	62.00	64.65	37,619,033	2,365,338,482	62.876	47.72	47.68	47.72	47.23	49.24	49,387,293	47.894	-0.16%
2021-10-21	0	62.75	62.70	62.75	58.10	63.45	84,293,191	5,224,493,079	61.980	47.80	47.76	47.80	44.26	48.33	110,662,402	47.211	7.54%
2021-10-20	0	58.35	58.30	58.35	57.75	59.15	26,932,639	1,571,926,592	58.365	44.45	44.41	44.45	43.99	45.06	35,357,903	44.458	0.60%
2021-10-19	0	58.00	58.00	58.05	56.65	58.95	35,030,581	2,022,891,609	57.746	44.18	44.18	44.22	43.15	44.90	45,989,103	43.986	2.11%
2021-10-18	0	56.80	56.80	56.85	55.85	57.85	23,231,667	1,312,520,446	56.497	43.27	43.27	43.30	42.54	44.07	30,499,166	43.035	-1.13%
2021-10-15	0	57.45	57.35	57.45	54.90	57.45	41,107,011	2,321,171,755	56.467	43.76	43.68	43.76	41.82	43.76	53,966,406	43.011	1.23%
2021-10-12	0	56.75	56.70	56.75	56.10	58.55	41,590,356	2,380,530,256	57.238	43.23	43.19	43.23	42.73	44.60	54,600,954	43.599	-5.18%
2021-10-11	0	59.85	59.80	59.85	58.60	60.40	50,107,463	2,980,666,953	59.486	45.59	45.55	45.59	44.64	46.01	65,782,445	45.311	3.46%
2021-10-08	0	57.85	57.80	57.85	55.80	58.10	58,721,239	3,368,300,931	57.361	44.07	44.03	44.07	42.50	44.26	77,090,845	43.693	2.75%
2021-10-07	0	56.30	56.25	56.30	53.30	56.30	46,252,441	2,554,203,508	55.223	42.88	42.85	42.88	40.60	42.88	60,721,467	42.064	7.03%
2021-10-06	0	52.60	52.55	52.60	50.20	53.05	39,377,150	2,040,392,566	51.817	40.07	40.03	40.07	38.24	40.41	51,695,397	39.470	3.14%
2021-10-05	0	51.00	51.00	51.05	48.80	51.15	52,360,061	2,617,669,570	49.994	38.85	38.85	38.89	37.17	38.96	68,739,717	38.081	-0.49%
2021-10-04	0	51.25	51.20	51.25	50.80	52.75	40,628,565	2,089,478,952	51.429	39.04	39.00	39.04	38.70	40.18	53,338,289	39.174	-3.76%
2021-09-30	0	53.25	53.20	53.25	52.60	54.35	43,629,937	2,322,792,621	53.239	40.56	40.52	40.56	40.07	41.40	57,278,572	40.553	-2.38%
2021-09-29	0	54.55	54.55	54.60	53.40	55.25	34,398,950	1,879,912,901	54.650	41.55	41.55	41.59	40.68	42.08	45,159,880	41.628	-1.00%
2021-09-28	0	55.10	55.10	55.15	53.85	55.45	37,485,132	2,060,748,200	54.975	41.97	41.97	42.01	41.02	42.24	49,211,504	41.875	2.14%
2021-09-27	0	55.00	54.95	55.00	54.30	56.45	48,380,818	2,680,885,309	55.412	41.09	41.05	41.09	40.57	42.17	64,759,999	41.397	1.38%
2021-09-24	0	54.25	54.20	54.25	53.00	55.60	50,368,004	2,745,818,035	54.515	40.53	40.49	40.53	39.60	41.54	67,419,941	40.727	2.17%
2021-09-23	0	53.10	53.10	53.15	53.00	55.85	62,399,848	3,369,864,971	54.004	39.67	39.67	39.71	39.60	41.72	83,525,130	40.346	0.95%
2021-09-21	0	52.60	52.60	52.65	49.00	53.45	100,273,185	5,129,409,415	51.154	39.30	39.30	39.33	36.61	39.93	134,220,372	38.216	2.43%
2021-09-20	0	51.35	51.30	51.35	49.90	51.90	80,351,181	4,098,213,355	51.004	38.36	38.33	38.36	37.28	38.77	107,553,833	38.104	-5.78%
2021-09-17	0	54.50	54.25	54.50	52.50	56.85	105,298,669	5,715,568,750	54.280	40.72	40.53	40.72	39.22	42.47	140,947,218	40.551	-5.05%
2021-09-16	0	57.40	57.40	57.45	56.25	57.50	42,589,803	2,424,106,120	56.918	42.88	42.88	42.92	42.02	42.96	57,008,453	42.522	1.23%
2021-09-15	0	56.70	56.70	56.75	56.60	58.35	38,671,079	2,215,594,815	57.293	42.36	42.36	42.40	42.28	43.59	51,763,057	42.803	-1.56%
2021-09-14	0	57.60	57.60	57.65	57.60	59.65	41,740,115	2,432,488,145	58.277	43.03	43.03	43.07	43.03	44.56	55,871,106	43.537	-2.62%
2021-09-13	0	59.15	59.10	59.15	59.00	59.90	25,254,733	1,497,637,327	59.301	44.19	44.15	44.19	44.08	44.75	33,804,647	44.303	-1.42%
2021-09-10	0	60.00	59.95	60.00	59.25	61.10	30,411,518	1,826,957,292	60.075	44.82	44.79	44.82	44.26	45.65	40,707,246	44.880	0.67%
2021-09-09	0	59.60	59.55	59.60	59.35	60.25	27,592,116	1,648,167,123	59.733	44.53	44.49	44.53	44.34	45.01	36,933,344	44.625	-2.38%
2021-09-08	0	61.05	61.00	61.05	60.30	61.50	22,563,645	1,372,575,285	60.831	45.61	45.57	45.61	45.05	45.95	30,202,500	45.446	-0.33%
2021-09-07	0	61.25	61.25	61.30	59.95	61.75	29,898,356	1,818,557,458	60.825	45.76	45.76	45.80	44.79	46.13	40,020,355	45.441	0.82%
2021-09-06	0	60.75	60.75	60.80	59.90	61.05	35,892,523	2,172,441,149	60.526	45.39	45.39	45.42	44.75	45.61	48,043,829	45.218	0.66%
2021-09-03	0	60.35	60.35	60.40	59.70	61.20	47,355,468	2,865,364,224	60.508	45.09	45.09	45.12	44.60	45.72	63,387,520	45.204	-0.49%
2021-09-02	0	60.65	60.65	60.70	60.15	61.20	59,971,526	3,647,420,724	60.819	45.31	45.31	45.35	44.94	45.72	80,274,707	45.437	-1.54%
2021-09-01	0	61.60	61.60	61.65	59.75	62.65	60,684,748	3,731,168,934	61.485	46.02	46.02	46.06	44.64	46.80	81,229,388	45.934	1.99%
2021-08-31	0	60.40	60.35	60.40	57.65	61.45	100,895,154	6,013,125,850	59.598	45.12	45.09	45.12	43.07	45.91	135,052,907	44.524	-3.82%
2021-08-30	0	62.80	62.80	62.85	62.55	64.60	24,775,095	1,562,865,122	63.082	46.92	46.92	46.95	46.73	48.26	33,162,629	47.127	-2.64%
2021-08-27	0	64.50	64.50	64.55	62.35	64.55	30,491,355	1,941,703,825	63.681	48.19	48.19	48.22	46.58	48.22	40,814,112	47.574	4.03%
2021-08-26	0	62.00	61.95	62.00	61.55	63.50	26,335,154	1,638,178,381	62.205	46.32	46.28	46.32	45.98	47.44	35,250,842	46.472	-2.36%
2021-08-25	0	63.50	63.45	63.50	62.80	63.85	28,043,081	1,773,994,105	63.260	47.44	47.40	47.44	46.92	47.70	37,536,982	47.260	-1.09%
2021-08-24	0	64.20	64.15	64.20	62.80	64.20	31,823,144	2,020,844,425	63.502	47.96	47.93	47.96	46.92	47.96	42,596,774	47.441	1.26%
2021-08-23	0	63.40	63.40	63.45	63.20	65.60	31,829,122	2,044,988,269	64.249	47.36	47.36	47.40	47.22	49.01	42,604,776	47.999	-1.55%
2021-08-20	0	64.40	64.40	64.50	64.25	65.80	31,945,436	2,075,079,825	64.957	48.11	48.11	48.19	48.00	49.16	42,760,468	48.528	-1.30%
2021-08-19	0	65.25	65.25	65.30	65.00	69.10	47,355,274	3,139,504,380	66.297	48.75	48.75	48.78	48.56	51.62	63,387,260	49.529	-5.78%
2021-08-18	0	69.25	69.20	69.25	67.10	69.60	31,202,385	2,139,074,473	68.555	51.74	51.70	51.74	50.13	52.00	41,765,859	51.216	2.97%
2021-08-17	0	67.25	67.20	67.25	66.80	69.70	35,507,314	2,414,777,643	68.008	50.24	50.20	50.24	49.90	52.07	47,528,209	50.807	-1.75%
2021-08-16	0	68.45	68.40	68.45	66.75	68.95	33,599,083	2,291,843,931	68.212	51.14	51.10	51.14	49.87	51.51	44,973,952	50.959	2.01%
2021-08-13	0	67.10	67.05	67.10	66.50	67.65	30,061,281	2,013,598,431	66.983	50.13	50.09	50.13	49.68	50.54	40,238,438	50.042	-1.32%
2021-08-12	0	68.00	67.95	68.00	67.70	69.65	25,664,633	1,751,528,067	68.247	50.80	50.76	50.80	50.58	52.03	34,353,318	50.986	-2.58%
2021-08-11	0	69.80	69.75	69.80	68.60	70.45	23,439,448	1,633,333,248	69.683	52.15	52.11	52.15	51.25	52.63	31,374,803	52.059	0.87%
2021-08-10	0	69.20	69.20	69.25	67.50	69.35	26,863,613	1,839,820,392	68.488	51.70	51.70	51.74	50.43	51.81	35,958,209	51.166	0.87%
2021-08-09	0	68.60	68.55	68.60	66.65	69.90	29,315,423	2,014,537,535	68.719	51.25	51.21	51.25	49.79	52.22	39,240,072	51.339	0.88%
2021-08-06	0	68.00	67.95	68.00	67.30	68.30	20,784,856	1,413,330,742	67.998	50.80	50.76	50.80	50.28	51.03	27,821,507	50.800	-0.95%
2021-08-05	0	68.65	68.65	68.70	67.85	70.00	21,013,243	1,447,505,907	68.885	51.29	51.29	51.32	50.69	52.30	28,127,214	51.463	0.07%
2021-08-04	0	68.60	68.55	68.60	67.35	69.35	35,252,175	2,420,320,467	68.657	51.25	51.21	51.25	50.32	51.81	47,186,693	51.292	-0.80%
2021-08-03	0	69.15	69.10	69.15	68.10	69.55	36,107,727	2,488,933,688	68.931	51.66	51.62	51.66	50.88	51.96	48,331,890	51.497	1.32%
2021-08-02	0	68.25	68.20	68.25	66.05	69.30	28,982,070	1,971,072,497	68.010	50.99	50.95	50.99	49.34	51.77	38,793,863	50.809	0.15%
2021-07-30	0	68.15	68.00	68.15	66.50	68.45	39,778,330	2,687,505,518	67.562	50.91	50.80	50.91	49.68	51.14	53,245,165	50.474	0.89%
2021-07-29	0	67.55	67.50	67.55	65.20	67.55	53,296,145	3,551,533,943	66.638	50.47	50.43	50.47	48.71	50.47	71,339,395	49.784	2.43%
2021-07-28	0	65.95	65.95	66.00	64.50	66.20	58,397,604	3,823,989,847	65.482	49.27	49.27	49.31	48.19	49.46	78,167,938	48.920	1.54%
2021-07-27	0	64.95	64.95	65.00	64.55	67.90	54,323,355	3,591,927,998	66.121	48.52	48.52	48.56	48.22	50.73	72,714,364	49.398	-4.06%
2021-07-26	0	67.70	67.65	67.70	67.55	70.60	49,922,641	3,405,216,783	68.210	50.58	50.54	50.58	50.47	52.74	66,823,802	50.958	-5.05%
2021-07-23	0	71.30	71.30	71.35	70.85	72.50	20,111,126	1,438,758,466	71.540	53.27	53.27	53.30	52.93	54.16	26,919,688	53.446	-1.52%
2021-07-22	0	72.40	72.35	72.40	70.80	72.75	24,651,862	1,777,216,236	72.093	54.09	54.05	54.09	52.89	54.35	32,997,676	53.859	1.97%
2021-07-21	0	71.00	70.95	71.00	70.30	72.00	19,491,054	1,380,002,540	70.802	53.04	53.01	53.04	52.52	53.79	26,089,692	52.895	-0.84%
2021-07-20	0	71.60	71.55	71.60	70.70	72.55	21,192,947	1,512,044,407	71.347	53.49	53.45	53.49	52.82	54.20	28,367,756	53.302	-1.17%
2021-07-19	0	72.45	72.40	72.45	71.15	72.75	24,195,786	1,741,813,730	71.988	54.13	54.09	54.13	53.15	54.35	32,387,197	53.781	-1.29%
2021-07-16	0	73.40	73.40	73.45	72.15	73.90	32,977,445	2,415,302,585	73.241	54.84	54.84	54.87	53.90	55.21	44,141,860	54.717	0.48%
2021-07-15	0	73.05	73.00	73.05	70.30	73.45	49,263,442	3,577,020,434	72.610	54.57	54.54	54.57	52.52	54.87	65,941,433	54.245	3.69%
2021-07-14	0	70.45	70.45	70.50	69.85	71.60	42,935,394	3,017,172,005	70.272	52.63	52.63	52.67	52.18	53.49	57,471,043	52.499	-2.08%
2021-07-13	0	71.95	71.90	71.95	71.00	71.95	23,396,571	1,673,178,843	71.514	53.75	53.71	53.75	53.04	53.75	31,317,410	53.426	0.84%
2021-07-12	0	71.35	71.35	71.40	71.20	72.25	26,288,249	1,881,407,725	71.568	53.30	53.30	53.34	53.19	53.98	35,188,057	53.467	0.14%
2021-07-09	0	71.25	71.25	71.30	71.00	71.95	43,727,321	3,125,743,875	71.483	53.23	53.23	53.27	53.04	53.75	58,531,075	53.403	-0.56%
2021-07-08	0	71.65	71.60	71.65	71.60	74.50	42,389,138	3,062,151,182	72.239	53.53	53.49	53.53	53.49	55.66	56,739,854	53.968	-4.34%
2021-07-07	0	74.90	74.85	74.90	74.10	75.70	19,268,024	1,438,372,995	74.651	55.96	55.92	55.96	55.36	56.55	25,791,156	55.770	0.20%
2021-07-06	0	74.75	74.70	74.75	73.60	75.30	31,676,075	2,368,497,069	74.772	55.84	55.81	55.84	54.98	56.26	42,399,915	55.861	1.29%
2021-07-05	0	73.80	73.75	73.80	73.30	74.65	30,543,398	2,256,226,204	73.870	55.13	55.10	55.13	54.76	55.77	40,883,774	55.186	-1.47%
2021-07-02	0	74.90	74.90	74.95	74.40	76.00	42,891,548	3,221,617,686	75.111	55.96	55.96	55.99	55.58	56.78	57,412,353	56.114	-1.51%
2021-06-30	0	76.05	76.05	76.15	76.00	76.55	24,796,607	1,890,539,773	76.242	56.82	56.82	56.89	56.78	57.19	33,191,424	56.959	-0.72%
2021-06-29	0	76.60	76.55	76.60	76.25	78.10	38,122,683	2,923,820,311	76.695	57.23	57.19	57.23	56.96	58.35	51,029,003	57.297	-1.61%
2021-06-28	0	77.85	77.80	77.85	77.10	78.00	16,577,785	1,289,534,940	77.787	58.16	58.12	58.16	57.60	58.27	22,190,145	58.113	-0.76%
2021-06-25	0	78.45	78.45	78.50	77.65	78.80	22,239,600	1,741,800,892	78.320	58.61	58.61	58.65	58.01	58.87	29,768,750	58.511	1.42%
2021-06-24	0	77.35	77.35	77.40	76.90	77.90	16,059,805	1,242,913,344	77.393	57.79	57.79	57.82	57.45	58.20	21,496,804	57.819	-0.39%
2021-06-23	0	77.65	77.60	77.65	76.10	78.15	32,961,696	2,548,201,217	77.308	58.01	57.97	58.01	56.85	58.38	44,120,780	57.755	2.10%
2021-06-22	0	76.05	76.05	76.10	76.05	77.15	19,949,541	1,524,328,578	76.409	56.82	56.82	56.85	56.82	57.64	26,703,398	57.084	0.00%
2021-06-21	0	76.05	76.05	76.10	75.70	76.65	38,612,332	2,934,415,136	75.997	56.82	56.82	56.85	56.55	57.26	51,684,422	56.776	-1.81%
2021-06-18	0	77.45	77.40	77.45	77.15	78.40	50,959,182	3,948,436,133	77.482	57.86	57.82	57.86	57.64	58.57	68,211,261	57.885	-1.65%
2021-06-17	0	78.75	78.75	78.80	78.40	79.20	30,787,095	2,426,194,133	78.806	58.83	58.83	58.87	58.57	59.17	41,209,974	58.874	-0.63%
2021-06-16	0	79.25	79.25	79.30	78.85	79.65	29,342,523	2,324,095,078	79.206	59.21	59.21	59.24	58.91	59.50	39,276,346	59.173	-0.56%
2021-06-15	0	79.70	79.65	79.70	79.00	80.90	35,302,850	2,808,905,843	79.566	59.54	59.50	59.54	59.02	60.44	47,254,524	59.442	-1.48%
2021-06-11	0	80.90	80.85	80.90	80.60	81.25	16,762,907	1,357,199,336	80.964	60.44	60.40	60.44	60.21	60.70	22,437,939	60.487	-0.06%
2021-06-10	0	80.95	80.90	80.95	80.65	81.80	24,927,942	2,020,282,057	81.045	60.48	60.44	60.48	60.25	61.11	33,367,222	60.547	-0.61%
2021-06-09	0	81.45	81.45	81.50	81.35	82.30	14,540,989	1,187,566,011	81.670	60.85	60.85	60.89	60.77	61.48	19,463,797	61.014	0.06%
2021-06-08	0	81.40	81.35	81.40	81.00	82.25	18,096,465	1,471,811,938	81.332	60.81	60.77	60.81	60.51	61.45	24,222,969	60.761	-0.18%
2021-06-07	0	81.55	81.55	81.60	81.05	81.80	21,748,503	1,769,489,814	81.362	60.92	60.92	60.96	60.55	61.11	29,111,394	60.783	-0.31%
2021-06-04	0	81.80	81.75	81.80	81.30	82.25	31,244,093	2,552,682,387	81.701	61.11	61.07	61.11	60.74	61.45	41,821,687	61.037	-0.55%
2021-06-03	0	82.25	82.20	82.25	82.10	83.50	27,511,099	2,270,802,822	82.541	61.45	61.41	61.45	61.34	62.38	36,824,899	61.665	-1.38%
2021-06-02	0	83.40	83.35	83.40	82.80	84.00	29,590,113	2,461,733,322	83.195	62.31	62.27	62.31	61.86	62.75	39,607,757	62.153	-0.48%
2021-06-01	0	83.80	83.75	83.80	82.85	84.05	20,507,898	1,712,733,097	83.516	62.61	62.57	62.61	61.90	62.79	27,450,786	62.393	-0.77%
2021-05-31	0	84.45	84.40	84.45	83.20	85.05	25,897,441	2,175,152,036	83.991	63.09	63.05	63.09	62.16	63.54	34,664,942	62.748	-0.47%
2021-05-28	0	84.85	84.75	84.85	84.20	85.20	27,806,057	2,355,530,995	84.713	63.39	63.31	63.39	62.90	63.65	37,219,714	63.287	0.12%
2021-05-27	0	84.75	84.70	84.75	83.70	85.00	90,541,510	7,658,164,085	84.582	63.31	63.28	63.31	62.53	63.50	121,194,067	63.189	1.01%
2021-05-26	0	83.90	83.85	83.90	83.15	84.50	35,251,868	2,954,725,062	83.818	62.68	62.64	62.68	62.12	63.13	47,186,282	62.618	1.08%
2021-05-25	0	83.00	83.00	83.05	81.40	83.45	34,576,985	2,863,492,943	82.815	62.01	62.01	62.04	60.81	62.34	46,282,920	61.869	2.09%
2021-05-24	0	81.30	81.30	81.35	80.65	81.60	14,657,808	1,190,916,516	81.248	60.74	60.74	60.77	60.25	60.96	19,620,165	60.699	-0.12%
2021-05-21	0	81.40	81.30	81.40	80.85	82.05	21,222,847	1,724,567,146	81.260	60.81	60.74	60.81	60.40	61.30	28,407,778	60.708	0.43%
2021-05-20	0	81.05	81.05	81.10	80.55	81.75	32,060,876	2,602,532,601	81.175	60.55	60.55	60.59	60.18	61.07	42,914,990	60.644	-0.86%
2021-05-18	0	81.75	81.70	81.75	81.55	82.70	22,941,145	1,885,421,090	82.185	61.07	61.04	61.07	60.92	61.78	30,707,801	61.399	0.18%
2021-05-17	0	81.60	81.55	81.60	80.90	82.00	28,010,827	2,280,905,632	81.429	60.96	60.92	60.96	60.44	61.26	37,493,809	60.834	0.49%
2021-05-14	0	81.20	81.20	81.25	79.80	81.55	40,896,808	3,302,812,269	80.760	60.66	60.66	60.70	59.62	60.92	54,742,300	60.334	2.53%
2021-05-13	0	79.20	79.20	79.25	79.20	80.70	41,473,782	3,306,485,650	79.725	59.17	59.17	59.21	59.17	60.29	55,514,607	59.561	-2.10%
2021-05-12	0	80.90	80.85	80.90	80.65	81.70	30,715,077	2,489,645,318	81.056	60.44	60.40	60.44	60.25	61.04	41,113,574	60.555	-0.86%
2021-05-11	0	81.60	81.55	81.60	80.60	81.65	34,335,922	2,790,393,196	81.268	60.96	60.92	60.96	60.21	61.00	45,960,246	60.713	-0.18%
2021-05-10	0	81.75	81.70	81.75	81.05	82.15	24,923,906	2,035,248,367	81.659	61.07	61.04	61.07	60.55	61.37	33,361,820	61.005	0.18%
2021-05-07	0	81.60	81.60	81.65	81.35	82.55	38,064,317	3,114,229,766	81.815	60.96	60.96	61.00	60.77	61.67	50,950,878	61.122	-0.06%
2021-05-06	0	81.65	81.60	81.65	81.05	82.90	56,779,471	4,636,181,982	81.652	61.00	60.96	61.00	60.55	61.93	76,001,991	61.001	-0.55%
2021-05-05	0	82.10	82.05	82.10	81.20	83.20	44,886,899	3,693,553,110	82.286	61.34	61.30	61.34	60.66	62.16	60,083,224	61.474	-0.12%
2021-05-04	0	82.20	82.15	82.20	81.25	82.35	48,663,194	3,978,310,292	81.752	61.41	61.37	61.41	60.70	61.52	65,137,973	61.075	-0.78%
2021-05-03	0	82.85	82.80	82.85	82.60	84.90	67,591,881	5,608,920,812	82.982	61.90	61.86	61.90	61.71	63.43	90,474,910	61.994	-2.47%
2021-04-30	0	84.95	84.90	84.95	84.80	86.10	43,943,074	3,738,996,906	85.087	63.46	63.43	63.46	63.35	64.32	58,819,870	63.567	-1.51%
2021-04-29	0	86.25	86.20	86.25	85.50	87.30	36,368,526	3,140,142,524	86.342	64.44	64.40	64.44	63.88	65.22	48,680,982	64.505	1.00%
2021-04-28	0	85.40	85.35	85.40	84.70	85.40	29,571,374	2,513,750,438	85.006	63.80	63.76	63.80	63.28	63.80	39,582,674	63.506	0.23%
2021-04-27	0	85.20	85.15	85.20	84.80	86.10	47,179,265	4,021,589,319	85.241	63.65	63.61	63.65	63.35	64.32	63,151,664	63.681	-0.93%
2021-04-26	0	86.00	86.00	86.05	85.50	86.70	49,186,054	4,225,200,031	85.902	64.25	64.25	64.29	63.88	64.77	65,837,845	64.176	-1.26%
2021-04-23	0	87.10	87.00	87.10	86.65	89.05	47,233,812	4,128,388,498	87.403	65.07	65.00	65.07	64.73	66.53	63,224,678	65.297	1.04%
2021-04-22	0	86.20	86.20	86.25	86.20	87.55	44,311,520	3,844,317,292	86.757	64.40	64.40	64.44	64.40	65.41	59,313,053	64.814	-0.95%
2021-04-21	0	88.70	88.70	88.75	88.70	89.65	41,244,204	3,672,864,028	89.052	65.02	65.02	65.05	65.02	65.71	56,267,055	65.276	-1.88%
2021-04-20	0	90.40	90.40	90.45	89.30	90.85	21,667,653	1,953,335,063	90.150	66.26	66.26	66.30	65.46	66.59	29,559,912	66.081	0.44%
2021-04-19	0	90.00	90.00	90.05	89.20	90.35	18,925,693	1,702,400,077	89.952	65.97	65.97	66.01	65.38	66.23	25,819,216	65.935	-0.11%
2021-04-16	0	90.10	90.05	90.10	89.20	90.25	26,412,486	2,371,400,243	89.783	66.04	66.01	66.04	65.38	66.15	36,033,010	65.812	-0.61%
2021-04-15	0	90.65	90.60	90.65	89.40	90.90	32,004,929	2,884,663,554	90.132	66.45	66.41	66.45	65.53	66.63	43,662,453	66.067	-0.98%
2021-04-14	0	91.55	91.55	91.60	91.35	92.50	20,788,391	1,906,309,019	91.701	67.11	67.11	67.14	66.96	67.80	28,360,386	67.217	0.77%
2021-04-13	0	90.85	90.85	90.90	90.45	92.05	14,361,304	1,307,299,104	91.029	66.59	66.59	66.63	66.30	67.47	19,592,287	66.725	-0.06%
2021-04-12	0	90.90	90.85	90.90	90.35	91.75	20,716,509	1,880,538,898	90.775	66.63	66.59	66.63	66.23	67.25	28,262,321	66.539	-0.33%
2021-04-09	0	91.20	91.20	91.25	91.00	93.25	37,058,501	3,390,792,745	91.498	66.85	66.85	66.89	66.70	68.35	50,556,745	67.069	-2.20%
2021-04-08	0	93.25	93.25	93.30	92.90	93.70	20,038,551	1,870,010,548	93.321	68.35	68.35	68.39	68.10	68.68	27,337,423	68.405	-0.05%
2021-04-07	0	93.30	93.25	93.30	92.55	94.95	27,523,527	2,570,387,524	93.389	68.39	68.35	68.39	67.84	69.60	37,548,738	68.455	-0.43%
2021-04-01	0	93.70	93.60	93.70	92.60	93.75	28,065,025	2,617,749,421	93.274	68.68	68.61	68.68	67.88	68.72	38,287,472	68.371	1.24%
2021-03-31	0	92.55	92.55	92.60	92.25	93.70	25,492,856	2,363,763,092	92.723	67.84	67.84	67.88	67.62	68.68	34,778,412	67.966	-1.07%
2021-03-30	0	93.55	93.55	93.60	92.60	93.70	21,489,655	2,001,994,239	93.161	68.57	68.57	68.61	67.88	68.68	29,317,079	68.288	-0.16%
2021-03-29	0	93.70	93.70	93.75	92.80	93.90	20,416,801	1,906,020,042	93.356	68.68	68.68	68.72	68.02	68.83	27,853,447	68.430	-0.27%
2021-03-26	0	93.95	93.90	93.95	93.40	94.30	14,964,620	1,405,060,890	93.892	68.87	68.83	68.87	68.46	69.12	20,415,356	68.824	0.54%
2021-03-25	0	93.45	93.45	93.50	93.05	94.10	28,371,505	2,653,636,214	93.532	68.50	68.50	68.54	68.21	68.98	38,705,585	68.560	0.32%
2021-03-24	0	93.15	93.10	93.15	92.50	94.30	29,903,385	2,787,467,252	93.216	68.28	68.24	68.28	67.80	69.12	40,795,439	68.328	-0.75%
2021-03-23	0	93.85	93.80	93.85	92.90	94.40	21,566,615	2,018,491,176	93.593	68.79	68.76	68.79	68.10	69.20	29,422,071	68.605	-0.16%
2021-03-22	0	94.00	93.95	94.00	93.20	94.55	20,645,889	1,939,933,067	93.962	68.90	68.87	68.90	68.32	69.31	28,165,979	68.875	-0.90%
2021-03-19	0	94.85	94.80	94.85	93.45	95.90	38,969,173	3,679,094,332	94.410	69.53	69.49	69.53	68.50	70.30	53,163,363	69.204	-1.15%
2021-03-18	0	95.95	95.85	95.95	95.20	96.80	26,256,845	2,515,012,629	95.785	70.33	70.26	70.33	69.78	70.96	35,820,678	70.211	-0.72%
2021-03-17	0	96.65	96.60	96.65	96.30	98.15	25,344,883	2,453,324,735	96.798	70.85	70.81	70.85	70.59	71.94	34,576,541	70.953	-1.23%
2021-03-16	0	97.85	97.80	97.85	97.20	98.95	18,072,932	1,770,228,611	97.949	71.72	71.69	71.72	71.25	72.53	24,655,844	71.798	-0.20%
2021-03-15	0	98.05	98.00	98.05	96.90	98.95	24,610,626	2,414,894,769	98.124	71.87	71.83	71.87	71.03	72.53	33,574,837	71.926	0.98%
2021-03-12	0	97.10	97.05	97.10	96.65	99.80	38,684,815	3,793,537,507	98.063	71.18	71.14	71.18	70.85	73.15	52,775,430	71.881	-2.02%
2021-03-11	0	99.10	99.05	99.10	98.15	99.60	24,062,174	2,385,677,408	99.146	72.64	72.60	72.64	71.94	73.01	32,826,616	72.675	0.51%
2021-03-10	0	98.60	98.55	98.60	96.60	99.35	30,635,798	3,002,928,063	98.020	72.27	72.24	72.27	70.81	72.82	41,794,627	71.850	0.10%
2021-03-09	0	98.50	98.40	98.50	97.50	99.40	43,917,718	4,332,629,808	98.653	72.20	72.13	72.20	71.47	72.86	59,914,374	72.314	0.61%
2021-03-08	0	97.90	97.75	97.90	97.60	99.15	42,716,091	4,196,870,900	98.250	71.76	71.65	71.76	71.54	72.68	58,275,064	72.018	1.29%
2021-03-05	0	96.65	96.60	96.65	95.30	97.30	37,676,675	3,640,811,156	96.633	70.85	70.81	70.85	69.86	71.32	51,400,084	70.833	-0.97%
2021-03-04	0	97.60	97.60	97.80	97.35	99.10	36,708,473	3,601,732,084	98.117	71.54	71.54	71.69	71.36	72.64	50,079,222	71.921	-0.71%
2021-03-03	0	98.30	98.25	98.30	94.40	99.15	46,161,719	4,524,860,361	98.022	72.05	72.02	72.05	69.20	72.68	62,975,733	71.851	3.26%
2021-03-02	0	95.20	95.15	95.20	93.85	96.30	25,826,235	2,453,610,013	95.005	69.78	69.75	69.78	68.79	70.59	35,233,222	69.639	-0.52%
2021-03-01	0	95.70	95.70	95.75	95.05	96.90	23,002,093	2,203,901,943	95.813	70.15	70.15	70.19	69.67	71.03	31,380,410	70.232	0.42%
2021-02-26	0	95.30	95.25	95.30	94.70	97.50	44,983,139	4,318,430,104	96.001	69.86	69.82	69.86	69.42	71.47	61,367,865	70.370	-2.36%
2021-02-25	0	97.60	97.55	97.60	94.65	98.90	57,160,568	5,580,996,842	97.637	71.54	71.50	71.54	69.38	72.49	77,980,819	71.569	2.63%
2021-02-24	0	95.10	95.05	95.10	94.50	97.90	46,566,271	4,462,925,781	95.840	69.71	69.67	69.71	69.27	71.76	63,527,640	70.252	-1.25%
2021-02-23	0	96.30	96.30	96.35	94.20	96.90	43,865,672	4,218,692,258	96.173	70.59	70.59	70.63	69.05	71.03	59,843,370	70.496	2.07%
2021-02-22	0	94.35	94.35	94.40	93.55	96.50	39,166,251	3,706,318,507	94.630	69.16	69.16	69.20	68.57	70.74	53,432,225	69.365	-1.20%
2021-02-19	0	95.50	95.45	95.50	93.15	96.10	51,473,486	4,900,024,466	95.195	70.00	69.97	70.00	68.28	70.44	70,222,266	69.779	2.47%
2021-02-18	0	93.20	93.15	93.20	92.75	95.25	39,147,120	3,669,017,791	93.724	68.32	68.28	68.32	67.99	69.82	53,406,126	68.700	0.11%
2021-02-17	0	93.10	93.05	93.10	90.15	94.30	53,569,088	4,972,068,973	92.816	68.24	68.21	68.24	66.08	69.12	73,081,173	68.035	2.87%
2021-02-16	0	90.50	90.45	90.50	89.80	91.00	37,192,289	3,367,673,826	90.548	66.34	66.30	66.34	65.82	66.70	50,739,264	66.372	0.78%
2021-02-11	0	89.80	89.80	89.85	89.40	90.35	15,859,354	1,423,913,830	89.784	65.82	65.82	65.86	65.53	66.23	21,635,989	65.812	-0.72%
2021-02-10	0	90.45	90.45	90.50	89.75	90.95	28,895,933	2,612,959,954	90.427	66.30	66.30	66.34	65.79	66.67	39,421,031	66.283	0.39%
2021-02-09	0	90.10	90.10	90.15	89.30	90.85	27,922,969	2,509,519,514	89.873	66.04	66.04	66.08	65.46	66.59	38,093,673	65.878	-0.33%
2021-02-08	0	90.40	90.35	90.40	89.90	92.25	36,465,971	3,303,314,222	90.586	66.26	66.23	66.26	65.90	67.62	49,748,391	66.400	-0.82%
2021-02-05	0	91.15	91.15	91.20	90.60	92.75	38,043,053	3,478,547,511	91.437	66.81	66.81	66.85	66.41	67.99	51,899,912	67.024	-0.65%
2021-02-04	0	91.75	91.70	91.75	89.85	93.60	52,718,364	4,849,727,511	91.993	67.25	67.22	67.25	65.86	68.61	71,920,580	67.432	2.17%
2021-02-03	0	89.80	89.80	89.85	88.90	91.95	50,979,649	4,567,754,978	89.600	65.82	65.82	65.86	65.16	67.40	69,548,553	65.677	-1.59%
2021-02-02	0	91.25	91.25	91.30	90.85	92.70	35,810,379	3,276,981,334	91.509	66.89	66.89	66.92	66.59	67.95	48,854,005	67.077	-0.11%
2021-02-01	0	91.35	91.35	91.40	90.00	92.05	26,988,325	2,459,217,728	91.122	66.96	66.96	67.00	65.97	67.47	36,818,593	66.793	0.05%
2021-01-29	0	91.30	91.30	91.35	90.65	94.55	54,409,051	4,989,097,521	91.696	66.92	66.92	66.96	66.45	69.31	74,227,086	67.214	-2.25%
2021-01-28	0	93.40	93.35	93.40	93.30	95.65	46,725,267	4,391,283,060	93.981	68.46	68.43	68.46	68.39	70.11	63,744,549	68.889	-2.71%
2021-01-27	0	96.00	96.00	96.05	95.60	97.55	28,978,789	2,790,921,353	96.309	70.37	70.37	70.41	70.08	71.50	39,534,067	70.595	-0.05%
2021-01-26	0	96.05	96.00	96.05	95.55	98.40	39,160,545	3,768,450,528	96.231	70.41	70.37	70.41	70.04	72.13	53,424,441	70.538	-2.39%
2021-01-25	0	98.40	98.40	98.45	96.60	98.75	27,687,908	2,710,411,464	97.892	72.13	72.13	72.16	70.81	72.38	37,772,993	71.755	0.92%
2021-01-22	0	97.50	97.45	97.50	97.05	100.6	41,101,685	4,036,961,770	98.219	71.47	71.43	71.47	71.14	73.74	56,072,625	71.995	-2.99%
2021-01-21	0	100.5	100.4	100.5	99.25	101.8	39,346,761	3,940,284,453	100.14	73.67	73.59	73.67	72.75	74.62	53,678,484	73.405	-0.69%
2021-01-20	0	101.2	101.1	101.2	99.40	103.6	48,373,349	4,867,578,571	100.63	74.18	74.11	74.18	72.86	75.94	65,992,930	73.759	-0.39%
2021-01-19	0	101.6	101.5	101.6	100.0	102.6	39,541,197	4,006,913,044	101.34	74.47	74.40	74.47	73.30	75.21	53,943,742	74.279	0.10%
2021-01-18	0	101.5	101.4	101.5	99.90	102.0	36,839,755	3,714,639,393	100.83	74.40	74.33	74.40	73.23	74.77	50,258,323	73.911	-1.55%
2021-01-15	0	103.1	103.1	103.2	99.45	103.4	52,666,848	5,367,922,242	101.92	75.57	75.57	75.65	72.90	75.79	71,850,300	74.710	3.51%
2021-01-14	0	99.60	99.55	99.60	98.55	102.7	39,595,356	3,948,064,915	99.710	73.01	72.97	73.01	72.24	75.28	54,017,628	73.088	-1.39%
2021-01-13	0	101.0	100.9	101.0	99.50	102.6	50,897,844	5,130,162,988	100.79	74.03	73.96	74.03	72.93	75.21	69,436,951	73.882	1.35%
2021-01-12	0	99.65	99.60	99.65	93.60	99.70	49,511,207	4,827,654,259	97.506	73.04	73.01	73.04	68.61	73.08	67,545,244	71.473	5.95%
2021-01-11	0	94.05	94.05	94.10	93.40	96.80	35,684,169	3,380,554,105	94.735	68.94	68.94	68.98	68.46	70.96	48,681,824	69.442	-1.62%
2021-01-08	0	95.60	95.60	95.65	95.20	96.50	33,790,927	3,239,461,058	95.868	70.08	70.08	70.11	69.78	70.74	46,098,985	70.272	0.90%
2021-01-07	0	94.75	94.75	94.80	93.60	95.45	31,084,460	2,939,194,216	94.555	69.45	69.45	69.49	68.61	69.97	42,406,711	69.310	1.23%
2021-01-06	0	93.60	93.55	93.60	91.85	93.80	29,074,923	2,701,600,920	92.919	68.61	68.57	68.61	67.33	68.76	39,665,217	68.110	-0.16%
2021-01-05	0	93.75	93.70	93.75	92.40	93.80	23,252,847	2,165,722,338	93.138	68.72	68.68	68.72	67.73	68.76	31,722,499	68.271	-0.58%
2021-01-04	0	94.30	94.25	94.30	93.05	95.70	21,184,836	1,993,529,058	94.102	69.12	69.09	69.12	68.21	70.15	28,901,233	68.977	-0.74%
2020-12-31	0	95.00	94.95	95.00	94.40	96.40	19,079,851	1,820,053,218	95.391	69.64	69.60	69.64	69.20	70.66	26,029,525	69.923	1.01%
2020-12-30	0	94.05	94.00	94.05	92.65	94.35	19,793,401	1,859,687,803	93.955	68.94	68.90	68.94	67.91	69.16	27,002,979	68.870	0.70%
2020-12-29	0	93.40	93.40	93.45	93.15	93.90	12,099,920	1,131,380,947	93.503	68.46	68.46	68.50	68.28	68.83	16,507,213	68.539	0.38%
2020-12-28	0	93.05	93.05	93.10	91.50	93.85	24,791,077	2,305,269,634	92.988	68.21	68.21	68.24	67.07	68.79	33,821,016	68.161	1.31%
2020-12-24	0	91.85	91.85	91.90	91.85	92.95	16,451,222	1,517,645,769	92.251	67.33	67.33	67.36	67.33	68.13	22,443,440	67.621	0.60%
2020-12-23	0	91.30	91.25	91.30	90.60	91.50	20,132,095	1,833,458,413	91.071	66.92	66.89	66.92	66.41	67.07	27,465,040	66.756	-0.22%
2020-12-22	0	91.50	91.50	91.55	90.75	94.40	23,671,002	2,173,347,782	91.815	67.07	67.07	67.11	66.52	69.20	32,292,963	67.301	-1.88%
2020-12-21	0	93.25	93.15	93.25	92.30	94.00	20,434,971	1,906,907,586	93.316	68.35	68.28	68.35	67.66	68.90	27,878,236	68.401	0.11%
2020-12-18	0	93.15	93.15	93.20	92.85	95.30	44,594,381	4,169,998,030	93.510	68.28	68.28	68.32	68.06	69.86	60,837,505	68.543	-2.00%
2020-12-17	0	95.05	95.00	95.05	93.05	95.05	24,662,635	2,329,418,869	94.451	69.67	69.64	69.67	68.21	69.67	33,645,790	69.234	1.44%
2020-12-16	0	93.70	93.65	93.70	93.20	94.40	19,916,042	1,867,093,152	93.748	68.68	68.65	68.68	68.32	69.20	27,170,291	68.718	0.86%
2020-12-15	0	92.90	92.85	92.90	92.20	93.60	23,852,122	2,215,297,622	92.876	68.10	68.06	68.10	67.58	68.61	32,540,055	68.079	-0.69%
2020-12-14	0	93.55	93.55	93.60	92.65	93.80	28,200,832	2,636,808,179	93.501	68.57	68.57	68.61	67.91	68.76	38,472,746	68.537	0.92%
2020-12-11	0	92.70	92.65	92.70	92.30	95.30	29,897,513	2,779,907,079	92.981	67.95	67.91	67.95	67.66	69.86	40,787,428	68.156	-1.96%
2020-12-10	0	94.55	94.45	94.55	93.80	95.15	19,961,996	1,885,695,229	94.464	69.31	69.23	69.31	68.76	69.75	27,232,983	69.243	0.11%
2020-12-09	0	94.45	94.45	94.50	93.65	95.75	36,463,617	3,454,540,970	94.739	69.23	69.23	69.27	68.65	70.19	49,745,180	69.445	1.29%
2020-12-08	0	93.25	93.20	93.25	93.10	96.35	37,976,121	3,560,143,723	93.747	68.35	68.32	68.35	68.24	70.63	51,808,600	68.717	-3.42%
2020-12-07	0	96.55	96.50	96.55	94.90	98.65	42,202,274	4,063,108,270	96.277	70.77	70.74	70.77	69.56	72.31	57,574,094	70.572	-1.33%
2020-12-04	0	97.85	97.80	97.85	95.25	97.85	61,620,653	5,964,530,342	96.794	71.72	71.69	71.72	69.82	71.72	84,065,452	70.951	2.62%
2020-12-03	0	95.35	95.35	95.40	94.50	96.10	44,310,522	4,225,029,575	95.351	69.89	69.89	69.93	69.27	70.44	60,450,253	69.893	0.32%
2020-12-02	0	95.05	95.00	95.05	93.75	95.65	51,027,711	4,837,494,802	94.801	69.67	69.64	69.67	68.72	70.11	69,614,121	69.490	0.80%
2020-12-01	0	94.30	94.25	94.30	91.90	94.30	54,127,950	5,049,940,937	93.296	69.12	69.09	69.12	67.36	69.12	73,843,596	68.387	3.63%
2020-11-30	0	91.00	91.00	91.05	90.75	94.20	71,780,237	6,625,323,336	92.300	66.70	66.70	66.74	66.52	69.05	97,925,579	67.657	-0.76%
2020-11-27	0	91.70	91.65	91.70	90.60	91.90	36,800,958	3,358,869,987	91.271	67.22	67.18	67.22	66.41	67.36	50,205,394	66.903	0.88%
2020-11-26	0	90.90	90.90	90.95	89.40	91.10	48,507,044	4,388,819,792	90.478	66.63	66.63	66.67	65.53	66.78	66,175,323	66.321	1.68%
2020-11-25	0	89.40	89.35	89.40	88.50	90.20	57,187,499	5,121,735,615	89.560	65.53	65.49	65.53	64.87	66.12	78,017,560	65.648	2.00%
2020-11-24	0	87.65	87.60	87.65	86.70	89.30	39,091,961	3,423,965,297	87.588	64.25	64.21	64.25	63.55	65.46	53,330,876	64.202	-1.24%
2020-11-23	0	88.75	88.70	88.75	88.35	89.35	22,197,385	1,973,059,715	88.887	65.05	65.02	65.05	64.76	65.49	30,282,594	65.155	0.68%
2020-11-20	0	88.15	88.10	88.15	87.65	88.50	23,078,613	2,029,806,414	87.952	64.61	64.58	64.61	64.25	64.87	31,484,802	64.469	-0.84%
2020-11-19	0	88.90	88.85	88.90	88.70	89.70	25,600,816	2,281,637,862	89.124	65.16	65.13	65.16	65.02	65.75	34,925,696	65.328	-0.39%
2020-11-18	0	89.25	89.20	89.25	88.20	89.90	42,386,380	3,784,140,306	89.277	65.42	65.38	65.42	64.65	65.90	57,825,259	65.441	1.54%
2020-11-17	0	87.90	87.85	87.90	87.75	88.90	35,575,237	3,138,769,181	88.229	64.43	64.39	64.43	64.32	65.16	48,533,215	64.673	1.33%
2020-11-16	0	86.75	86.75	86.80	85.95	87.60	26,702,723	2,321,833,698	86.951	63.59	63.59	63.63	63.00	64.21	36,428,963	63.736	0.87%
2020-11-13	0	86.00	85.95	86.00	84.50	86.50	26,959,323	2,307,354,692	85.587	63.04	63.00	63.04	61.94	63.41	36,779,027	62.736	-0.64%
2020-11-12	0	86.55	86.50	86.55	86.15	87.35	36,897,420	3,196,951,521	86.644	63.44	63.41	63.44	63.15	64.03	50,336,992	63.511	0.00%
2020-11-11	0	86.55	86.55	86.60	85.60	87.45	77,623,248	6,715,102,852	86.509	63.44	63.44	63.48	62.75	64.10	105,896,857	63.412	1.70%
2020-11-10	0	85.10	85.05	85.10	84.90	86.45	61,407,496	5,259,028,236	85.642	62.38	62.34	62.38	62.23	63.37	83,774,655	62.776	1.43%
2020-11-09	0	83.90	83.85	83.90	83.10	84.50	48,874,038	4,090,638,419	83.698	61.50	61.46	61.50	60.91	61.94	66,675,991	61.351	2.69%
2020-11-06	0	81.70	81.65	81.70	81.40	82.20	26,975,146	2,208,732,792	81.880	59.89	59.85	59.89	59.67	60.25	36,800,614	60.019	0.49%
2020-11-05	0	81.30	81.25	81.30	81.25	82.70	29,219,956	2,389,626,052	81.781	59.59	59.56	59.59	59.56	60.62	39,863,077	59.946	1.31%
2020-11-04	0	80.25	80.20	80.25	79.75	81.45	22,850,302	1,839,837,921	80.517	58.82	58.79	58.82	58.46	59.70	31,173,330	59.020	0.69%
2020-11-03	0	79.70	79.70	79.75	78.85	80.55	26,093,934	2,085,224,006	79.912	58.42	58.42	58.46	57.80	59.04	35,598,428	58.576	0.50%
2020-11-02	0	79.30	79.30	79.35	78.30	79.95	31,254,998	2,467,795,031	78.957	58.13	58.13	58.16	57.39	58.60	42,639,366	57.876	-0.31%
2020-10-30	0	79.55	79.50	79.55	79.10	80.65	40,283,367	3,207,577,646	79.625	58.31	58.27	58.31	57.98	59.12	54,956,241	58.366	-1.18%
2020-10-29	0	80.50	80.50	80.55	79.85	81.10	43,859,368	3,527,741,822	80.433	59.01	59.01	59.04	58.53	59.45	59,834,770	58.958	-1.83%
2020-10-28	0	82.00	82.00	82.05	81.45	83.60	56,776,200	4,676,128,391	82.361	60.11	60.11	60.14	59.70	61.28	77,456,449	60.371	-3.19%
2020-10-27	0	84.70	84.70	84.75	83.95	86.20	32,681,525	2,769,396,263	84.739	62.09	62.09	62.12	61.54	63.19	44,585,493	62.114	-1.91%
2020-10-23	0	86.35	86.35	86.40	83.80	86.75	54,087,849	4,640,027,028	85.787	63.30	63.30	63.33	61.43	63.59	73,788,889	62.882	2.31%
2020-10-22	0	84.40	84.35	84.40	83.65	84.50	14,072,655	1,185,575,977	84.247	61.87	61.83	61.87	61.32	61.94	19,198,500	61.754	-0.24%
2020-10-21	0	84.60	84.55	84.60	84.15	85.10	23,875,952	2,020,248,914	84.614	62.01	61.98	62.01	61.68	62.38	32,572,565	62.023	0.12%
2020-10-20	0	84.50	84.45	84.50	83.90	85.20	30,359,056	2,567,875,754	84.584	61.94	61.90	61.94	61.50	62.45	41,417,084	62.000	0.36%
2020-10-19	0	84.20	84.15	84.20	83.45	85.90	39,314,160	3,335,172,401	84.834	61.72	61.68	61.72	61.17	62.97	53,634,009	62.184	0.90%
2020-10-16	0	83.45	83.40	83.45	82.40	84.25	32,106,315	2,682,036,535	83.536	61.17	61.13	61.17	60.40	61.76	43,800,768	61.233	0.91%
2020-10-15	0	82.70	82.65	82.70	82.50	83.75	35,538,955	2,955,403,408	83.160	60.62	60.58	60.62	60.47	61.39	48,483,717	60.957	0.00%
2020-10-14	0	82.70	82.65	82.70	82.35	83.50	35,355,168	2,928,360,169	82.827	60.62	60.58	60.62	60.36	61.21	48,232,988	60.713	0.55%
2020-10-12	0	82.25	82.20	82.25	81.45	83.15	33,040,162	2,730,621,005	82.646	60.29	60.25	60.29	59.70	60.95	45,074,760	60.580	1.79%
2020-10-09	0	80.80	80.80	80.85	80.55	81.65	22,407,113	1,815,817,852	81.038	59.23	59.23	59.26	59.04	59.85	30,568,714	59.401	0.62%
2020-10-08	0	80.30	80.25	80.30	79.75	80.45	14,316,010	1,146,572,741	80.090	58.86	58.82	58.86	58.46	58.97	19,530,495	58.707	0.38%
2020-10-07	0	80.00	80.00	80.05	79.15	80.20	20,563,374	1,640,003,708	79.754	58.64	58.64	58.68	58.02	58.79	28,053,408	58.460	-0.25%
2020-10-06	0	80.20	80.20	80.25	80.05	81.00	13,629,012	1,096,508,593	80.454	58.79	58.79	58.82	58.68	59.37	18,593,264	58.973	0.12%
2020-10-05	0	80.10	80.10	80.15	79.50	81.10	29,437,666	2,367,994,047	80.441	58.71	58.71	58.75	58.27	59.45	40,160,086	58.964	0.75%
2020-09-30	0	79.50	79.50	79.55	79.05	80.55	15,397,903	1,227,085,361	79.692	58.27	58.27	58.31	57.94	59.04	21,006,458	58.415	0.06%
2020-09-29	0	79.45	79.45	79.50	78.85	80.15	24,248,276	1,927,489,016	79.490	58.24	58.24	58.27	57.80	58.75	33,080,505	58.267	-0.81%
2020-09-28	0	80.10	80.05	80.10	79.85	80.90	13,804,776	1,107,908,613	80.256	58.71	58.68	58.71	58.53	59.30	18,833,048	58.828	-0.31%
2020-09-25	0	80.35	80.30	80.35	79.85	81.20	18,680,389	1,499,663,180	80.280	58.90	58.86	58.90	58.53	59.52	25,484,562	58.846	-0.12%
2020-09-24	0	80.45	80.35	80.45	79.85	80.95	35,449,151	2,842,743,727	80.192	58.97	58.90	58.97	58.53	59.34	48,361,203	58.781	-1.29%
2020-09-23	0	81.50	81.45	81.50	81.15	82.00	16,852,853	1,373,597,429	81.505	59.74	59.70	59.74	59.48	60.11	22,991,362	59.744	-0.61%
2020-09-22	0	82.00	81.95	82.00	81.45	82.50	19,284,822	1,580,130,729	81.937	60.11	60.07	60.11	59.70	60.47	26,309,155	60.060	-0.61%
2020-09-21	0	82.50	82.45	82.50	82.15	84.45	26,195,915	2,171,527,915	82.896	60.47	60.44	60.47	60.22	61.90	35,737,555	60.763	-1.43%
2020-09-18	0	83.70	83.65	83.70	81.75	84.60	52,393,339	4,378,589,808	83.572	61.35	61.32	61.35	59.92	62.01	71,477,168	61.259	2.39%
2020-09-17	0	81.75	81.70	81.75	81.10	82.45	27,526,008	2,249,267,709	81.714	59.92	59.89	59.92	59.45	60.44	37,552,123	59.897	-0.61%
2020-09-16	0	82.25	82.20	82.25	81.85	82.40	23,621,867	1,939,997,173	82.127	60.29	60.25	60.29	60.00	60.40	32,225,931	60.200	0.48%
2020-09-15	0	82.75	82.70	82.75	81.85	83.15	33,779,319	2,797,077,748	82.804	60.00	59.96	60.00	59.35	60.29	46,587,820	60.039	1.35%
2020-09-14	0	81.65	81.60	81.65	81.15	82.80	25,314,732	2,077,773,616	82.078	59.20	59.17	59.20	58.84	60.04	34,913,616	59.512	0.55%
2020-09-11	0	81.20	81.15	81.20	80.60	81.60	12,914,544	1,049,911,773	81.297	58.88	58.84	58.88	58.44	59.17	17,811,503	58.946	0.37%
2020-09-10	0	80.90	80.80	80.90	80.60	81.40	12,552,535	1,016,739,109	80.999	58.66	58.59	58.66	58.44	59.02	17,312,227	58.730	-0.12%
2020-09-09	0	81.00	81.00	81.05	80.35	81.65	16,853,052	1,363,197,937	80.887	58.73	58.73	58.77	58.26	59.20	23,243,422	58.649	-0.43%
2020-09-08	0	81.35	81.30	81.35	80.50	81.85	27,167,872	2,209,389,772	81.324	58.98	58.95	58.98	58.37	59.35	37,469,433	58.965	1.24%
2020-09-07	0	80.35	80.30	80.35	79.70	81.40	27,324,708	2,198,312,250	80.451	58.26	58.22	58.26	57.79	59.02	37,685,739	58.333	-0.19%
2020-09-04	0	80.50	80.50	80.55	79.60	80.80	44,306,827	3,553,481,325	80.202	58.37	58.37	58.40	57.72	58.59	61,107,167	58.152	-0.43%
2020-09-03	0	80.85	80.80	80.85	80.35	81.50	26,919,975	2,175,309,358	80.807	58.62	58.59	58.62	58.26	59.09	37,127,538	58.590	-0.49%
2020-09-02	0	81.25	81.20	81.25	80.65	82.25	27,431,325	2,227,007,126	81.185	58.91	58.88	58.91	58.48	59.64	37,832,783	58.864	-0.85%
2020-09-01	0	81.95	81.90	81.95	81.40	82.30	34,211,432	2,799,369,461	81.826	59.42	59.38	59.42	59.02	59.67	47,183,783	59.329	-0.73%
2020-08-31	0	82.55	82.50	82.55	82.25	84.70	35,526,551	2,960,314,423	83.327	59.85	59.82	59.85	59.64	61.41	48,997,571	60.418	-0.90%
2020-08-28	0	83.30	83.25	83.30	82.75	84.25	35,526,097	2,964,539,816	83.447	60.40	60.36	60.40	60.00	61.09	48,996,945	60.505	-0.12%
2020-08-27	0	83.40	83.35	83.40	83.05	84.70	19,966,484	1,665,764,365	83.428	60.47	60.43	60.47	60.22	61.41	27,537,410	60.491	-0.89%
2020-08-26	0	84.15	84.10	84.15	83.40	84.45	19,058,271	1,597,615,935	83.828	61.01	60.98	61.01	60.47	61.23	26,284,820	60.781	-0.59%
2020-08-25	0	84.65	84.65	84.70	84.15	85.50	13,138,677	1,113,030,369	84.714	61.38	61.38	61.41	61.01	61.99	18,120,624	61.423	0.18%
2020-08-24	0	84.50	84.45	84.50	83.85	85.15	16,638,328	1,407,793,905	84.612	61.27	61.23	61.27	60.80	61.74	22,947,278	61.349	0.60%
2020-08-21	0	84.00	83.95	84.00	83.70	84.90	14,549,995	1,225,987,836	84.260	60.91	60.87	60.91	60.69	61.56	20,067,088	61.094	0.42%
2020-08-20	0	83.65	83.60	83.65	82.80	83.85	21,423,947	1,783,601,200	83.253	60.65	60.62	60.65	60.04	60.80	29,547,517	60.364	-1.12%
2020-08-19	0	84.60	84.55	84.60	83.90	86.10	16,971,480	1,435,082,830	84.559	61.34	61.30	61.34	60.83	62.43	23,406,756	61.311	-0.82%
2020-08-18	0	85.30	85.30	85.35	84.85	86.35	18,712,270	1,596,607,104	85.324	61.85	61.85	61.88	61.52	62.61	25,807,621	61.866	-0.18%
2020-08-17	0	85.45	85.45	85.50	83.00	86.80	57,645,580	4,941,859,128	85.728	61.96	61.96	61.99	60.18	62.94	79,503,732	62.159	2.83%
2020-08-14	0	83.10	83.10	83.15	82.60	84.05	13,247,471	1,102,669,573	83.236	60.25	60.25	60.29	59.89	60.94	18,270,670	60.352	0.24%
2020-08-13	0	82.90	82.90	82.95	82.65	83.90	16,322,380	1,355,522,299	83.047	60.11	60.11	60.14	59.93	60.83	22,511,529	60.215	-0.36%
2020-08-12	0	83.20	83.20	83.25	82.00	83.50	22,060,183	1,828,534,232	82.888	60.33	60.33	60.36	59.46	60.54	30,425,002	60.100	0.97%
2020-08-11	0	82.40	82.40	82.45	82.25	83.75	26,424,851	2,193,071,393	82.993	59.75	59.75	59.78	59.64	60.72	36,444,672	60.175	0.49%
2020-08-10	0	82.00	81.95	82.00	81.20	82.70	15,667,082	1,287,023,293	82.148	59.46	59.42	59.46	58.88	59.96	21,607,754	59.563	0.06%
2020-08-07	0	81.95	81.90	81.95	80.95	82.80	20,868,550	1,705,164,116	81.710	59.42	59.38	59.42	58.69	60.04	28,781,523	59.245	-0.73%
2020-08-06	0	82.55	82.55	82.60	81.50	83.00	21,845,846	1,795,117,652	82.172	59.85	59.85	59.89	59.09	60.18	30,129,392	59.580	-0.24%
2020-08-05	0	82.75	82.75	82.90	82.25	83.45	19,967,247	1,652,765,748	82.774	60.00	60.00	60.11	59.64	60.51	27,538,463	60.017	-0.24%
2020-08-04	0	82.95	82.90	82.95	81.65	83.85	43,166,114	3,577,508,005	82.878	60.14	60.11	60.14	59.20	60.80	59,533,917	60.092	2.03%
2020-08-03	0	81.30	81.30	81.50	80.70	82.40	40,736,398	3,315,718,149	81.395	58.95	58.95	59.09	58.51	59.75	56,182,897	59.017	-0.97%
2020-07-31	0	82.10	82.10	82.15	81.55	83.25	17,583,933	1,446,773,031	82.278	59.53	59.53	59.56	59.13	60.36	24,251,440	59.657	-0.67%
2020-07-30	0	82.65	82.65	82.70	82.00	83.35	25,556,568	2,112,364,341	82.655	59.93	59.93	59.96	59.46	60.43	35,247,152	59.930	-0.78%
2020-07-29	0	83.30	83.25	83.30	82.35	83.70	15,549,074	1,293,739,127	83.204	60.40	60.36	60.40	59.71	60.69	21,444,999	60.328	0.36%
2020-07-28	0	83.00	83.00	83.05	82.85	84.10	26,616,809	2,218,490,821	83.349	60.18	60.18	60.22	60.07	60.98	36,709,417	60.434	-0.18%
2020-07-27	0	83.15	83.15	83.20	82.45	84.10	25,853,761	2,148,505,907	83.102	60.29	60.29	60.33	59.78	60.98	35,657,035	60.255	-0.30%
2020-07-24	0	83.40	83.35	83.40	82.60	84.30	38,393,977	3,199,761,011	83.340	60.47	60.43	60.47	59.89	61.12	52,952,272	60.427	-1.59%
2020-07-23	0	84.75	84.75	84.80	83.65	85.70	30,025,987	2,537,015,747	84.494	61.45	61.45	61.49	60.65	62.14	41,411,293	61.264	-0.29%
2020-07-22	0	85.00	84.90	85.00	84.75	86.95	34,441,837	2,953,548,871	85.755	61.63	61.56	61.63	61.45	63.04	47,501,553	62.178	-1.56%
2020-07-21	0	86.35	86.30	86.35	85.55	87.80	32,859,242	2,840,482,969	86.444	62.61	62.57	62.61	62.03	63.66	45,318,867	62.678	0.35%
2020-07-20	0	86.05	86.00	86.05	84.10	87.10	46,582,857	4,018,700,193	86.270	62.39	62.36	62.39	60.98	63.15	64,246,226	62.552	1.71%
2020-07-17	0	84.60	84.55	84.60	84.25	85.85	23,175,828	1,965,013,053	84.787	61.34	61.30	61.34	61.09	62.25	31,963,679	61.476	-0.70%
2020-07-16	0	85.20	85.15	85.20	84.45	87.20	41,267,474	3,525,003,059	85.418	61.78	61.74	61.78	61.23	63.23	56,915,347	61.934	-1.56%
2020-07-15	0	86.55	86.55	86.60	86.35	88.35	24,791,485	2,152,866,926	86.839	62.75	62.75	62.79	62.61	64.06	34,191,964	62.964	-0.80%
2020-07-14	0	87.25	87.25	87.30	86.55	88.10	25,000,415	2,176,685,082	87.066	63.26	63.26	63.30	62.75	63.88	34,480,116	63.129	-1.02%
2020-07-13	0	88.15	88.10	88.15	87.50	89.20	26,311,698	2,325,985,759	88.401	63.91	63.88	63.91	63.44	64.68	36,288,614	64.097	0.28%
2020-07-10	0	87.90	87.85	87.90	87.15	89.10	41,651,192	3,660,576,404	87.887	63.73	63.70	63.73	63.19	64.60	57,444,564	63.724	-1.95%
2020-07-09	0	89.65	89.60	89.65	89.05	90.65	41,230,846	3,704,327,728	89.844	65.00	64.97	65.00	64.57	65.73	56,864,830	65.143	0.45%
2020-07-08	0	89.25	89.25	89.30	88.00	90.65	53,948,545	4,823,747,736	89.414	64.71	64.71	64.75	63.81	65.73	74,404,849	64.831	2.29%
2020-07-07	0	87.25	87.20	87.25	86.80	91.05	104,247,789	9,254,807,176	88.777	63.26	63.23	63.26	62.94	66.02	143,776,648	64.369	1.28%
2020-07-06	0	86.15	86.15	86.20	82.00	87.20	139,505,170	11,951,796,501	85.673	62.46	62.46	62.50	59.46	63.23	192,402,985	62.119	6.23%
2020-07-03	0	81.10	81.05	81.10	80.95	82.40	52,951,699	4,321,408,390	81.610	58.80	58.77	58.80	58.69	59.75	73,030,017	59.173	1.44%
2020-07-02	0	79.95	79.90	79.95	78.05	80.60	72,105,879	5,741,584,328	79.627	57.97	57.93	57.97	56.59	58.44	99,447,113	57.735	3.16%
2020-06-30	0	77.50	77.40	77.50	77.20	78.15	27,339,893	2,121,994,109	77.615	56.19	56.12	56.19	55.98	56.66	37,706,682	56.276	-0.39%
2020-06-29	0	77.80	77.75	77.80	77.10	80.00	29,958,050	2,323,675,660	77.564	56.41	56.37	56.41	55.90	58.01	41,317,596	56.239	-0.70%
2020-06-26	0	78.35	78.30	78.35	78.10	79.00	23,917,400	1,874,606,983	78.378	56.81	56.77	56.81	56.63	57.28	32,986,442	56.830	-1.01%
2020-06-24	0	79.15	79.10	79.15	79.00	79.70	16,404,031	1,300,447,651	79.276	57.39	57.35	57.39	57.28	57.79	22,624,140	57.481	0.13%
2020-06-23	0	79.05	79.05	79.10	77.55	79.30	22,591,676	1,777,260,819	78.669	57.32	57.32	57.35	56.23	57.50	31,158,027	57.040	0.25%
2020-06-22	0	78.85	78.70	78.85	78.20	79.45	28,110,227	2,214,211,951	78.769	57.17	57.06	57.17	56.70	57.61	38,769,112	57.113	-0.38%
2020-06-19	0	79.15	79.10	79.15	78.70	79.80	34,484,847	2,730,548,479	79.181	57.39	57.35	57.39	57.06	57.86	47,560,872	57.412	-0.25%
2020-06-18	0	79.35	79.35	79.40	78.35	79.70	20,195,052	1,597,546,890	79.106	57.53	57.53	57.57	56.81	57.79	27,852,647	57.357	-0.56%
2020-06-17	0	79.80	79.75	79.80	78.70	80.20	28,935,264	2,296,487,834	79.366	57.86	57.82	57.86	57.06	58.15	39,906,988	57.546	0.00%
2020-06-16	0	79.80	79.80	79.85	79.75	80.75	26,576,564	2,129,220,116	80.117	57.86	57.86	57.90	57.82	58.55	36,653,912	58.090	0.50%
2020-06-15	0	79.40	79.30	79.40	78.60	80.80	36,740,401	2,915,671,593	79.359	57.57	57.50	57.57	56.99	58.59	50,671,691	57.540	-1.49%
2020-06-12	0	80.60	80.55	80.60	79.05	80.60	28,912,508	2,311,979,777	79.965	58.44	58.40	58.44	57.32	58.44	39,875,603	57.980	-0.62%
2020-06-11	0	81.10	81.10	81.15	80.65	82.50	40,785,461	3,322,560,571	81.464	58.80	58.80	58.84	58.48	59.82	56,250,564	59.067	-1.28%
2020-06-10	0	82.15	82.15	82.20	81.90	82.85	29,364,313	2,417,585,420	82.331	59.56	59.56	59.60	59.38	60.07	40,498,725	59.695	-0.06%
2020-06-09	0	82.20	82.15	82.20	81.90	82.90	35,054,405	2,892,977,632	82.528	59.60	59.56	59.60	59.38	60.11	48,346,396	59.839	0.49%
2020-06-08	0	81.80	81.75	81.80	81.55	82.80	42,536,452	3,494,974,546	82.164	59.31	59.27	59.31	59.13	60.04	58,665,498	59.575	0.55%
2020-06-05	0	81.35	81.35	81.45	80.65	81.75	35,223,229	2,860,511,986	81.211	58.98	58.98	59.06	58.48	59.27	48,579,235	58.883	0.99%
2020-06-04	0	80.55	80.50	80.55	80.25	81.60	37,837,334	3,054,073,716	80.716	58.40	58.37	58.40	58.19	59.17	52,184,561	58.524	0.69%
2020-06-03	0	80.00	80.00	80.05	79.30	80.65	71,920,965	5,766,687,528	80.181	58.01	58.01	58.04	57.50	58.48	99,192,083	58.137	2.04%
2020-06-02	0	78.40	78.35	78.40	77.20	78.80	48,614,697	3,804,262,787	78.253	56.85	56.81	56.85	55.98	57.14	67,048,503	56.739	1.29%
2020-06-01	0	77.40	77.35	77.40	77.15	78.40	41,996,815	3,256,887,596	77.551	56.12	56.08	56.12	55.94	56.85	57,921,241	56.230	1.18%
2020-05-29	0	76.50	76.45	76.50	75.20	76.50	54,505,209	4,146,074,393	76.068	55.47	55.43	55.47	54.53	55.47	75,172,590	55.154	0.00%
2020-05-28	0	76.50	76.45	76.50	75.50	77.35	34,152,751	2,615,436,590	76.581	55.47	55.43	55.47	54.74	56.08	47,102,851	55.526	0.59%
2020-05-27	0	76.05	76.05	76.10	75.70	77.10	26,489,817	2,017,445,595	76.159	55.14	55.14	55.18	54.89	55.90	36,534,272	55.221	-0.13%
2020-05-26	0	76.15	76.15	76.20	75.85	76.45	19,417,005	1,480,100,787	76.227	55.21	55.21	55.25	55.00	55.43	26,779,579	55.270	0.93%
2020-05-25	0	75.45	75.45	75.50	74.60	76.00	34,115,294	2,566,169,361	75.221	54.71	54.71	54.74	54.09	55.11	47,051,191	54.540	-0.59%
2020-05-22	0	75.90	75.90	75.95	75.15	77.40	53,468,553	4,063,415,084	75.996	55.03	55.03	55.07	54.49	56.12	73,742,853	55.102	-3.37%
2020-05-21	0	78.55	78.50	78.55	77.95	79.30	23,115,712	1,813,300,025	78.445	56.95	56.92	56.95	56.52	57.50	31,880,768	56.878	-0.19%
2020-05-20	0	78.70	78.65	78.70	78.30	79.45	20,518,234	1,616,315,961	78.775	57.06	57.03	57.06	56.77	57.61	28,298,374	57.117	0.19%
2020-05-19	0	78.55	78.50	78.55	78.25	79.60	42,778,131	3,372,115,596	78.828	56.95	56.92	56.95	56.74	57.72	58,998,818	57.156	1.75%
2020-05-18	0	77.20	77.20	77.25	76.60	77.45	19,141,021	1,475,907,357	77.107	55.98	55.98	56.01	55.54	56.16	26,398,947	55.908	0.19%
2020-05-15	0	77.05	77.00	77.05	76.15	77.45	24,133,102	1,852,606,092	76.766	55.87	55.83	55.87	55.21	56.16	33,283,934	55.661	-0.06%
2020-05-14	0	77.10	77.05	77.10	76.40	77.15	35,124,510	2,697,770,673	76.806	55.90	55.87	55.90	55.40	55.94	48,443,083	55.689	-1.34%
2020-05-13	0	78.15	78.10	78.15	77.80	78.45	24,403,294	1,906,173,486	78.111	56.66	56.63	56.66	56.41	56.88	33,656,578	56.636	-0.70%
2020-05-12	0	78.70	78.70	78.75	77.80	78.75	21,541,537	1,690,442,334	78.474	57.06	57.06	57.10	56.41	57.10	29,709,695	56.899	-0.63%
2020-05-11	0	79.20	79.15	79.20	78.95	80.20	25,105,189	1,995,567,854	79.488	57.43	57.39	57.43	57.24	58.15	34,624,619	57.634	0.76%
2020-05-08	0	78.60	78.55	78.60	77.75	78.85	25,420,479	1,993,952,279	78.439	56.99	56.95	56.99	56.37	57.17	35,059,461	56.873	1.19%
2020-05-07	0	79.10	79.10	79.15	78.25	79.30	25,717,181	2,024,090,361	78.706	56.32	56.32	56.36	55.72	56.46	36,118,123	56.041	0.25%
2020-05-06	0	78.90	78.85	78.90	78.10	79.40	27,689,422	2,179,704,741	78.720	56.18	56.14	56.18	55.61	56.54	38,888,008	56.051	1.02%
2020-05-05	0	78.10	78.05	78.10	77.45	78.35	20,024,678	1,558,304,136	77.819	55.61	55.57	55.61	55.15	55.79	28,123,369	55.410	0.13%
2020-05-04	0	78.00	77.95	78.00	76.80	78.00	39,362,816	3,044,475,415	77.344	55.54	55.50	55.54	54.68	55.54	55,282,537	55.071	-2.13%
2020-04-29	0	79.70	79.70	79.75	79.20	80.05	36,474,725	2,911,728,151	79.829	56.75	56.75	56.78	56.39	57.00	51,226,400	56.840	1.14%
2020-04-28	0	78.80	78.80	78.85	77.90	79.10	31,356,969	2,465,566,659	78.629	56.11	56.11	56.14	55.47	56.32	44,038,841	55.986	0.96%
2020-04-27	0	78.05	78.05	78.10	77.40	78.30	24,881,193	1,939,977,783	77.970	55.57	55.57	55.61	55.11	55.75	34,944,031	55.517	0.97%
2020-04-24	0	77.30	77.30	77.35	76.50	77.50	29,652,019	2,281,242,909	76.934	55.04	55.04	55.08	54.47	55.18	41,644,349	54.779	-0.96%
2020-04-23	0	78.05	78.00	78.05	77.65	78.80	34,223,070	2,671,382,749	78.058	55.57	55.54	55.57	55.29	56.11	48,064,095	55.580	0.32%
2020-04-22	0	77.80	77.75	77.80	76.50	77.95	22,587,538	1,745,955,965	77.297	55.40	55.36	55.40	54.47	55.50	31,722,741	55.038	0.06%
2020-04-21	0	77.75	77.70	77.75	77.35	79.30	43,726,644	3,406,718,563	77.909	55.36	55.32	55.36	55.08	56.46	61,411,252	55.474	-1.46%
2020-04-20	0	78.90	78.90	78.95	77.75	79.40	41,596,856	3,282,266,129	78.907	56.18	56.18	56.21	55.36	56.54	58,420,102	56.184	0.38%
2020-04-17	0	78.60	78.60	78.65	77.20	78.90	82,956,454	6,500,387,980	78.359	55.97	55.97	56.00	54.97	56.18	116,506,991	55.794	3.22%
2020-04-16	0	76.15	76.10	76.15	75.65	76.70	32,067,357	2,440,097,821	76.093	54.22	54.19	54.22	53.87	54.61	45,036,535	54.180	-0.85%
2020-04-15	0	76.80	76.75	76.80	76.55	77.65	25,799,101	1,988,438,032	77.074	54.68	54.65	54.68	54.51	55.29	36,233,174	54.879	-0.65%
2020-04-14	0	77.30	77.30	77.35	76.50	77.70	35,382,909	2,735,141,515	77.301	55.04	55.04	55.08	54.47	55.32	49,693,014	55.041	1.38%
2020-04-09	0	76.25	76.20	76.25	75.60	76.70	28,936,021	2,200,812,847	76.058	54.29	54.26	54.29	53.83	54.61	40,638,776	54.155	0.00%
2020-04-08	0	76.25	76.20	76.25	75.65	76.95	22,760,635	1,734,679,102	76.214	54.29	54.26	54.29	53.87	54.79	31,965,844	54.267	-0.72%
2020-04-07	0	76.80	76.75	76.80	75.70	76.95	34,581,795	2,642,344,908	76.409	54.68	54.65	54.68	53.90	54.79	48,567,901	54.405	1.45%
2020-04-06	0	75.70	75.65	75.70	74.50	76.25	30,045,941	2,270,205,909	75.558	53.90	53.87	53.90	53.05	54.29	42,197,587	53.799	0.93%
2020-04-03	0	75.00	75.00	75.05	74.10	75.15	22,556,668	1,684,267,775	74.668	53.40	53.40	53.44	52.76	53.51	31,679,386	53.166	-0.60%
2020-04-02	0	75.45	75.45	75.50	73.50	75.60	27,057,271	2,021,892,651	74.726	53.72	53.72	53.76	52.33	53.83	38,000,193	53.207	0.20%
2020-04-01	0	75.30	75.25	75.30	74.55	76.75	46,153,350	3,487,073,825	75.554	53.62	53.58	53.62	53.08	54.65	64,819,404	53.797	-1.12%
2020-03-31	0	76.15	76.10	76.15	75.50	77.25	38,723,473	2,949,903,229	76.179	54.22	54.19	54.22	53.76	55.00	54,384,621	54.241	0.99%
2020-03-30	0	75.40	75.35	75.40	74.45	76.10	31,591,908	2,376,282,959	75.218	53.69	53.65	53.69	53.01	54.19	44,368,798	53.558	-0.66%
2020-03-27	0	75.90	75.90	75.95	75.55	78.00	44,549,249	3,407,612,289	76.491	54.04	54.04	54.08	53.79	55.54	62,566,548	54.464	-0.13%
2020-03-26	0	76.00	75.95	76.00	75.10	76.85	51,366,086	3,899,498,415	75.916	54.11	54.08	54.11	53.47	54.72	72,140,356	54.054	0.33%
2020-03-25	0	75.75	75.75	75.80	75.10	76.30	52,073,879	3,940,604,663	75.673	53.94	53.94	53.97	53.47	54.33	73,134,406	53.882	3.06%
2020-03-24	0	73.50	73.50	73.55	72.10	73.95	60,351,637	4,407,955,732	73.038	52.33	52.33	52.37	51.34	52.65	84,759,983	52.005	3.67%
2020-03-23	0	70.90	70.85	70.90	69.00	71.45	58,197,836	4,099,420,303	70.439	50.48	50.45	50.48	49.13	50.87	81,735,108	50.155	-3.67%
2020-03-20	0	73.60	73.60	73.65	71.00	73.85	55,309,226	4,022,080,750	72.720	52.41	52.41	52.44	50.55	52.58	77,678,242	51.779	2.79%
2020-03-19	0	71.60	71.55	71.60	69.25	73.60	90,979,681	6,471,662,547	71.133	50.98	50.95	50.98	49.31	52.41	127,775,096	50.649	-3.83%
2020-03-18	0	74.45	74.40	74.45	73.10	76.90	75,497,404	5,645,803,997	74.781	53.01	52.98	53.01	52.05	54.76	106,031,236	53.247	-3.44%
2020-03-17	0	77.10	77.05	77.10	75.10	78.20	51,138,590	3,916,147,143	76.579	54.90	54.86	54.90	53.47	55.68	71,820,853	54.527	-0.52%
2020-03-16	0	77.50	77.50	77.55	76.20	79.85	67,231,778	5,221,295,614	77.661	55.18	55.18	55.22	54.26	56.86	94,422,698	55.297	-3.61%
2020-03-13	0	80.40	80.35	80.40	74.35	81.15	84,255,041	6,599,652,209	78.330	57.25	57.21	57.25	52.94	57.78	118,330,773	55.773	-1.17%
2020-03-12	0	81.35	81.35	81.40	80.85	82.35	73,399,334	5,972,958,564	81.376	57.92	57.92	57.96	57.57	58.64	103,084,632	57.942	-3.15%
2020-03-11	0	84.00	84.00	84.05	83.45	85.50	47,277,325	3,976,919,837	84.119	59.81	59.81	59.85	59.42	60.88	66,397,955	59.895	-1.12%
2020-03-10	0	84.95	84.85	84.95	83.60	85.80	50,854,273	4,306,817,749	84.689	60.49	60.42	60.49	59.53	61.09	71,421,548	60.301	1.01%
2020-03-09	0	84.10	84.10	84.15	83.15	84.75	88,816,306	7,479,903,024	84.218	59.88	59.88	59.92	59.21	60.34	124,736,776	59.965	-4.10%
2020-03-06	0	87.70	87.70	87.75	86.95	88.15	49,315,560	4,312,474,427	87.447	62.45	62.45	62.48	61.91	62.77	69,260,525	62.265	-1.52%
2020-03-05	0	89.05	89.00	89.05	87.75	89.50	50,116,522	4,452,841,270	88.850	63.41	63.37	63.41	62.48	63.73	70,385,424	63.264	2.36%
2020-03-04	0	87.00	87.00	87.15	87.00	88.50	45,985,357	4,034,467,899	87.734	61.95	61.95	62.05	61.95	63.01	64,583,469	62.469	-0.57%
2020-03-03	0	87.50	87.50	87.55	87.25	88.35	32,254,788	2,829,838,048	87.734	62.30	62.30	62.34	62.12	62.91	45,299,770	62.469	0.46%
2020-03-02	0	87.10	87.10	87.15	85.80	87.95	35,495,038	3,101,436,879	87.377	62.02	62.02	62.05	61.09	62.62	49,850,492	62.215	0.52%
2020-02-28	0	86.65	86.60	86.65	85.60	86.95	59,130,036	5,097,018,478	86.200	61.70	61.66	61.70	60.95	61.91	83,044,323	61.377	-1.92%
2020-02-27	0	88.35	88.30	88.35	86.80	88.45	43,692,173	3,819,346,027	87.415	62.91	62.87	62.91	61.80	62.98	61,362,840	62.242	0.17%
2020-02-26	0	88.20	88.20	88.25	86.90	88.20	30,860,071	2,705,961,682	87.685	62.80	62.80	62.84	61.88	62.80	43,340,980	62.434	-0.56%
2020-02-25	0	88.70	88.65	88.70	87.70	88.70	28,888,238	2,551,537,006	88.324	63.16	63.12	63.16	62.45	63.16	40,571,668	62.890	0.06%
2020-02-24	0	88.65	88.65	88.70	88.55	90.25	47,829,239	4,258,432,674	89.034	63.12	63.12	63.16	63.05	64.26	67,173,082	63.395	-2.58%
2020-02-21	0	91.00	90.95	91.00	90.35	91.25	28,364,484	2,577,007,465	90.853	64.79	64.76	64.79	64.33	64.97	39,836,089	64.690	-0.66%
2020-02-20	0	91.60	91.60	91.65	90.15	92.05	27,523,359	2,512,656,109	91.292	65.22	65.22	65.26	64.19	65.54	38,654,783	65.002	0.55%
2020-02-19	0	91.10	91.05	91.10	90.40	91.35	16,180,138	1,471,735,050	90.959	64.87	64.83	64.87	64.37	65.04	22,723,961	64.766	0.44%
2020-02-18	0	90.70	90.65	90.70	90.55	91.35	25,976,634	2,362,842,261	90.960	64.58	64.55	64.58	64.47	65.04	36,482,508	64.766	-1.14%
2020-02-17	0	91.75	91.70	91.75	90.50	92.15	21,776,101	1,995,426,395	91.634	65.33	65.29	65.33	64.44	65.61	30,583,130	65.246	0.94%
2020-02-14	0	90.90	90.85	90.90	90.10	91.65	17,586,625	1,599,020,684	90.923	64.72	64.69	64.72	64.15	65.26	24,699,281	64.740	0.17%
2020-02-13	0	90.75	90.70	90.75	90.25	92.00	21,388,130	1,942,423,197	90.818	64.62	64.58	64.62	64.26	65.51	30,038,250	64.665	-0.93%
2020-02-12	0	91.60	91.60	91.70	91.20	92.05	17,821,158	1,633,890,146	91.683	65.22	65.22	65.29	64.94	65.54	25,028,667	65.281	-0.27%
2020-02-11	0	91.85	91.80	91.85	91.40	92.40	24,049,367	2,212,636,664	92.004	65.40	65.36	65.40	65.08	65.79	33,775,785	65.510	0.71%
2020-02-10	0	91.20	91.15	91.20	90.00	91.20	29,436,391	2,669,668,631	90.693	64.94	64.90	64.94	64.08	64.94	41,341,513	64.576	-0.33%
2020-02-07	0	91.50	91.45	91.50	90.55	91.50	28,964,511	2,637,258,933	91.051	65.15	65.12	65.15	64.47	65.15	40,678,788	64.831	-0.54%
2020-02-06	0	92.00	91.95	92.00	90.65	92.40	43,783,319	4,015,876,542	91.722	65.51	65.47	65.51	64.55	65.79	61,490,849	65.309	2.28%
2020-02-05	0	89.95	89.90	89.95	89.20	90.85	43,165,120	3,882,661,090	89.949	64.05	64.01	64.05	63.51	64.69	60,622,628	64.046	0.62%
2020-02-04	0	89.40	89.40	89.45	88.10	89.80	47,980,031	4,275,198,621	89.104	63.66	63.66	63.69	62.73	63.94	67,384,860	63.444	2.05%
2020-02-03	0	87.60	87.55	87.60	86.85	88.80	56,604,059	4,962,176,322	87.665	62.37	62.34	62.37	61.84	63.23	79,496,751	62.420	-1.24%
2020-01-31	0	88.70	88.70	88.75	88.50	90.60	42,228,055	3,765,408,967	89.168	63.16	63.16	63.19	63.01	64.51	59,306,581	63.491	-1.44%
2020-01-30	0	90.00	89.95	90.00	88.80	92.00	52,757,962	4,744,470,985	89.929	64.08	64.05	64.08	63.23	65.51	74,095,156	64.032	-1.85%
2020-01-29	0	91.70	91.60	91.70	91.35	92.40	44,398,942	4,077,582,367	91.840	65.29	65.22	65.29	65.04	65.79	62,355,452	65.393	-3.32%
2020-01-24	0	94.85	94.80	94.85	93.60	95.15	10,134,877	958,231,153	94.548	67.54	67.50	67.54	66.65	67.75	14,233,781	67.321	0.37%
2020-01-23	0	94.50	94.45	94.50	93.00	95.50	35,030,147	3,295,948,872	94.089	67.29	67.25	67.29	66.22	68.00	49,197,583	66.994	-1.61%
2020-01-22	0	96.05	96.00	96.05	94.25	96.20	33,172,669	3,164,186,798	95.385	68.39	68.35	68.39	67.11	68.50	46,588,875	67.917	1.75%
2020-01-21	0	94.40	94.35	94.40	94.30	97.65	36,141,985	3,454,897,802	95.592	67.22	67.18	67.22	67.14	69.53	50,759,088	68.065	-4.31%
2020-01-20	0	98.65	98.65	98.70	98.55	101.0	45,006,377	4,481,322,641	99.571	70.24	70.24	70.28	70.17	71.92	63,208,555	70.897	-0.90%
2020-01-17	0	99.55	99.50	99.55	95.90	99.85	60,772,126	5,955,890,099	98.004	70.88	70.85	70.88	68.28	71.10	85,350,533	69.782	4.30%
2020-01-16	0	95.45	95.40	95.45	94.90	96.35	24,650,671	2,356,039,639	95.577	67.96	67.93	67.96	67.57	68.60	34,620,278	68.054	0.26%
2020-01-15	0	95.20	95.20	95.25	95.00	97.05	30,558,147	2,923,060,945	95.656	67.79	67.79	67.82	67.64	69.10	42,916,947	68.110	-1.35%
2020-01-14	0	96.50	96.45	96.50	96.15	97.45	38,684,955	3,740,793,386	96.699	68.71	68.68	68.71	68.46	69.39	54,330,525	68.853	0.94%
2020-01-13	0	95.60	95.55	95.60	93.55	95.60	40,803,759	3,870,612,777	94.859	68.07	68.03	68.07	66.61	68.07	57,306,249	67.543	2.63%
2020-01-10	0	93.15	93.10	93.15	92.65	93.70	22,792,091	2,121,140,288	93.065	66.33	66.29	66.33	65.97	66.72	32,010,022	66.265	-0.37%
2020-01-09	0	93.50	93.45	93.50	92.85	93.50	24,959,854	2,326,917,080	93.226	66.57	66.54	66.57	66.11	66.57	35,054,506	66.380	1.14%
2020-01-08	0	92.45	92.40	92.45	92.00	93.35	22,073,565	2,044,214,896	92.609	65.83	65.79	65.83	65.51	66.47	31,000,899	65.941	-1.23%
2020-01-07	0	93.60	93.60	93.65	93.55	94.75	18,661,715	1,755,043,581	94.045	66.65	66.65	66.68	66.61	67.46	26,209,176	66.963	-0.27%
2020-01-06	0	93.85	93.80	93.85	93.30	94.80	22,573,233	2,122,760,246	94.039	66.82	66.79	66.82	66.43	67.50	31,702,650	66.958	-0.58%
2020-01-03	0	94.40	94.35	94.40	93.65	95.00	33,871,518	3,193,446,206	94.281	67.22	67.18	67.22	66.68	67.64	47,570,363	67.131	0.80%
2020-01-02	0	93.65	93.60	93.65	91.95	93.75	24,722,873	2,305,666,058	93.260	66.68	66.65	66.68	65.47	66.75	34,721,681	66.404	1.68%
2019-12-31	0	92.10	92.10	92.15	91.60	92.30	13,989,235	1,285,786,917	91.913	65.58	65.58	65.61	65.22	65.72	19,646,979	65.445	-0.54%
2019-12-30	0	92.60	92.55	92.60	91.65	92.80	18,728,209	1,732,074,199	92.485	65.93	65.90	65.93	65.26	66.08	26,302,562	65.852	0.65%
2019-12-27	0	92.00	91.95	92.00	91.60	92.40	16,197,116	1,490,636,811	92.031	65.51	65.47	65.51	65.22	65.79	22,747,805	65.529	0.77%
2019-12-24	0	91.30	91.20	91.30	90.40	91.50	8,824,168	802,111,450	90.899	65.01	64.94	65.01	64.37	65.15	12,392,975	64.723	0.22%
2019-12-23	0	91.10	91.05	91.10	90.95	92.70	19,375,977	1,771,920,679	91.449	64.87	64.83	64.87	64.76	66.01	27,212,310	65.115	-0.76%
2019-12-20	0	91.80	91.75	91.80	91.45	92.20	21,277,645	1,952,404,961	91.759	65.36	65.33	65.36	65.12	65.65	29,883,081	65.335	-0.22%
2019-12-19	0	92.00	91.95	92.00	91.80	93.55	18,209,318	1,680,265,964	92.275	65.51	65.47	65.51	65.36	66.61	25,573,813	65.703	-0.38%
2019-12-18	0	92.35	92.35	92.40	92.00	92.95	21,415,524	1,979,124,456	92.415	65.76	65.76	65.79	65.51	66.18	30,076,723	65.803	-0.16%
2019-12-17	0	92.50	92.45	92.50	92.40	93.80	32,500,330	3,022,330,787	92.994	65.86	65.83	65.86	65.79	66.79	45,644,618	66.214	-0.11%
2019-12-16	0	92.60	92.60	92.65	92.30	93.15	20,789,377	1,927,024,217	92.693	65.93	65.93	65.97	65.72	66.33	29,197,340	66.000	-0.54%
2019-12-13	0	93.10	93.10	93.15	92.15	93.40	34,382,267	3,188,851,180	92.747	66.29	66.29	66.33	65.61	66.50	48,287,677	66.039	1.97%
2019-12-12	0	91.30	91.30	91.35	91.00	92.30	27,599,523	2,524,444,845	91.467	65.01	65.01	65.04	64.79	65.72	38,761,751	65.127	0.50%
2019-12-11	0	90.85	90.80	90.85	89.35	91.10	26,419,457	2,390,942,407	90.499	64.69	64.65	64.69	63.62	64.87	37,104,424	64.438	1.51%
2019-12-10	0	89.50	89.50	89.55	88.70	89.65	9,435,525	843,770,849	89.425	63.73	63.73	63.76	63.16	63.83	13,251,587	63.673	0.00%
2019-12-09	0	89.50	89.50	89.55	89.25	90.05	10,320,460	923,837,489	89.515	63.73	63.73	63.76	63.55	64.12	14,494,421	63.737	-0.33%
2019-12-06	0	89.80	89.80	89.85	89.40	90.25	14,785,404	1,328,924,154	89.881	63.94	63.94	63.98	63.66	64.26	20,765,147	63.998	0.56%
2019-12-05	0	89.30	89.25	89.30	88.80	89.80	16,060,720	1,433,839,202	89.276	63.58	63.55	63.58	63.23	63.94	22,556,246	63.567	0.73%
2019-12-04	0	88.65	88.60	88.65	88.40	89.35	22,582,915	2,003,824,864	88.732	63.12	63.09	63.12	62.94	63.62	31,716,248	63.180	-1.50%
2019-12-03	0	90.00	90.00	90.05	88.40	90.60	21,169,971	1,903,393,504	89.910	64.08	64.08	64.12	62.94	64.51	29,731,859	64.019	0.50%
2019-12-02	0	89.55	89.50	89.55	88.90	89.95	18,167,636	1,626,380,332	89.521	63.76	63.73	63.76	63.30	64.05	25,515,273	63.741	0.96%
2019-11-29	0	88.70	88.70	88.75	88.05	89.70	37,460,556	3,317,168,135	88.551	63.16	63.16	63.19	62.69	63.87	52,610,936	63.051	-1.83%
2019-11-28	0	90.35	90.30	90.35	89.95	90.95	23,032,010	2,081,486,439	90.374	64.33	64.30	64.33	64.05	64.76	32,346,973	64.349	-0.93%
2019-11-27	0	91.20	91.15	91.20	90.70	91.50	14,235,278	1,297,056,791	91.116	64.94	64.90	64.94	64.58	65.15	19,992,530	64.877	0.11%
2019-11-26	0	91.10	91.10	91.15	90.75	91.90	31,836,786	2,900,649,917	91.110	64.87	64.87	64.90	64.62	65.44	44,712,713	64.873	0.22%
2019-11-25	0	90.90	90.90	90.95	90.60	91.25	26,544,978	2,411,845,950	90.859	64.72	64.72	64.76	64.51	64.97	37,280,710	64.694	0.11%
2019-11-22	0	90.80	90.75	90.80	90.10	91.45	22,997,667	2,084,936,435	90.659	64.65	64.62	64.65	64.15	65.12	32,298,741	64.552	-0.33%
2019-11-21	0	91.10	91.05	91.10	90.55	91.40	20,988,230	1,906,702,856	90.846	64.87	64.83	64.87	64.47	65.08	29,476,616	64.685	-0.82%
2019-11-20	0	91.85	91.80	91.85	91.35	92.25	12,952,849	1,187,979,518	91.716	65.40	65.36	65.40	65.04	65.68	18,191,441	65.304	-0.54%
2019-11-19	0	92.35	92.35	92.40	91.20	92.50	19,134,365	1,761,290,568	92.049	65.76	65.76	65.79	64.94	65.86	26,872,982	65.541	0.71%
2019-11-18	0	91.70	91.65	91.70	90.90	91.85	17,074,126	1,561,929,734	91.479	65.29	65.26	65.29	64.72	65.40	23,979,509	65.136	0.71%
2019-11-15	0	91.05	91.00	91.05	90.60	92.10	17,485,660	1,591,552,855	91.021	64.83	64.79	64.83	64.51	65.58	24,557,482	64.809	-0.11%
2019-11-14	0	91.15	91.15	91.20	90.70	91.95	14,818,337	1,350,793,382	91.157	64.90	64.90	64.94	64.58	65.47	20,811,399	64.906	-0.33%
2019-11-13	0	91.45	91.40	91.45	90.70	91.60	20,178,346	1,838,297,153	91.103	65.12	65.08	65.12	64.58	65.22	28,339,186	64.868	-1.03%
2019-11-12	0	92.40	92.35	92.40	91.55	92.65	12,975,664	1,196,404,825	92.204	65.79	65.76	65.79	65.19	65.97	18,223,484	65.652	0.22%
2019-11-11	0	92.20	92.15	92.20	91.50	93.60	20,981,375	1,934,957,182	92.223	65.65	65.61	65.65	65.15	66.65	29,466,988	65.665	-2.02%
2019-11-08	0	94.10	94.05	94.10	93.80	95.00	13,933,070	1,313,882,922	94.300	67.00	66.97	67.00	66.79	67.64	19,568,099	67.144	-0.37%
2019-11-07	0	94.45	94.45	94.50	93.05	94.70	18,275,498	1,716,503,730	93.924	67.25	67.25	67.29	66.25	67.43	25,666,759	66.877	0.48%
2019-11-06	0	94.00	93.95	94.00	93.65	94.50	13,302,488	1,249,955,071	93.964	66.93	66.90	66.93	66.68	67.29	18,682,487	66.905	0.11%
2019-11-05	0	93.90	93.90	93.95	92.90	94.45	25,893,130	2,430,459,428	93.865	66.86	66.86	66.90	66.15	67.25	36,365,232	66.835	0.70%
2019-11-04	0	93.25	93.20	93.25	92.70	93.75	22,638,897	2,110,573,220	93.228	66.40	66.36	66.40	66.01	66.75	31,794,871	66.381	1.63%
2019-11-01	0	91.75	91.70	91.75	90.55	92.25	24,916,116	2,283,695,070	91.655	65.33	65.29	65.33	64.47	65.68	34,993,079	65.261	1.10%
2019-10-31	0	90.75	90.70	90.75	90.10	91.95	26,401,662	2,402,143,306	90.985	64.62	64.58	64.62	64.15	65.47	37,079,432	64.784	0.28%
2019-10-30	0	90.50	90.50	90.55	90.05	91.55	24,946,135	2,259,608,448	90.580	64.44	64.44	64.47	64.12	65.19	35,035,238	64.495	-0.98%
2019-10-29	0	91.40	91.40	91.45	91.05	92.20	19,063,012	1,744,961,901	91.537	65.08	65.08	65.12	64.83	65.65	26,772,771	65.177	0.33%
2019-10-28	0	91.10	91.05	91.10	90.00	91.60	30,803,186	2,803,266,228	91.006	64.87	64.83	64.87	64.08	65.22	43,261,089	64.799	0.22%
2019-10-25	0	90.90	90.85	90.90	90.85	92.90	63,839,007	5,831,287,146	91.344	64.72	64.69	64.72	64.69	66.15	89,657,769	65.039	-3.86%
2019-10-24	0	94.55	94.55	94.60	93.70	94.70	18,154,073	1,711,261,377	94.263	67.32	67.32	67.36	66.72	67.43	25,496,225	67.118	0.69%
2019-10-23	0	93.90	93.90	93.95	93.55	94.95	13,768,308	1,294,585,061	94.026	66.86	66.86	66.90	66.61	67.61	19,336,701	66.950	-0.53%
2019-10-22	0	94.40	94.35	94.40	94.20	95.10	15,174,210	1,434,188,544	94.515	67.22	67.18	67.22	67.07	67.71	21,311,200	67.297	0.21%
2019-10-21	0	94.20	94.20	94.30	93.85	95.00	10,672,465	1,007,797,970	94.430	67.07	67.07	67.14	66.82	67.64	14,988,789	67.237	-0.42%
2019-10-18	0	94.60	94.55	94.60	94.05	95.50	19,735,614	1,870,078,663	94.757	67.36	67.32	67.36	66.97	68.00	27,717,397	67.469	-0.32%
2019-10-17	0	94.90	94.85	94.90	94.50	95.20	14,300,799	1,356,316,641	94.842	67.57	67.54	67.57	67.29	67.79	20,084,550	67.530	0.64%
2019-10-16	0	94.30	94.25	94.30	93.40	95.10	20,095,602	1,899,440,859	94.520	67.14	67.11	67.14	66.50	67.71	28,222,977	67.301	-0.11%
2019-10-15	0	94.40	94.35	94.40	94.00	95.20	18,049,572	1,706,239,651	94.531	67.22	67.18	67.22	66.93	67.79	25,349,460	67.309	-0.21%
2019-10-14	0	94.60	94.55	94.60	94.10	95.10	29,417,476	2,785,293,648	94.682	67.36	67.32	67.36	67.00	67.71	41,314,948	67.416	1.07%
2019-10-11	0	93.60	93.50	93.60	92.20	93.60	39,527,972	3,678,313,242	93.056	66.65	66.57	66.65	65.65	66.65	55,514,488	66.259	2.74%
2019-10-10	0	91.10	91.05	91.10	90.00	91.40	19,224,989	1,750,156,264	91.036	64.87	64.83	64.87	64.08	65.08	27,000,258	64.820	0.61%
2019-10-09	0	90.55	90.50	90.55	90.20	90.95	17,001,115	1,540,489,521	90.611	64.47	64.44	64.47	64.23	64.76	23,876,970	64.518	-0.33%
2019-10-08	0	90.85	90.85	90.90	89.95	91.65	23,849,151	2,170,883,875	91.026	64.69	64.69	64.72	64.05	65.26	33,494,595	64.813	0.89%
2019-10-04	0	90.05	90.05	90.10	89.45	91.05	12,733,385	1,149,615,942	90.284	64.12	64.12	64.15	63.69	64.83	17,883,218	64.285	-0.72%
2019-10-03	0	90.70	90.70	90.75	89.10	91.00	18,731,113	1,689,704,308	90.208	64.58	64.58	64.62	63.44	64.79	26,306,641	64.231	0.55%
2019-10-02	0	90.20	90.15	90.20	88.90	90.45	15,786,406	1,419,873,914	89.943	64.23	64.19	64.23	63.30	64.40	22,170,989	64.042	0.17%
2019-09-30	0	90.05	89.95	90.05	88.95	90.45	25,849,804	2,324,762,785	89.934	64.12	64.05	64.12	63.34	64.40	36,304,383	64.035	0.22%
2019-09-27	0	89.85	89.85	89.90	89.50	90.35	16,407,090	1,474,499,770	89.870	63.98	63.98	64.01	63.73	64.33	23,042,700	63.990	-0.61%
2019-09-26	0	90.40	90.35	90.40	89.95	92.25	22,511,261	2,041,915,467	90.706	64.37	64.33	64.37	64.05	65.68	31,615,615	64.586	0.44%
2019-09-25	0	90.00	89.95	90.00	89.60	90.75	27,485,217	2,473,551,453	89.996	64.08	64.05	64.08	63.80	64.62	38,601,215	64.080	-0.94%
2019-09-24	0	90.85	90.80	90.85	90.65	91.80	25,088,193	2,284,206,347	91.047	64.69	64.65	64.69	64.55	65.36	35,234,750	64.828	-0.33%
2019-09-23	0	91.15	91.10	91.15	90.40	92.40	21,452,405	1,953,798,333	91.076	64.90	64.87	64.90	64.37	65.79	30,128,520	64.849	-1.03%
2019-09-20	0	92.10	92.10	92.15	91.80	92.85	25,431,527	2,345,871,482	92.243	65.58	65.58	65.61	65.36	66.11	35,716,940	65.680	-0.59%
2019-09-19	0	92.65	92.60	92.65	91.80	94.30	21,538,349	1,995,297,885	92.639	65.97	65.93	65.97	65.36	67.14	30,249,223	65.962	-1.12%
2019-09-18	0	93.70	93.65	93.70	93.25	94.20	12,822,836	1,202,421,477	93.772	66.72	66.68	66.72	66.40	67.07	18,008,846	66.768	0.43%
2019-09-17	0	93.30	93.25	93.30	92.95	94.10	16,088,897	1,502,051,332	93.360	66.43	66.40	66.43	66.18	67.00	22,595,819	66.475	-1.32%
2019-09-16	0	94.55	94.50	94.55	93.70	95.20	19,063,691	1,797,359,255	94.282	67.32	67.29	67.32	66.72	67.79	26,773,725	67.131	-0.58%
2019-09-13	0	95.10	95.05	95.10	94.40	95.40	16,811,031	1,596,491,675	94.967	67.71	67.68	67.71	67.22	67.93	23,610,009	67.619	0.48%
2019-09-12	0	94.65	94.65	94.70	92.90	95.00	29,173,121	2,751,784,762	94.326	67.39	67.39	67.43	66.15	67.64	40,971,768	67.163	1.45%
2019-09-11	0	93.30	93.30	93.35	92.15	94.00	22,890,801	2,133,880,923	93.220	66.43	66.43	66.47	65.61	66.93	32,148,654	66.375	1.36%
2019-09-10	0	92.05	92.05	92.10	91.95	93.85	21,604,519	1,996,564,128	92.414	65.54	65.54	65.58	65.47	66.82	30,342,154	65.802	-1.55%
2019-09-09	0	93.50	93.50	93.55	93.40	94.70	15,161,108	1,426,706,733	94.103	66.57	66.57	66.61	66.50	67.43	21,292,799	67.004	-0.32%
2019-09-06	0	93.80	93.80	93.85	92.80	94.80	23,833,561	2,232,111,237	93.654	66.79	66.79	66.82	66.08	67.50	33,472,700	66.685	0.59%
2019-09-05	0	93.25	93.10	93.25	91.95	94.20	32,451,647	3,024,453,814	93.199	66.40	66.29	66.40	65.47	67.07	45,576,246	66.360	1.14%
2019-09-04	0	92.20	92.20	92.25	90.40	92.20	33,530,726	3,065,745,725	91.431	65.65	65.65	65.68	64.37	65.65	47,091,743	65.102	2.83%
2019-09-03	0	90.50	90.45	90.50	89.95	91.10	18,279,096	1,654,227,871	90.498	63.84	63.81	63.84	63.45	64.27	25,911,717	63.841	0.33%
2019-09-02	0	90.20	90.20	90.25	89.60	90.95	13,691,272	1,237,627,151	90.395	63.63	63.63	63.67	63.21	64.16	19,408,201	63.768	0.33%
2019-08-30	0	89.90	89.90	89.95	89.45	91.30	25,014,860	2,256,968,461	90.225	63.42	63.42	63.45	63.10	64.41	35,460,067	63.648	-0.11%
2019-08-29	0	90.00	89.95	90.00	88.55	90.05	16,688,775	1,492,471,705	89.430	63.49	63.45	63.49	62.47	63.52	23,657,341	63.087	0.33%
2019-08-28	0	89.70	89.70	89.75	89.45	91.15	15,066,448	1,353,570,982	89.840	63.28	63.28	63.31	63.10	64.30	21,357,595	63.377	-0.55%
2019-08-27	0	90.20	90.20	90.25	89.45	91.00	30,228,112	2,726,790,368	90.207	63.63	63.63	63.67	63.10	64.19	42,850,165	63.635	-0.33%
2019-08-26	0	90.50	90.45	90.50	88.65	90.50	32,847,378	2,940,063,713	89.507	63.84	63.81	63.84	62.54	63.84	46,563,132	63.141	-1.42%
2019-08-23	0	91.80	91.75	91.80	90.05	92.20	24,995,869	2,292,143,691	91.701	64.76	64.72	64.76	63.52	65.04	35,433,146	64.689	1.44%
2019-08-22	0	90.50	90.45	90.50	90.25	91.20	19,075,736	1,729,568,810	90.669	63.84	63.81	63.84	63.67	64.34	27,041,002	63.961	-0.33%
2019-08-21	0	90.80	90.75	90.80	89.45	91.20	24,339,360	2,202,264,893	90.482	64.05	64.02	64.05	63.10	64.34	34,502,505	63.829	0.28%
2019-08-20	0	90.55	90.55	90.60	90.45	92.00	24,010,645	2,181,018,312	90.836	63.88	63.88	63.91	63.81	64.90	34,036,532	64.079	-0.06%
2019-08-19	0	90.60	90.55	90.60	90.05	91.30	34,717,040	3,150,199,785	90.739	63.91	63.88	63.91	63.52	64.41	49,213,490	64.011	1.63%
2019-08-16	0	89.15	89.15	89.20	88.00	90.15	49,339,893	4,406,850,346	89.316	62.89	62.89	62.93	62.08	63.60	69,942,263	63.007	2.24%
2019-08-15	0	87.20	87.20	87.25	85.30	87.55	38,933,502	3,380,755,997	86.834	61.51	61.51	61.55	60.17	61.76	55,190,578	61.256	0.35%
2019-08-14	0	86.90	86.90	86.95	86.35	88.50	31,378,451	2,742,320,376	87.395	61.30	61.30	61.34	60.91	62.43	44,480,840	61.652	-0.46%
2019-08-13	0	87.30	87.25	87.30	86.55	88.40	30,129,064	2,633,706,518	87.414	61.58	61.55	61.58	61.06	62.36	42,709,758	61.665	-0.63%
2019-08-12	0	87.85	87.80	87.85	87.00	88.90	19,406,344	1,709,781,748	88.104	61.97	61.94	61.97	61.37	62.71	27,509,659	62.152	0.46%
2019-08-09	0	87.45	87.40	87.45	87.10	89.40	20,607,617	1,809,046,869	87.785	61.69	61.66	61.69	61.44	63.07	29,212,535	61.927	-1.19%
2019-08-08	0	88.50	88.45	88.50	87.85	88.95	24,829,797	2,196,618,398	88.467	62.43	62.40	62.43	61.97	62.75	35,197,729	62.408	0.28%
2019-08-07	0	88.25	88.20	88.25	86.90	89.00	31,045,661	2,724,772,192	87.767	62.25	62.22	62.25	61.30	62.78	44,009,090	61.914	-0.34%
2019-08-06	0	88.55	88.50	88.55	85.80	88.65	49,607,036	4,329,599,239	87.278	62.47	62.43	62.47	60.53	62.54	70,320,954	61.569	-0.51%
2019-08-05	0	89.00	88.95	89.00	88.00	89.70	35,659,990	3,161,671,530	88.662	62.78	62.75	62.78	62.08	63.28	50,550,178	62.545	-2.09%
2019-08-02	0	90.90	90.90	90.95	89.60	90.90	47,106,453	4,254,755,451	90.322	64.12	64.12	64.16	63.21	64.12	66,776,227	63.717	-2.47%
2019-08-01	0	93.20	93.20	93.25	92.80	93.70	19,106,369	1,779,855,102	93.155	65.75	65.75	65.78	65.46	66.10	27,084,426	65.715	-0.21%
2019-07-31	0	93.40	93.30	93.40	93.20	94.80	22,656,189	2,122,790,968	93.696	65.89	65.82	65.89	65.75	66.88	32,116,509	66.097	-1.84%
2019-07-30	0	95.15	95.15	95.20	94.90	96.60	23,887,500	2,287,618,089	95.766	67.12	67.12	67.16	66.95	68.15	33,861,966	67.557	0.16%
2019-07-29	0	95.00	94.95	95.00	93.95	95.50	19,395,747	1,837,342,349	94.729	67.02	66.98	67.02	66.28	67.37	27,494,637	66.825	-0.26%
2019-07-26	0	95.25	95.20	95.25	94.75	95.85	22,889,157	2,185,110,091	95.465	67.19	67.16	67.19	66.84	67.62	32,446,755	67.344	-0.37%
2019-07-25	0	95.60	95.55	95.60	95.35	96.00	19,288,642	1,846,560,572	95.733	67.44	67.40	67.44	67.26	67.72	27,342,809	67.534	0.63%
2019-07-24	0	95.00	94.95	95.00	94.65	95.70	16,700,505	1,589,946,883	95.204	67.02	66.98	67.02	66.77	67.51	23,673,969	67.160	0.74%
2019-07-23	0	94.30	94.30	94.35	93.65	94.85	17,809,088	1,678,597,191	94.255	66.52	66.52	66.56	66.06	66.91	25,245,452	66.491	0.43%
2019-07-22	0	93.90	93.85	93.90	93.55	95.30	17,024,602	1,606,337,905	94.354	66.24	66.21	66.24	65.99	67.23	24,133,396	66.561	-1.62%
2019-07-19	0	95.45	95.45	95.50	94.60	95.85	24,390,008	2,328,330,161	95.463	67.33	67.33	67.37	66.73	67.62	34,574,302	67.343	1.43%
2019-07-18	0	94.10	94.10	94.15	93.25	95.15	23,611,709	2,228,019,179	94.361	66.38	66.38	66.42	65.78	67.12	33,471,016	66.566	-0.32%
2019-07-17	0	94.40	94.35	94.40	93.35	94.60	18,020,559	1,697,052,874	94.173	66.59	66.56	66.59	65.85	66.73	25,545,225	66.433	0.48%
2019-07-16	0	93.95	93.90	93.95	93.60	94.45	17,926,963	1,681,536,295	93.799	66.28	66.24	66.28	66.03	66.63	25,412,547	66.170	-0.21%
2019-07-15	0	94.15	94.10	94.15	92.35	94.25	21,668,020	2,029,876,865	93.681	66.42	66.38	66.42	65.15	66.49	30,715,720	66.086	-0.11%
2019-07-12	0	94.25	94.25	94.30	94.25	95.25	18,754,495	1,777,482,272	94.776	66.49	66.49	66.52	66.49	67.19	26,585,623	66.859	0.16%
2019-07-11	0	94.10	94.10	94.15	94.00	95.55	16,734,751	1,583,628,618	94.631	66.38	66.38	66.42	66.31	67.40	23,722,515	66.756	0.70%
2019-07-10	0	93.45	93.45	93.50	93.30	94.80	19,329,436	1,813,178,134	93.804	65.92	65.92	65.96	65.82	66.88	27,400,637	66.173	-0.59%
2019-07-09	0	94.00	94.00	94.05	93.70	95.45	22,204,096	2,091,041,681	94.174	66.31	66.31	66.35	66.10	67.33	31,475,640	66.434	-1.62%
2019-07-08	0	95.55	95.55	95.60	93.90	95.90	22,149,046	2,103,732,338	94.981	67.40	67.40	67.44	66.24	67.65	31,397,603	67.003	-1.19%
2019-07-05	0	96.70	96.65	96.70	95.75	96.85	14,564,143	1,405,885,697	96.531	68.22	68.18	68.22	67.55	68.32	20,645,548	68.096	0.36%
2019-07-04	0	96.35	96.30	96.35	96.05	97.25	19,420,358	1,874,561,243	96.526	67.97	67.93	67.97	67.76	68.60	27,529,524	68.093	-0.16%
2019-07-03	0	96.50	96.45	96.50	95.45	97.20	28,225,909	2,722,264,536	96.446	68.07	68.04	68.07	67.33	68.57	40,011,922	68.036	-0.16%
2019-07-02	0	96.65	96.60	96.65	96.20	98.00	48,309,897	4,688,113,575	97.043	68.18	68.15	68.18	67.86	69.13	68,482,182	68.457	3.04%
2019-06-28	0	93.80	93.80	93.90	93.40	94.90	24,234,255	2,276,473,750	93.936	66.17	66.17	66.24	65.89	66.95	34,353,512	66.266	-0.27%
2019-06-27	0	94.05	94.00	94.05	93.50	94.85	31,711,290	2,987,294,062	94.203	66.35	66.31	66.35	65.96	66.91	44,952,659	66.454	0.86%
2019-06-26	0	93.25	93.20	93.25	92.25	93.45	18,730,933	1,743,482,872	93.080	65.78	65.75	65.78	65.08	65.92	26,552,223	65.662	0.65%
2019-06-25	0	92.65	92.60	92.65	90.90	93.95	31,184,692	2,875,034,937	92.194	65.36	65.32	65.36	64.12	66.28	44,206,175	65.037	-1.33%
2019-06-24	0	93.90	93.85	93.90	93.25	94.35	19,620,545	1,840,476,657	93.804	66.24	66.21	66.24	65.78	66.56	27,813,301	66.173	-0.05%
2019-06-21	0	93.95	93.90	93.95	93.30	94.85	52,869,247	4,973,223,465	94.067	66.28	66.24	66.28	65.82	66.91	74,945,334	66.358	-0.42%
2019-06-20	0	94.35	94.35	94.40	91.10	94.90	59,248,676	5,544,732,542	93.584	66.56	66.56	66.59	64.27	66.95	83,988,558	66.018	3.68%
2019-06-19	0	91.00	90.95	91.00	90.45	91.40	46,421,837	4,221,243,411	90.932	64.19	64.16	64.19	63.81	64.48	65,805,743	64.147	3.59%
2019-06-18	0	87.85	87.80	87.85	86.90	88.30	24,979,360	2,192,960,200	87.791	61.97	61.94	61.97	61.30	62.29	35,409,744	61.931	0.75%
2019-06-17	0	87.20	87.20	87.25	86.95	88.40	18,926,048	1,657,369,552	87.571	61.51	61.51	61.55	61.34	62.36	26,828,810	61.776	0.00%
2019-06-14	0	87.20	87.15	87.20	86.95	88.30	22,019,573	1,922,128,961	87.292	61.51	61.48	61.51	61.34	62.29	31,214,068	61.579	-0.68%
2019-06-13	0	87.80	87.75	87.80	86.45	87.80	18,912,207	1,650,285,156	87.260	61.94	61.90	61.94	60.99	61.94	26,809,190	61.557	0.11%
2019-06-12	0	87.70	87.65	87.70	87.25	88.40	22,892,985	2,007,234,060	87.679	61.87	61.83	61.87	61.55	62.36	32,452,182	61.852	-1.18%
2019-06-11	0	88.75	88.75	88.80	87.35	89.55	36,737,224	3,261,648,036	88.783	62.61	62.61	62.64	61.62	63.17	52,077,222	62.631	1.78%
2019-06-10	0	87.20	87.20	87.25	86.05	87.80	41,929,451	3,657,253,876	87.224	61.51	61.51	61.55	60.70	61.94	59,437,516	61.531	2.29%
2019-06-06	0	85.25	85.20	85.25	84.90	85.55	17,817,564	1,517,771,537	85.184	60.14	60.10	60.14	59.89	60.35	25,257,467	60.092	0.18%
2019-06-05	0	85.10	85.05	85.10	84.60	86.45	21,148,246	1,805,249,913	85.362	60.03	60.00	60.03	59.68	60.99	29,978,909	60.217	-0.12%
2019-06-04	0	85.20	85.15	85.20	84.30	86.40	26,273,911	2,238,174,230	85.186	60.10	60.07	60.10	59.47	60.95	37,244,847	60.094	-1.56%
2019-06-03	0	86.55	86.50	86.55	85.15	87.60	29,559,331	2,550,226,650	86.275	61.06	61.02	61.06	60.07	61.80	41,902,128	60.862	-0.06%
2019-05-31	0	86.60	86.55	86.60	86.10	88.00	27,187,067	2,368,472,091	87.118	61.09	61.06	61.09	60.74	62.08	38,539,301	61.456	-0.23%
2019-05-30	0	86.80	86.80	86.85	85.80	87.30	27,942,330	2,422,795,808	86.707	61.23	61.23	61.27	60.53	61.58	39,609,932	61.166	0.75%
2019-05-29	0	86.15	86.15	86.20	84.95	87.80	35,135,452	3,030,649,027	86.256	60.77	60.77	60.81	59.93	61.94	49,806,614	60.848	0.53%
2019-05-28	0	85.70	85.45	85.70	84.45	85.70	45,229,798	3,864,521,724	85.442	60.46	60.28	60.46	59.57	60.46	64,115,956	60.274	1.54%
2019-05-27	0	84.40	84.30	84.40	82.85	84.55	25,259,755	2,119,368,522	83.903	59.54	59.47	59.54	58.45	59.64	35,807,220	59.188	0.72%
2019-05-24	0	83.80	83.80	83.85	83.70	85.10	28,603,877	2,409,659,283	84.242	59.12	59.12	59.15	59.05	60.03	40,547,714	59.428	0.66%
2019-05-23	0	83.25	83.15	83.25	82.10	83.75	40,132,975	3,325,412,061	82.860	58.73	58.66	58.73	57.92	59.08	56,890,903	58.452	-0.50%
2019-05-22	0	84.95	84.90	84.95	84.45	85.60	21,835,894	1,854,349,688	84.922	59.02	58.99	59.02	58.67	59.47	31,428,784	59.002	0.06%
2019-05-21	0	84.90	84.85	84.90	84.50	86.15	32,070,359	2,731,905,632	85.185	58.99	58.95	58.99	58.71	59.85	46,159,428	59.184	-0.53%
2019-05-20	0	85.35	85.30	85.35	84.60	87.40	53,301,142	4,561,596,147	85.582	59.30	59.26	59.30	58.78	60.72	76,717,265	59.460	-1.84%
2019-05-17	0	86.95	86.90	86.95	86.95	90.25	38,897,231	3,415,909,569	87.819	60.41	60.38	60.41	60.41	62.70	55,985,464	61.014	-2.79%
2019-05-16	0	89.45	89.45	89.50	88.70	90.10	33,982,905	3,045,909,220	89.631	62.15	62.15	62.18	61.63	62.60	48,912,189	62.273	0.68%
2019-05-15	0	88.85	88.85	88.90	88.45	90.20	42,127,230	3,755,561,321	89.148	61.73	61.73	61.77	61.45	62.67	60,634,458	61.938	1.37%
2019-05-14	0	87.65	87.65	87.70	85.50	88.30	54,977,602	4,797,893,409	87.270	60.90	60.90	60.93	59.40	61.35	79,130,224	60.633	-1.35%
2019-05-10	0	88.85	88.80	88.85	86.60	89.80	55,739,162	4,946,544,209	88.745	61.73	61.70	61.73	60.17	62.39	80,226,350	61.657	2.48%
2019-05-09	0	86.70	86.65	86.70	86.15	88.30	46,988,660	4,080,996,426	86.851	60.24	60.20	60.24	59.85	61.35	67,631,600	60.342	-2.80%
2019-05-08	0	89.20	89.20	89.25	88.35	90.55	48,446,937	4,322,835,184	89.228	61.97	61.97	62.01	61.38	62.91	69,730,523	61.993	-1.98%
2019-05-07	0	91.00	91.00	91.05	89.65	91.80	38,094,157	3,460,240,031	90.834	63.22	63.22	63.26	62.29	63.78	54,829,586	63.109	0.17%
2019-05-06	0	90.85	90.85	90.90	89.55	92.00	77,769,283	7,049,939,663	90.652	63.12	63.12	63.15	62.22	63.92	111,934,688	62.983	-4.77%
2019-05-03	0	95.40	95.40	95.45	94.40	95.50	14,433,561	1,373,665,414	95.172	66.28	66.28	66.32	65.59	66.35	20,774,477	66.123	-0.05%
2019-05-02	0	95.45	95.40	95.45	94.50	96.00	22,569,513	2,154,778,504	95.473	66.32	66.28	66.32	65.66	66.70	32,484,695	66.332	1.06%
2019-04-30	0	94.45	94.45	94.50	93.05	95.90	31,189,989	2,947,677,875	94.507	65.62	65.62	65.66	64.65	66.63	44,892,296	65.661	0.11%
2019-04-29	0	94.35	94.30	94.35	92.30	94.85	29,174,794	2,739,938,553	93.915	65.55	65.52	65.55	64.13	65.90	41,991,791	65.249	2.39%
2019-04-26	0	92.15	92.05	92.15	91.35	92.65	31,580,645	2,904,061,722	91.957	64.02	63.95	64.02	63.47	64.37	45,454,574	63.889	0.00%
2019-04-25	0	92.15	92.15	92.20	91.60	94.10	42,970,065	3,987,009,741	92.786	64.02	64.02	64.06	63.64	65.38	61,847,566	64.465	-2.12%
2019-04-24	0	94.15	94.15	94.20	93.35	96.00	31,636,360	2,989,353,227	94.491	65.41	65.41	65.45	64.86	66.70	45,534,766	65.650	-1.10%
2019-04-23	0	95.20	95.20	95.25	94.20	96.00	40,086,834	3,817,049,123	95.220	66.14	66.14	66.18	65.45	66.70	57,697,681	66.156	0.74%
2019-04-18	0	94.50	94.50	94.55	94.10	95.65	24,229,379	2,292,790,892	94.629	65.66	65.66	65.69	65.38	66.46	34,873,769	65.745	0.05%
2019-04-17	0	94.45	94.40	94.45	93.70	95.65	30,245,080	2,863,269,030	94.669	65.62	65.59	65.62	65.10	66.46	43,532,272	65.773	-0.32%
2019-04-16	0	94.75	94.70	94.75	92.15	95.10	35,753,933	3,370,250,944	94.262	65.83	65.80	65.83	64.02	66.07	51,461,261	65.491	2.32%
2019-04-15	0	92.60	92.60	92.65	92.55	95.25	40,867,262	3,846,984,343	94.134	64.34	64.34	64.37	64.30	66.18	58,820,965	65.402	-0.05%
2019-04-12	0	92.65	92.60	92.65	91.30	92.65	23,123,193	2,127,399,233	92.003	64.37	64.34	64.37	63.43	64.37	33,281,616	63.921	0.98%
2019-04-11	0	91.75	91.75	91.80	91.70	94.35	34,472,803	3,185,642,009	92.410	63.75	63.75	63.78	63.71	65.55	49,617,308	64.204	-1.82%
2019-04-10	0	93.45	93.45	93.50	92.00	93.60	36,147,672	3,362,312,755	93.016	64.93	64.93	64.96	63.92	65.03	52,027,976	64.625	-0.21%
2019-04-09	0	93.65	93.50	93.65	92.95	93.70	43,301,739	4,044,236,274	93.397	65.07	64.96	65.07	64.58	65.10	62,324,950	64.890	0.70%
2019-04-08	0	93.00	93.00	93.05	91.75	93.00	60,649,048	5,612,710,720	92.544	64.61	64.61	64.65	63.75	64.61	87,293,235	64.297	1.86%
2019-04-04	0	91.30	91.25	91.30	90.40	92.00	38,349,652	3,494,923,178	91.133	63.43	63.40	63.43	62.81	63.92	55,197,324	63.317	0.33%
2019-04-03	0	91.00	91.00	91.05	89.00	91.00	53,890,396	4,863,697,563	90.252	63.22	63.22	63.26	61.83	63.22	77,565,389	62.704	2.59%
2019-04-02	0	88.70	88.70	88.75	88.35	90.05	31,112,787	2,771,527,304	89.080	61.63	61.63	61.66	61.38	62.56	44,781,178	61.890	-1.44%
2019-04-01	0	90.00	89.95	90.00	88.70	90.00	49,293,795	4,421,944,824	89.706	62.53	62.49	62.53	61.63	62.53	70,949,421	62.325	2.39%
2019-03-29	0	87.90	87.85	87.90	85.75	88.00	38,410,300	3,363,518,868	87.568	61.07	61.04	61.07	59.58	61.14	55,284,616	60.840	2.51%
2019-03-28	0	85.75	85.75	85.80	85.00	86.20	31,521,624	2,703,445,240	85.765	59.58	59.58	59.61	59.06	59.89	45,369,624	59.587	0.53%
2019-03-27	0	85.30	85.25	85.30	84.60	85.85	22,261,163	1,900,352,882	85.366	59.26	59.23	59.26	58.78	59.65	32,040,881	59.310	0.47%
2019-03-26	0	84.90	84.85	84.90	84.20	85.50	25,728,325	2,180,900,616	84.767	58.99	58.95	58.99	58.50	59.40	37,031,228	58.894	0.53%
2019-03-25	0	84.45	84.40	84.45	83.70	85.15	39,298,315	3,316,027,359	84.381	58.67	58.64	58.67	58.15	59.16	56,562,752	58.626	-2.37%
2019-03-22	0	86.50	86.45	86.50	85.25	87.95	33,913,997	2,925,974,060	86.276	60.10	60.06	60.10	59.23	61.11	48,813,009	59.943	-0.69%
2019-03-21	0	87.10	87.05	87.10	86.65	88.25	29,439,257	2,573,958,684	87.433	60.51	60.48	60.51	60.20	61.31	42,372,437	60.746	-0.74%
2019-03-20	0	87.75	87.70	87.75	86.90	88.45	29,285,300	2,569,810,691	87.751	60.97	60.93	60.97	60.38	61.45	42,150,844	60.967	-0.17%
2019-03-19	0	87.90	87.90	87.95	86.65	88.35	31,771,067	2,780,813,344	87.527	61.07	61.07	61.11	60.20	61.38	45,728,652	60.811	0.51%
2019-03-18	0	87.45	87.40	87.45	86.10	87.60	40,971,540	3,570,098,245	87.136	60.76	60.72	60.76	59.82	60.86	58,971,054	60.540	1.39%
2019-03-15	0	86.25	86.25	86.30	85.80	87.40	44,201,244	3,831,460,781	86.682	59.92	59.92	59.96	59.61	60.72	63,619,623	60.225	1.05%
2019-03-14	0	85.35	85.30	85.35	84.45	85.70	48,180,958	4,101,023,646	85.117	59.30	59.26	59.30	58.67	59.54	69,347,695	59.137	1.61%
2019-03-13	0	84.00	83.95	84.00	83.60	85.75	70,491,417	5,954,510,469	84.471	58.36	58.33	58.36	58.08	59.58	101,459,529	58.689	1.57%
2019-03-12	0	82.70	82.65	82.70	82.00	83.55	39,235,816	3,253,371,408	82.918	57.46	57.42	57.46	56.97	58.05	56,472,796	57.610	2.10%
2019-03-11	0	81.00	80.95	81.00	80.60	81.75	32,512,634	2,635,585,617	81.063	56.28	56.24	56.28	56.00	56.80	46,796,002	56.321	0.12%
2019-03-08	0	80.90	80.90	80.95	80.40	82.25	61,133,785	4,954,730,754	81.047	56.21	56.21	56.24	55.86	57.15	87,990,925	56.310	-2.94%
2019-03-07	0	83.35	83.30	83.35	82.80	84.50	37,153,999	3,098,235,512	83.389	57.91	57.87	57.91	57.53	58.71	53,476,400	57.937	-1.36%
2019-03-06	0	84.50	84.45	84.50	83.80	85.05	32,044,865	2,708,397,493	84.519	58.71	58.67	58.71	58.22	59.09	46,122,734	58.722	0.36%
2019-03-05	0	84.20	84.20	84.25	83.35	84.60	36,113,531	3,037,018,302	84.096	58.50	58.50	58.53	57.91	58.78	51,978,836	58.428	-1.29%
2019-03-04	0	85.30	85.25	85.30	84.60	87.85	67,643,171	5,817,234,696	85.999	59.26	59.23	59.26	58.78	61.04	97,359,998	59.750	1.25%
2019-03-01	0	84.25	84.20	84.25	83.20	84.50	48,557,511	4,072,975,003	83.879	58.53	58.50	58.53	57.81	58.71	69,889,674	58.277	1.94%
2019-02-28	0	82.65	82.65	82.70	82.60	83.65	37,497,750	3,116,198,338	83.104	57.42	57.42	57.46	57.39	58.12	53,971,167	57.738	-0.12%
2019-02-27	0	82.75	82.70	82.75	82.30	84.10	38,428,630	3,198,930,110	83.243	57.49	57.46	57.49	57.18	58.43	55,310,999	57.835	-0.66%
2019-02-26	0	83.30	83.25	83.30	83.00	84.25	56,028,511	4,688,908,556	83.688	57.87	57.84	57.87	57.67	58.53	80,642,815	58.144	-0.95%
2019-02-25	0	84.10	84.10	84.15	80.50	84.75	96,355,021	7,987,517,032	82.897	58.43	58.43	58.47	55.93	58.88	138,685,466	57.594	5.12%
2019-02-22	0	80.00	79.95	80.00	78.30	80.00	31,325,450	2,489,793,219	79.482	55.58	55.55	55.58	54.40	55.58	45,087,268	55.222	1.27%
2019-02-21	0	79.00	78.95	79.00	78.10	79.65	28,376,326	2,242,492,361	79.027	54.89	54.85	54.89	54.26	55.34	40,842,542	54.906	0.38%
2019-02-20	0	78.70	78.70	78.75	78.35	79.45	24,472,745	1,929,941,996	78.861	54.68	54.68	54.71	54.44	55.20	35,224,050	54.790	0.90%
2019-02-19	0	78.00	77.95	78.00	77.90	79.45	32,881,373	2,582,902,648	78.552	54.19	54.16	54.19	54.12	55.20	47,326,735	54.576	0.32%
2019-02-18	0	77.75	77.70	77.75	77.15	78.20	30,247,502	2,354,405,743	77.838	54.02	53.98	54.02	53.60	54.33	43,535,758	54.080	1.77%
2019-02-15	0	76.40	76.35	76.40	75.85	77.75	33,313,498	2,551,186,600	76.581	53.08	53.05	53.08	52.70	54.02	47,948,700	53.207	-2.11%
2019-02-14	0	78.05	78.00	78.10	77.60	78.45	21,858,911	1,706,133,239	78.052	54.23	54.19	54.26	53.91	54.50	31,461,913	54.229	-0.06%
2019-02-13	0	78.10	78.05	78.10	77.15	78.15	34,247,003	2,667,063,822	77.877	54.26	54.23	54.26	53.60	54.30	49,292,310	54.107	0.84%
2019-02-12	0	77.45	77.35	77.45	77.10	77.85	23,597,828	1,827,112,668	77.427	53.81	53.74	53.81	53.57	54.09	33,964,766	53.794	0.13%
2019-02-11	0	77.35	77.30	77.35	76.35	77.85	30,288,338	2,335,452,344	77.107	53.74	53.71	53.74	53.05	54.09	43,594,534	53.572	1.24%
2019-02-08	0	76.40	76.40	76.45	75.10	76.80	33,854,905	2,574,361,328	76.041	53.08	53.08	53.12	52.18	53.36	48,727,957	52.831	-0.39%
2019-02-04	0	76.70	76.70	76.75	76.40	77.25	12,212,541	939,137,530	76.899	53.29	53.29	53.32	53.08	53.67	17,577,724	53.428	0.00%
2019-02-01	0	76.70	76.65	76.70	76.70	77.80	53,078,603	4,096,926,586	77.186	53.29	53.25	53.29	53.29	54.05	76,396,961	53.627	1.05%
2019-01-31	0	75.90	75.90	75.95	74.80	76.30	78,444,969	5,941,650,831	75.743	52.73	52.73	52.77	51.97	53.01	112,907,215	52.624	2.64%
2019-01-30	0	73.95	73.90	73.95	73.00	74.65	31,556,795	2,332,566,344	73.917	51.38	51.34	51.38	50.72	51.86	45,420,247	51.355	0.61%
2019-01-29	0	73.50	73.45	73.50	73.05	74.10	33,357,469	2,451,799,457	73.501	51.07	51.03	51.07	50.75	51.48	48,011,988	51.066	-0.41%
2019-01-28	0	73.80	73.75	73.80	73.70	74.85	32,075,163	2,381,414,366	74.245	51.27	51.24	51.27	51.20	52.00	46,166,343	51.583	0.54%
2019-01-25	0	73.40	73.40	73.45	72.55	73.80	38,090,584	2,799,673,346	73.500	51.00	51.00	51.03	50.41	51.27	54,824,443	51.066	1.59%
2019-01-24	0	72.25	72.20	72.25	71.25	72.55	23,205,024	1,671,615,324	72.037	50.20	50.16	50.20	49.50	50.41	33,399,397	50.049	0.84%
2019-01-23	0	71.65	71.60	71.65	71.40	72.45	25,120,413	1,804,541,664	71.836	49.78	49.75	49.78	49.61	50.34	36,156,250	49.910	-0.83%
2019-01-22	0	72.25	72.20	72.25	71.50	72.85	26,572,813	1,915,128,982	72.071	50.20	50.16	50.20	49.68	50.61	38,246,714	50.073	-0.48%
2019-01-21	0	72.60	72.55	72.60	72.00	73.40	34,894,018	2,540,402,337	72.803	50.44	50.41	50.44	50.02	51.00	50,223,570	50.582	1.04%
2019-01-18	0	71.85	71.85	71.90	71.55	72.40	31,541,820	2,272,992,604	72.063	49.92	49.92	49.95	49.71	50.30	45,398,693	50.067	0.98%
2019-01-17	0	71.15	71.10	71.15	71.00	72.35	35,639,121	2,552,543,764	71.622	49.43	49.40	49.43	49.33	50.27	51,296,010	49.761	0.28%
2019-01-16	0	70.95	70.90	70.95	69.95	71.25	24,208,932	1,714,089,234	70.804	49.29	49.26	49.29	48.60	49.50	34,844,339	49.193	0.92%
2019-01-15	0	70.30	70.30	70.35	69.40	70.95	34,492,641	2,427,332,191	70.373	48.84	48.84	48.88	48.22	49.29	49,645,861	48.893	1.96%
2019-01-14	0	68.95	68.90	68.95	68.70	69.65	24,894,474	1,718,404,912	69.028	47.90	47.87	47.90	47.73	48.39	35,831,052	47.959	-0.86%
2019-01-11	0	69.55	69.50	69.55	69.20	70.35	33,591,697	2,345,572,398	69.826	48.32	48.29	48.32	48.08	48.88	48,349,117	48.513	0.65%
2019-01-10	0	69.10	69.05	69.10	67.70	69.90	43,802,601	3,020,501,252	68.957	48.01	47.97	48.01	47.04	48.56	63,045,849	47.910	1.47%
2019-01-09	0	68.10	68.10	68.15	67.40	68.85	46,184,248	3,150,682,340	68.220	47.31	47.31	47.35	46.83	47.84	66,473,795	47.397	2.33%
2019-01-08	0	66.55	66.55	66.60	66.30	67.45	35,619,949	2,375,561,494	66.692	46.24	46.24	46.27	46.06	46.86	51,268,415	46.336	-1.19%
2019-01-07	0	67.35	67.30	67.35	67.15	68.75	32,192,976	2,178,641,410	67.674	46.79	46.76	46.79	46.65	47.77	46,335,913	47.018	0.30%
2019-01-04	0	67.15	67.10	67.15	65.95	67.45	82,591,828	5,531,769,643	66.977	46.65	46.62	46.65	45.82	46.86	118,875,862	46.534	0.22%
2019-01-03	0	67.00	66.95	67.00	66.30	67.80	44,994,636	3,010,187,251	66.901	46.55	46.52	46.55	46.06	47.11	64,761,566	46.481	-0.81%
2019-01-02	0	67.55	67.50	67.55	67.00	69.00	40,180,951	2,710,585,172	67.460	46.93	46.90	46.93	46.55	47.94	57,833,145	46.869	-2.31%
2018-12-31	0	69.15	69.10	69.15	68.70	69.70	23,252,936	1,608,990,668	69.195	48.04	48.01	48.04	47.73	48.43	33,468,357	48.075	1.02%
2018-12-28	0	68.45	68.40	68.45	68.35	69.70	32,109,398	2,207,743,488	68.757	47.56	47.52	47.56	47.49	48.43	46,215,618	47.771	-0.94%
2018-12-27	0	69.10	69.05	69.10	68.60	71.00	40,406,252	2,802,532,554	69.359	48.01	47.97	48.01	47.66	49.33	58,157,425	48.189	-1.36%
2018-12-24	0	70.05	70.00	70.05	69.25	70.05	18,466,511	1,286,936,171	69.690	48.67	48.63	48.67	48.11	48.67	26,579,172	48.419	-0.64%
2018-12-21	0	70.50	70.50	70.55	69.05	70.75	68,142,622	4,771,868,951	70.028	48.98	48.98	49.02	47.97	49.16	98,078,867	48.653	-1.12%
2018-12-20	0	71.30	71.30	71.35	70.90	72.75	51,972,622	3,715,360,417	71.487	49.54	49.54	49.57	49.26	50.54	74,805,103	49.667	-2.19%
2018-12-19	0	72.90	72.90	72.95	72.35	73.45	28,287,734	2,059,976,035	72.822	50.65	50.65	50.68	50.27	51.03	40,715,030	50.595	-0.48%
2018-12-18	0	73.25	73.20	73.25	72.55	73.65	22,653,745	1,656,016,472	73.101	50.89	50.86	50.89	50.41	51.17	32,605,931	50.789	-0.14%
2018-12-17	0	73.35	73.35	73.40	73.10	74.05	30,257,900	2,222,554,084	73.454	50.96	50.96	51.00	50.79	51.45	43,550,724	51.034	-0.95%
2018-12-14	0	74.05	74.05	74.10	73.80	74.50	26,865,448	1,990,206,595	74.081	51.45	51.45	51.48	51.27	51.76	38,667,909	51.469	-1.46%
2018-12-13	0	75.15	75.15	75.20	74.55	75.75	28,078,027	2,111,761,599	75.211	52.21	52.21	52.25	51.80	52.63	40,413,195	52.254	1.08%
2018-12-12	0	74.35	74.30	74.35	73.95	74.60	27,234,375	2,024,445,004	74.334	51.66	51.62	51.66	51.38	51.83	39,198,912	51.645	1.23%
2018-12-11	0	73.45	73.40	73.45	72.95	73.80	39,941,452	2,930,925,380	73.381	51.03	51.00	51.03	50.68	51.27	57,488,430	50.983	-0.88%
2018-12-10	0	74.10	74.05	74.10	73.20	74.25	36,196,892	2,668,693,614	73.727	51.48	51.45	51.48	50.86	51.59	52,098,819	51.224	-1.20%
2018-12-07	0	75.00	74.95	75.00	74.85	76.15	42,252,715	3,176,055,598	75.168	52.11	52.07	52.11	52.00	52.91	60,815,071	52.225	-1.32%
2018-12-06	0	76.00	76.00	76.05	75.05	76.35	43,184,881	3,264,177,306	75.586	52.80	52.80	52.84	52.14	53.05	62,156,754	52.515	-1.94%
2018-12-05	0	77.50	77.45	77.50	76.70	77.70	29,316,271	2,265,749,244	77.286	53.84	53.81	53.84	53.29	53.98	42,195,421	53.697	-0.45%
2018-12-04	0	77.85	77.80	77.85	77.15	77.85	32,766,048	2,542,986,715	77.610	54.09	54.05	54.09	53.60	54.09	47,160,746	53.922	0.39%
2018-12-03	0	77.55	77.50	77.55	77.15	78.35	57,290,117	4,455,751,265	77.775	53.88	53.84	53.88	53.60	54.44	82,458,667	54.036	2.44%
2018-11-30	0	75.70	75.65	75.70	75.35	76.30	29,471,445	2,231,269,648	75.710	52.59	52.56	52.59	52.35	53.01	42,418,766	52.601	-0.13%
2018-11-29	0	75.80	75.80	75.85	75.45	77.10	22,442,482	1,708,718,201	76.138	52.66	52.66	52.70	52.42	53.57	32,301,857	52.898	-0.33%
2018-11-28	0	76.05	76.00	76.05	75.10	76.20	31,896,792	2,419,687,493	75.860	52.84	52.80	52.84	52.18	52.94	45,909,610	52.705	1.06%
2018-11-27	0	75.25	75.20	75.25	74.60	75.85	30,488,066	2,292,172,497	75.183	52.28	52.25	52.28	51.83	52.70	43,882,006	52.235	-0.07%
2018-11-26	0	75.30	75.30	75.35	74.40	75.75	21,766,468	1,635,984,203	75.161	52.32	52.32	52.35	51.69	52.63	31,328,858	52.220	1.14%
2018-11-23	0	74.45	74.45	74.50	74.10	75.00	15,466,105	1,151,447,928	74.450	51.73	51.73	51.76	51.48	52.11	22,260,635	51.726	-0.60%
2018-11-22	0	74.90	74.85	74.90	74.20	75.50	28,283,986	2,112,286,340	74.681	52.04	52.00	52.04	51.55	52.46	40,709,635	51.887	-0.53%
2018-11-21	0	75.30	75.25	75.30	73.95	75.40	35,966,481	2,688,076,992	74.738	52.32	52.28	52.32	51.38	52.39	51,767,185	51.926	0.13%
2018-11-20	0	75.20	75.20	75.25	74.85	76.05	42,601,191	3,209,736,583	75.344	52.25	52.25	52.28	52.00	52.84	61,316,639	52.347	-2.08%
2018-11-19	0	76.80	76.75	76.80	76.40	77.50	27,894,085	2,145,115,538	76.902	53.36	53.32	53.36	53.08	53.84	40,148,444	53.430	-0.19%
2018-11-16	0	76.95	76.90	76.95	76.50	77.50	30,688,730	2,362,206,247	76.973	53.46	53.43	53.46	53.15	53.84	44,170,825	53.479	-0.19%
2018-11-15	0	77.10	77.10	77.15	76.05	77.50	24,430,844	1,876,480,807	76.808	53.57	53.57	53.60	52.84	53.84	35,163,741	53.364	0.72%
2018-11-14	0	76.55	76.50	76.55	76.00	78.20	29,961,932	2,292,586,607	76.517	53.18	53.15	53.18	52.80	54.33	43,124,732	53.162	-1.10%
2018-11-13	0	77.40	77.35	77.40	74.50	77.60	29,906,783	2,285,194,933	76.411	53.78	53.74	53.78	51.76	53.91	43,045,356	53.088	0.78%
2018-11-12	0	76.80	76.80	76.85	76.20	77.60	21,373,548	1,640,466,206	76.752	53.36	53.36	53.39	52.94	53.91	30,763,321	53.325	-0.45%
2018-11-09	0	77.15	77.15	77.20	76.65	78.10	32,234,830	2,485,149,537	77.095	53.60	53.60	53.64	53.25	54.26	46,396,154	53.564	-1.97%
2018-11-08	0	78.70	78.65	78.70	78.20	80.10	41,753,363	3,301,530,716	79.072	54.68	54.64	54.68	54.33	55.65	60,096,345	54.937	0.19%
2018-11-07	0	78.55	78.55	78.60	78.10	79.90	39,832,660	3,138,970,415	78.804	54.57	54.57	54.61	54.26	55.51	57,331,844	54.751	-0.13%
2018-11-06	0	78.65	78.60	78.65	77.65	78.90	31,036,957	2,430,229,488	78.301	54.64	54.61	54.64	53.95	54.82	44,672,035	54.402	0.83%
2018-11-05	0	78.00	77.95	78.00	77.00	78.80	38,437,445	2,986,248,282	77.691	54.19	54.16	54.19	53.50	54.75	55,323,686	53.978	-1.33%
2018-11-02	0	79.05	79.00	79.05	76.85	79.10	100,291,964	7,840,450,959	78.176	54.92	54.89	54.92	53.39	54.96	144,351,977	54.315	5.47%
2018-11-01	0	74.95	74.90	74.95	74.40	75.70	37,309,402	2,800,436,401	75.060	52.07	52.04	52.07	51.69	52.59	53,700,074	52.150	1.49%
2018-10-31	0	73.85	73.80	73.85	72.80	74.15	44,443,379	3,273,772,473	73.662	51.31	51.27	51.31	50.58	51.52	63,968,132	51.178	1.79%
2018-10-30	0	72.55	72.55	72.60	71.50	74.05	76,319,297	5,565,399,372	72.923	50.41	50.41	50.44	49.68	51.45	109,847,698	50.665	-0.27%
2018-10-29	0	72.75	72.75	72.85	71.90	74.75	65,871,338	4,782,710,036	72.607	50.54	50.54	50.61	49.95	51.93	94,809,768	50.445	-2.22%
2018-10-26	0	74.40	74.35	74.40	73.15	75.30	54,332,804	4,027,291,868	74.123	51.69	51.66	51.69	50.82	52.32	78,202,154	51.498	-1.33%
2018-10-25	0	75.40	75.40	75.45	73.35	75.70	46,629,033	3,484,310,412	74.724	52.39	52.39	52.42	50.96	52.59	67,113,982	51.916	-0.66%
2018-10-24	0	75.90	75.85	75.90	75.10	76.95	35,500,623	2,694,785,282	75.908	52.73	52.70	52.73	52.18	53.46	51,096,667	52.739	0.00%
2018-10-23	0	75.90	75.90	75.95	74.75	77.20	42,805,247	3,252,288,413	75.979	52.73	52.73	52.77	51.93	53.64	61,610,340	52.788	-0.78%
2018-10-22	0	76.50	76.45	76.50	75.10	77.80	78,467,897	6,030,599,213	76.854	53.15	53.12	53.15	52.18	54.05	112,940,216	53.396	3.31%
2018-10-19	0	74.05	74.00	74.05	71.95	74.95	49,621,352	3,667,934,976	73.919	51.45	51.41	51.45	49.99	52.07	71,420,879	51.357	1.86%
2018-10-18	0	72.70	72.65	72.70	71.80	73.65	37,436,038	2,714,513,489	72.511	50.51	50.48	50.51	49.88	51.17	53,882,344	50.379	-0.82%
2018-10-16	0	73.30	73.25	73.30	73.00	74.75	31,306,490	2,303,908,391	73.592	50.93	50.89	50.93	50.72	51.93	45,059,978	51.130	0.07%
2018-10-15	0	73.25	73.20	73.25	72.65	74.05	31,214,577	2,284,195,505	73.177	50.89	50.86	50.89	50.48	51.45	44,927,686	50.842	-0.61%
2018-10-12	0	73.70	73.65	73.70	72.10	74.45	44,723,043	3,279,353,197	73.326	51.20	51.17	51.20	50.09	51.73	64,370,658	50.945	2.22%
2018-10-11	0	72.10	72.05	72.10	71.30	72.70	89,614,143	6,438,785,362	71.850	50.09	50.06	50.09	49.54	50.51	128,983,202	49.920	-3.55%
2018-10-10	0	74.75	74.70	74.75	74.70	75.85	28,163,147	2,113,531,411	75.046	51.93	51.90	51.93	51.90	52.70	40,535,710	52.140	0.20%
2018-10-09	0	74.60	74.60	74.65	74.20	75.35	29,939,260	2,239,166,217	74.790	51.83	51.83	51.86	51.55	52.35	43,092,100	51.962	-0.20%
2018-10-08	0	74.75	74.70	74.75	74.45	77.25	54,551,794	4,110,425,845	75.349	51.93	51.90	51.93	51.73	53.67	78,517,351	52.351	-2.29%
2018-10-05	0	76.50	76.45	76.50	75.50	76.65	39,240,812	2,985,604,175	76.084	53.15	53.12	53.15	52.46	53.25	56,479,987	52.861	-0.07%
2018-10-04	0	76.55	76.50	76.55	76.05	76.85	30,026,544	2,294,587,409	76.419	53.18	53.15	53.18	52.84	53.39	43,217,730	53.094	-0.97%
2018-10-03	0	77.30	77.25	77.30	76.60	78.55	25,783,665	2,000,984,903	77.607	53.71	53.67	53.71	53.22	54.57	37,110,880	53.919	0.00%
2018-10-02	0	77.30	77.30	77.35	76.70	80.25	59,123,033	4,601,920,186	77.836	53.71	53.71	53.74	53.29	55.76	85,096,815	54.079	-2.77%
2018-09-28	0	79.50	79.45	79.50	79.30	80.15	33,094,235	2,637,074,570	79.684	55.23	55.20	55.23	55.10	55.69	47,633,111	55.362	0.82%
2018-09-27	0	78.85	78.80	78.85	78.50	80.10	34,554,451	2,740,330,470	79.305	54.78	54.75	54.78	54.54	55.65	49,734,825	55.099	-0.38%
2018-09-26	0	79.15	79.10	79.15	78.60	80.50	70,986,009	5,651,886,958	79.620	54.99	54.96	54.99	54.61	55.93	102,171,404	55.318	0.89%
2018-09-24	0	78.45	78.40	78.45	77.60	78.70	34,078,319	2,662,333,185	78.124	54.50	54.47	54.50	53.91	54.68	49,049,520	54.278	-0.57%
2018-09-21	0	78.90	78.90	78.95	78.15	79.50	56,415,168	4,451,101,007	78.899	54.82	54.82	54.85	54.30	55.23	81,199,337	54.817	1.74%
2018-09-20	0	77.55	77.50	77.55	77.35	78.40	40,593,881	3,160,127,592	77.847	53.88	53.84	53.88	53.74	54.47	58,427,482	54.086	0.52%
2018-09-19	0	77.15	77.15	77.20	75.70	77.95	78,957,710	6,088,171,277	77.107	53.60	53.60	53.64	52.59	54.16	113,645,212	53.572	2.39%
2018-09-18	0	75.35	75.35	75.40	73.90	75.80	31,291,433	2,351,623,499	75.152	52.35	52.35	52.39	51.34	52.66	45,038,306	52.214	1.07%
2018-09-17	0	74.55	74.55	74.60	73.75	74.95	22,939,673	1,706,245,156	74.380	51.80	51.80	51.83	51.24	52.07	33,017,472	51.677	-0.80%
2018-09-14	0	75.15	75.15	75.20	74.45	75.60	41,609,683	3,129,537,846	75.212	52.21	52.21	52.25	51.73	52.52	59,889,544	52.255	1.28%
2018-09-13	0	74.20	74.15	74.20	73.25	75.25	59,660,758	4,420,061,895	74.087	51.55	51.52	51.55	50.89	52.28	85,870,772	51.473	2.70%
2018-09-12	0	72.25	72.20	72.25	71.85	73.30	42,372,264	3,061,047,554	72.242	50.20	50.16	50.20	49.92	50.93	60,987,140	50.192	-1.37%
2018-09-11	0	73.25	73.25	73.30	72.90	74.45	32,299,825	2,369,180,276	73.350	50.89	50.89	50.93	50.65	51.73	46,489,703	50.961	-0.68%
2018-09-10	0	73.75	73.75	73.80	73.20	74.95	41,687,090	3,079,560,798	73.873	51.24	51.24	51.27	50.86	52.07	60,000,957	51.325	-1.07%
2018-09-07	0	74.55	74.55	74.70	73.90	76.15	46,946,749	3,521,680,525	75.014	51.80	51.80	51.90	51.34	52.91	67,571,276	52.118	-0.47%
2018-09-06	0	74.90	74.85	74.90	73.90	75.80	55,282,720	4,132,327,329	74.749	52.04	52.00	52.04	51.34	52.66	79,569,385	51.934	-0.52%
2018-09-05	0	76.00	75.95	76.00	75.40	77.50	61,567,788	4,695,954,723	76.273	52.31	52.28	52.31	51.90	53.34	89,447,879	52.499	-1.04%
2018-09-04	0	76.80	76.75	76.80	75.40	77.70	36,934,857	2,837,146,289	76.815	52.86	52.83	52.86	51.90	53.48	53,660,278	52.872	1.25%
2018-09-03	0	75.85	75.85	75.90	75.15	75.90	32,319,840	2,441,037,002	75.528	52.21	52.21	52.24	51.73	52.24	46,955,417	51.986	0.33%
2018-08-31	0	75.60	75.55	75.60	74.55	76.10	42,449,067	3,204,444,907	75.489	52.04	52.00	52.04	51.31	52.38	61,671,519	51.960	-0.85%
2018-08-30	0	76.25	76.25	76.30	76.20	77.10	56,680,496	4,341,816,104	76.602	52.48	52.48	52.52	52.45	53.07	82,347,447	52.726	0.46%
2018-08-29	0	75.90	75.85	75.90	75.30	76.20	29,785,230	2,258,368,494	75.822	52.24	52.21	52.24	51.83	52.45	43,273,045	52.189	0.33%
2018-08-28	0	75.65	75.60	75.65	74.95	76.90	43,086,694	3,260,230,724	75.667	52.07	52.04	52.07	51.59	52.93	62,597,886	52.082	0.13%
2018-08-27	0	75.55	75.55	75.60	74.90	76.15	50,575,324	3,830,216,057	75.733	52.00	52.00	52.04	51.55	52.41	73,477,635	52.128	2.37%
2018-08-24	0	73.80	73.80	73.85	73.30	74.65	43,368,952	3,208,696,727	73.986	50.80	50.80	50.83	50.45	51.38	63,007,961	50.925	-0.40%
2018-08-23	0	74.10	74.05	74.10	73.60	74.65	72,409,881	5,373,862,162	74.215	51.00	50.97	51.00	50.66	51.38	105,199,658	51.083	1.79%
2018-08-22	0	72.80	72.80	72.85	72.20	73.85	112,667,150	8,237,232,359	73.111	50.11	50.11	50.14	49.70	50.83	163,686,855	50.323	3.48%
2018-08-21	0	70.35	70.35	70.40	69.80	71.40	61,417,910	4,342,841,362	70.710	48.42	48.42	48.46	48.04	49.15	89,230,131	48.670	1.44%
2018-08-20	0	69.35	69.30	69.35	68.30	69.90	40,051,221	2,773,952,184	69.260	47.73	47.70	47.73	47.01	48.11	58,187,843	47.672	0.95%
2018-08-17	0	68.70	68.65	68.70	68.10	70.00	32,317,627	2,224,246,050	68.825	47.29	47.25	47.29	46.87	48.18	46,952,201	47.373	0.37%
2018-08-16	0	68.45	68.45	68.50	67.15	69.80	48,872,684	3,349,837,686	68.542	47.11	47.11	47.15	46.22	48.04	71,003,979	47.178	-0.51%
2018-08-15	0	68.80	68.75	68.80	67.95	70.35	65,562,485	4,497,997,376	68.606	47.36	47.32	47.36	46.77	48.42	95,251,517	47.222	-2.20%
2018-08-14	0	70.35	70.35	70.40	69.40	71.45	31,100,326	2,178,792,527	70.057	48.42	48.42	48.46	47.77	49.18	45,183,663	48.221	-1.05%
2018-08-13	0	71.10	71.10	71.15	70.25	71.50	27,774,727	1,965,261,760	70.757	48.94	48.94	48.97	48.35	49.21	40,352,114	48.703	-1.18%
2018-08-10	0	71.95	71.95	72.00	71.55	73.25	24,767,445	1,792,612,675	72.378	49.52	49.52	49.56	49.25	50.42	35,983,028	49.818	-0.62%
2018-08-09	0	72.40	72.35	72.40	70.00	73.45	48,864,590	3,545,471,416	72.557	49.83	49.80	49.83	48.18	50.56	70,992,220	49.942	1.97%
2018-08-08	0	71.00	71.00	71.10	70.65	72.00	23,230,351	1,653,996,486	71.200	48.87	48.87	48.94	48.63	49.56	33,749,883	49.007	0.00%
2018-08-07	0	71.00	71.00	71.05	69.85	71.55	33,158,825	2,347,297,523	70.790	48.87	48.87	48.90	48.08	49.25	48,174,324	48.725	1.43%
2018-08-06	0	70.00	70.00	70.05	69.60	71.15	29,058,391	2,040,677,060	70.227	48.18	48.18	48.22	47.91	48.97	42,217,067	48.338	-0.14%
2018-08-03	0	70.10	70.05	70.10	69.50	71.00	38,228,215	2,673,142,060	69.926	48.25	48.22	48.25	47.84	48.87	55,539,315	48.131	-0.28%
2018-08-02	0	70.30	70.30	70.35	69.55	71.90	68,188,625	4,799,577,937	70.387	48.39	48.39	48.42	47.87	49.49	99,066,867	48.448	-2.83%
2018-08-01	0	72.35	72.35	72.40	71.80	74.10	33,990,729	2,477,852,496	72.898	49.80	49.80	49.83	49.42	51.00	49,382,944	50.176	-0.62%
2018-07-31	0	72.80	72.75	72.80	72.60	73.50	32,455,608	2,366,689,293	72.921	50.11	50.07	50.11	49.97	50.59	47,152,665	50.192	-1.29%
2018-07-30	0	73.75	73.70	73.75	73.20	74.25	25,043,953	1,844,710,331	73.659	50.76	50.73	50.76	50.38	51.11	36,384,748	50.700	0.07%
2018-07-27	0	73.70	73.65	73.70	73.30	74.50	27,316,761	2,014,990,784	73.764	50.73	50.69	50.73	50.45	51.28	39,686,765	50.772	-0.41%
2018-07-26	0	74.00	74.00	74.05	73.25	75.00	42,750,161	3,163,155,083	73.992	50.93	50.93	50.97	50.42	51.62	62,108,959	50.929	-0.27%
2018-07-25	0	74.20	74.15	74.20	73.75	74.75	50,793,549	3,768,654,254	74.196	51.07	51.04	51.07	50.76	51.45	73,794,680	51.069	1.16%
2018-07-24	0	73.35	73.35	73.40	71.75	74.05	72,465,736	5,322,905,758	73.454	50.49	50.49	50.52	49.39	50.97	105,280,806	50.559	2.44%
2018-07-23	0	71.60	71.55	71.60	71.20	72.35	38,254,507	2,746,832,279	71.804	49.28	49.25	49.28	49.01	49.80	55,577,513	49.423	0.07%
2018-07-20	0	71.55	71.55	71.60	69.45	72.35	68,348,219	4,874,334,647	71.316	49.25	49.25	49.28	47.80	49.80	99,298,731	49.088	1.63%
2018-07-19	0	70.40	70.35	70.40	70.35	71.60	44,989,301	3,191,228,769	70.933	48.46	48.42	48.46	48.42	49.28	65,362,061	48.824	0.07%
2018-07-18	0	70.35	70.35	70.40	70.15	71.40	29,313,981	2,073,670,746	70.740	48.42	48.42	48.46	48.28	49.15	42,588,397	48.691	0.29%
2018-07-17	0	70.15	70.10	70.15	69.65	71.00	32,969,759	2,311,351,066	70.105	48.28	48.25	48.28	47.94	48.87	47,899,642	48.254	-0.71%
2018-07-16	0	70.65	70.65	70.70	69.90	71.60	24,610,423	1,734,615,675	70.483	48.63	48.63	48.66	48.11	49.28	35,754,901	48.514	-0.35%
2018-07-13	0	70.90	70.90	70.95	70.90	72.35	30,849,725	2,202,355,318	71.390	48.80	48.80	48.84	48.80	49.80	44,819,581	49.138	-0.07%
2018-07-12	0	70.95	70.90	70.95	70.10	71.85	37,346,035	2,660,461,999	71.238	48.84	48.80	48.84	48.25	49.46	54,257,652	49.034	0.78%
2018-07-11	0	70.40	70.35	70.40	69.00	70.45	37,229,653	2,602,279,976	69.898	48.46	48.42	48.46	47.49	48.49	54,088,568	48.111	-0.98%
2018-07-10	0	71.10	71.10	71.15	71.10	72.35	32,881,238	2,359,141,738	71.747	48.94	48.94	48.97	48.94	49.80	47,771,036	49.384	0.21%
2018-07-09	0	70.95	70.95	71.00	70.60	72.10	52,263,346	3,736,761,894	71.499	48.84	48.84	48.87	48.59	49.63	75,930,054	49.213	1.79%
2018-07-06	0	69.70	69.65	69.70	68.65	70.65	45,848,868	3,198,941,059	69.771	47.98	47.94	47.98	47.25	48.63	66,610,871	48.024	0.36%
2018-07-05	0	69.45	69.45	69.50	67.95	70.30	49,527,493	3,417,741,754	69.007	47.80	47.80	47.84	46.77	48.39	71,955,309	47.498	-0.57%
2018-07-04	0	69.85	69.80	69.85	69.15	71.30	55,339,993	3,861,764,590	69.783	48.08	48.04	48.08	47.60	49.08	80,399,916	48.032	-1.27%
2018-07-03	0	70.75	70.70	70.75	68.70	70.90	103,247,525	7,203,442,376	69.769	48.70	48.66	48.70	47.29	48.80	150,001,688	48.022	-2.01%
2018-06-29	0	72.20	72.15	72.20	70.65	72.55	60,596,449	4,360,125,024	71.954	49.70	49.66	49.70	48.63	49.94	88,036,683	49.526	1.33%
2018-06-28	0	71.25	71.25	71.30	70.30	71.85	87,588,117	6,217,980,972	70.991	49.04	49.04	49.08	48.39	49.46	127,251,141	48.864	-0.77%
2018-06-27	0	71.80	71.75	71.80	71.30	73.45	86,639,711	6,227,210,049	71.875	49.42	49.39	49.42	49.08	50.56	125,873,263	49.472	-2.18%
2018-06-26	0	73.40	73.40	73.45	72.05	74.30	94,165,994	6,877,535,762	73.036	50.52	50.52	50.56	49.59	51.14	136,807,715	50.272	-1.48%
2018-06-25	0	74.50	74.45	74.50	73.80	75.85	63,445,923	4,719,236,569	74.382	51.28	51.24	51.28	50.80	52.21	92,176,500	51.198	-1.52%
2018-06-22	0	75.65	75.65	75.70	74.95	75.80	48,648,541	3,667,537,651	75.388	52.07	52.07	52.10	51.59	52.17	70,678,336	51.891	-0.59%
2018-06-21	0	76.10	76.05	76.10	75.55	77.15	40,147,657	3,057,551,406	76.158	52.38	52.35	52.38	52.00	53.10	58,327,948	52.420	-0.91%
2018-06-20	0	76.80	76.75	76.80	75.80	77.60	53,914,057	4,126,257,122	76.534	52.86	52.83	52.86	52.17	53.41	78,328,265	52.679	-0.39%
2018-06-19	0	77.10	77.05	77.10	76.40	78.45	81,524,402	6,283,207,100	77.072	53.07	53.03	53.07	52.59	54.00	118,441,560	53.049	-2.71%
2018-06-15	0	79.25	79.20	79.25	78.90	79.90	35,473,117	2,813,980,776	79.327	54.55	54.51	54.55	54.31	55.00	51,536,610	54.602	0.25%
2018-06-14	0	79.05	79.05	79.10	78.50	80.40	54,744,171	4,344,442,320	79.359	54.41	54.41	54.45	54.03	55.34	79,534,285	54.624	0.64%
2018-06-13	0	78.55	78.50	78.55	78.10	79.00	30,547,355	2,397,812,752	78.495	54.07	54.03	54.07	53.76	54.38	44,380,287	54.029	-0.57%
2018-06-12	0	79.00	78.95	79.00	78.25	79.75	27,954,377	2,209,804,129	79.050	54.38	54.34	54.38	53.86	54.89	40,613,116	54.411	0.32%
2018-06-11	0	78.75	78.70	78.75	78.30	79.40	25,850,415	2,036,507,713	78.781	54.20	54.17	54.20	53.89	54.65	37,556,405	54.225	0.32%
2018-06-08	0	78.50	78.45	78.50	78.00	79.85	40,095,028	3,155,379,781	78.698	54.03	54.00	54.03	53.69	54.96	58,251,487	54.168	-1.32%
2018-06-07	0	79.55	79.55	79.60	78.75	80.45	68,834,897	5,493,510,975	79.807	54.75	54.75	54.79	54.20	55.37	100,005,794	54.932	2.15%
2018-06-06	0	79.35	79.35	79.40	79.15	80.20	32,581,664	2,590,694,081	79.514	53.60	53.60	53.63	53.47	54.17	48,233,703	53.711	-0.19%
2018-06-05	0	79.50	79.50	79.55	78.90	80.35	65,096,104	5,190,774,963	79.740	53.70	53.70	53.74	53.30	54.28	96,367,888	53.864	1.02%
2018-06-04	0	78.70	78.65	78.70	78.15	79.25	56,134,861	4,421,225,732	78.761	53.16	53.13	53.16	52.79	53.53	83,101,717	53.203	1.75%
2018-06-01	0	77.35	77.35	77.40	77.20	78.30	44,158,082	3,424,198,340	77.544	52.25	52.25	52.28	52.15	52.89	65,371,364	52.381	0.59%
2018-05-31	0	76.90	76.90	76.95	76.30	77.40	50,056,889	3,849,029,789	76.893	51.95	51.95	51.98	51.54	52.28	74,103,923	51.941	0.65%
2018-05-30	0	76.40	76.35	76.40	75.40	76.85	42,713,676	3,250,015,700	76.088	51.61	51.57	51.61	50.93	51.91	63,233,074	51.397	-1.29%
2018-05-29	0	77.40	77.35	77.40	77.05	77.90	27,689,471	2,141,187,366	77.329	52.28	52.25	52.28	52.05	52.62	40,991,330	52.235	-0.96%
2018-05-28	0	78.15	78.10	78.15	77.55	78.80	30,189,119	2,360,089,679	78.177	52.79	52.76	52.79	52.38	53.23	44,691,794	52.808	0.51%
2018-05-25	0	77.75	77.75	77.80	77.35	78.20	27,255,233	2,117,384,275	77.687	52.52	52.52	52.55	52.25	52.82	40,348,486	52.477	-0.26%
2018-05-24	0	77.95	77.90	77.95	77.35	78.55	28,076,571	2,185,722,232	77.849	52.65	52.62	52.65	52.25	53.06	41,564,390	52.586	0.19%
2018-05-23	0	77.80	77.80	77.85	77.60	78.85	53,775,080	4,195,982,934	78.028	52.55	52.55	52.59	52.42	53.26	79,608,311	52.708	-0.77%
2018-05-21	0	78.40	78.40	78.45	78.15	79.60	33,711,294	2,661,855,328	78.960	52.96	52.96	52.99	52.79	53.77	49,906,001	53.337	0.13%
2018-05-18	0	78.30	78.30	78.35	77.55	78.85	39,694,452	3,106,574,203	78.262	52.89	52.89	52.93	52.38	53.26	58,763,433	52.866	-0.38%
2018-05-17	0	78.60	78.55	78.60	77.90	79.70	33,906,745	2,664,313,962	78.578	53.09	53.06	53.09	52.62	53.84	50,195,345	53.079	-0.44%
2018-05-16	0	78.95	78.90	78.95	78.30	79.45	39,139,039	3,088,756,975	78.918	53.33	53.30	53.33	52.89	53.67	57,941,203	53.308	0.06%
2018-05-15	0	78.90	78.85	78.90	78.60	80.10	35,870,463	2,834,788,292	79.029	53.30	53.26	53.30	53.09	54.11	53,102,422	53.383	-0.38%
2018-05-14	0	79.20	79.20	79.25	79.00	80.10	57,963,552	4,607,059,744	79.482	53.50	53.50	53.53	53.36	54.11	85,808,901	53.690	1.67%
2018-05-11	0	77.90	77.90	77.95	77.70	78.55	53,805,910	4,202,498,881	78.105	52.62	52.62	52.65	52.49	53.06	79,653,952	52.759	0.71%
2018-05-10	0	77.35	77.30	77.35	76.90	77.55	28,945,411	2,235,125,864	77.219	52.25	52.22	52.25	51.95	52.38	42,850,616	52.161	0.52%
2018-05-09	0	76.95	76.90	76.95	76.40	77.55	30,567,855	2,351,813,228	76.938	51.98	51.95	51.98	51.61	52.38	45,252,472	51.971	0.46%
2018-05-08	0	76.60	76.55	76.60	75.00	77.45	58,189,406	4,466,882,979	76.765	51.74	51.71	51.74	50.66	52.32	86,143,253	51.854	2.27%
2018-05-07	0	74.90	74.85	74.90	73.70	75.75	31,297,771	2,344,414,844	74.907	50.59	50.56	50.59	49.78	51.17	46,333,036	50.599	0.07%
2018-05-04	0	74.85	74.85	74.90	74.50	76.00	42,831,858	3,207,006,831	74.874	50.56	50.56	50.59	50.32	51.34	63,408,030	50.577	-1.06%
2018-05-03	0	75.65	75.60	75.65	74.55	75.80	74,675,793	5,616,457,834	75.211	51.10	51.07	51.10	50.36	51.20	110,549,604	50.805	-1.37%
2018-05-02	0	76.70	76.65	76.70	76.10	78.05	61,304,535	4,700,481,964	76.674	51.81	51.78	51.81	51.41	52.72	90,754,872	51.793	-1.10%
2018-04-30	0	77.55	77.55	77.60	76.90	78.25	48,212,225	3,746,500,385	77.709	52.38	52.38	52.42	51.95	52.86	71,373,094	52.492	0.98%
2018-04-27	0	76.80	76.80	76.85	75.00	79.15	154,991,072	11,862,727,389	76.538	51.88	51.88	51.91	50.66	53.47	229,447,869	51.701	-2.23%
2018-04-26	0	78.55	78.55	78.60	78.05	82.40	100,900,764	7,996,377,359	79.250	53.06	53.06	53.09	52.72	55.66	149,372,896	53.533	-3.80%
2018-04-25	0	81.65	81.60	81.65	81.65	82.95	39,218,451	3,218,284,140	82.061	55.15	55.12	55.15	55.15	56.03	58,058,764	55.431	-1.92%
2018-04-24	0	83.25	83.20	83.25	82.45	83.90	37,322,771	3,109,014,544	83.301	56.24	56.20	56.24	55.69	56.67	55,252,410	56.269	1.46%
2018-04-23	0	82.05	82.05	82.10	81.25	83.30	39,310,021	3,239,265,105	82.403	55.42	55.42	55.46	54.88	56.27	58,194,323	55.663	0.67%
2018-04-20	0	81.50	81.50	81.55	81.20	83.00	48,294,397	3,953,008,081	81.852	55.05	55.05	55.09	54.85	56.07	71,494,740	55.291	-0.31%
2018-04-19	0	81.75	81.70	81.75	81.00	82.40	42,687,848	3,494,984,752	81.873	55.22	55.19	55.22	54.72	55.66	63,194,838	55.305	1.11%
2018-04-18	0	80.85	80.80	80.85	80.00	82.70	63,971,738	5,183,024,553	81.021	54.61	54.58	54.61	54.04	55.86	94,703,384	54.729	-0.25%
2018-04-17	0	81.05	81.00	81.05	80.95	82.95	55,406,498	4,526,424,378	81.695	54.75	54.72	54.75	54.68	56.03	82,023,453	55.185	-1.52%
2018-04-16	0	82.30	82.25	82.30	81.55	84.00	42,855,841	3,528,060,645	82.324	55.59	55.56	55.59	55.09	56.74	63,443,534	55.609	-1.97%
2018-04-13	0	83.95	83.95	84.00	83.95	85.30	37,380,342	3,160,809,222	84.558	56.71	56.71	56.74	56.71	57.62	55,337,638	57.119	-0.36%
2018-04-12	0	84.25	84.20	84.25	83.70	85.40	39,087,634	3,292,089,649	84.223	56.91	56.88	56.91	56.54	57.69	57,865,103	56.892	-0.41%
2018-04-11	0	84.60	84.55	84.60	83.60	85.40	65,543,309	5,553,868,461	84.736	57.15	57.11	57.15	56.47	57.69	97,029,928	57.239	0.18%
2018-04-10	0	84.45	84.40	84.45	80.35	84.60	87,215,750	7,248,733,165	83.113	57.05	57.01	57.05	54.28	57.15	129,113,682	56.142	5.04%
2018-04-09	0	80.40	80.35	80.40	79.30	81.35	44,649,499	3,591,478,365	80.437	54.31	54.28	54.31	53.57	54.95	66,098,855	54.335	1.13%
2018-04-06	0	79.50	79.45	79.50	78.85	80.55	36,913,195	2,943,658,714	79.745	53.70	53.67	53.70	53.26	54.41	54,646,076	53.868	0.70%
2018-04-04	0	78.95	78.90	78.95	78.90	81.25	48,589,660	3,882,371,226	79.901	53.33	53.30	53.33	53.30	54.88	71,931,846	53.973	-1.93%
2018-04-03	0	80.50	80.45	80.50	78.00	81.10	69,564,152	5,528,336,991	79.471	54.38	54.34	54.38	52.69	54.78	102,982,360	53.682	0.88%
2018-03-29	0	79.80	79.75	79.80	78.30	81.35	107,785,230	8,558,215,092	79.401	53.90	53.87	53.90	52.89	54.95	159,564,619	53.635	-0.44%
2018-03-28	0	80.15	80.10	80.15	80.10	83.20	103,159,837	8,392,497,552	81.354	54.14	54.11	54.14	54.11	56.20	152,717,214	54.954	-4.07%
2018-03-27	0	83.55	83.50	83.55	83.40	85.95	90,952,906	7,656,331,293	84.179	56.44	56.40	56.44	56.34	58.06	134,646,146	56.863	-0.54%
2018-03-26	0	84.00	83.95	84.00	81.55	84.60	94,005,101	7,797,606,282	82.949	56.74	56.71	56.74	55.09	57.15	139,164,597	56.032	-0.53%
2018-03-23	0	84.45	84.40	84.45	83.00	85.00	124,139,719	10,439,152,461	84.092	57.05	57.01	57.05	56.07	57.42	183,775,708	56.804	-3.71%
2018-03-22	0	87.70	87.65	87.70	86.95	90.60	83,009,614	7,347,375,252	88.512	59.24	59.21	59.24	58.73	61.20	122,886,943	59.790	-0.68%
2018-03-21	0	88.30	88.25	88.30	88.30	94.80	134,689,548	12,346,298,941	91.665	59.65	59.61	59.65	59.65	64.04	199,393,612	61.919	-3.23%
2018-03-20	0	91.25	91.25	91.30	89.40	92.05	58,072,583	5,268,116,405	90.716	61.64	61.64	61.67	60.39	62.18	85,970,309	61.278	-0.27%
2018-03-19	0	91.50	91.50	91.55	88.75	92.15	66,239,580	6,037,254,186	91.143	61.81	61.81	61.84	59.95	62.25	98,060,684	61.567	2.06%
2018-03-16	0	89.65	89.65	89.70	88.05	90.90	76,085,418	6,837,499,409	89.866	60.56	60.56	60.59	59.48	61.40	112,636,404	60.704	0.79%
2018-03-15	0	88.95	88.95	89.00	85.05	89.30	70,543,033	6,215,868,661	88.115	60.09	60.09	60.12	57.45	60.32	104,431,490	59.521	3.43%
2018-03-14	0	86.00	86.00	86.05	84.55	86.05	26,660,612	2,270,535,724	85.164	58.09	58.09	58.13	57.11	58.13	39,468,213	57.528	-0.46%
2018-03-13	0	86.40	86.20	86.40	85.50	87.15	34,139,019	2,945,868,792	86.290	58.36	58.23	58.36	57.75	58.87	50,539,202	58.289	-0.46%
2018-03-12	0	86.80	86.75	86.80	85.80	86.90	42,490,948	3,674,470,084	86.477	58.63	58.60	58.63	57.96	58.70	62,903,349	58.415	2.66%
2018-03-09	0	84.55	84.55	84.70	84.35	85.50	34,839,804	2,959,739,931	84.953	57.11	57.11	57.21	56.98	57.75	51,576,640	57.385	0.65%
2018-03-08	0	84.00	83.95	84.00	82.20	85.10	46,933,816	3,944,566,839	84.045	56.74	56.71	56.74	55.53	57.48	69,480,544	56.772	2.75%
2018-03-07	0	81.75	81.75	81.85	81.40	83.75	39,136,301	3,223,671,897	82.370	55.22	55.22	55.29	54.99	56.57	57,937,149	55.641	-2.10%
2018-03-06	0	83.50	83.50	83.55	81.30	83.75	43,174,689	3,569,217,128	82.669	56.40	56.40	56.44	54.92	56.57	63,915,555	55.843	3.60%
2018-03-05	0	80.60	80.60	80.65	80.45	83.20	45,927,391	3,734,183,890	81.306	54.44	54.44	54.48	54.34	56.20	67,990,639	54.922	-2.54%
2018-03-02	0	82.70	82.65	82.70	82.05	83.25	42,240,317	3,491,092,401	82.648	55.86	55.83	55.86	55.42	56.24	62,532,316	55.829	-2.36%
2018-03-01	0	84.70	84.65	84.70	81.90	84.80	41,369,886	3,460,285,135	83.643	57.21	57.18	57.21	55.32	57.28	61,243,735	56.500	1.50%
2018-02-28	0	83.45	83.40	83.45	82.75	84.60	60,367,036	5,035,081,145	83.408	56.37	56.34	56.37	55.90	57.15	89,367,004	56.342	-2.23%
2018-02-27	0	85.35	85.30	85.35	84.90	87.80	53,006,183	4,560,830,618	86.043	57.65	57.62	57.65	57.35	59.31	78,470,041	58.122	-1.90%
2018-02-26	0	87.00	86.95	87.00	85.75	87.15	38,732,273	3,356,995,152	86.672	58.77	58.73	58.77	57.92	58.87	57,339,029	58.546	1.46%
2018-02-23	0	85.75	85.75	85.80	85.55	86.75	31,827,117	2,738,611,503	86.047	57.92	57.92	57.96	57.79	58.60	47,116,676	58.124	0.70%
2018-02-22	0	85.15	85.15	85.20	85.00	86.45	46,641,530	3,990,042,745	85.547	57.52	57.52	57.55	57.42	58.40	69,047,846	57.787	-1.67%
2018-02-21	0	86.60	86.60	86.65	85.15	87.05	38,427,394	3,319,545,139	86.385	58.50	58.50	58.53	57.52	58.80	56,887,687	58.353	1.76%
2018-02-20	0	85.10	85.05	85.10	84.75	86.95	46,383,666	3,979,704,638	85.800	57.48	57.45	57.48	57.25	58.73	68,666,106	57.957	-2.01%
2018-02-15	0	86.85	86.80	86.85	85.80	87.20	44,049,514	3,819,365,913	86.706	58.67	58.63	58.67	57.96	58.90	65,210,641	58.570	3.21%
2018-02-14	0	84.15	84.15	84.20	83.00	85.45	50,225,909	4,218,193,787	83.984	56.84	56.84	56.88	56.07	57.72	74,354,139	56.731	2.19%
2018-02-13	0	82.35	82.35	82.40	81.10	83.35	81,584,718	6,723,905,664	82.416	55.63	55.63	55.66	54.78	56.30	120,777,535	55.672	3.65%
2018-02-12	0	79.45	79.45	79.50	78.75	80.75	69,845,818	5,580,414,699	79.896	53.67	53.67	53.70	53.20	54.55	103,399,337	53.970	0.25%
2018-02-09	0	79.25	79.20	79.25	77.50	80.35	140,526,598	11,076,795,280	78.824	53.53	53.50	53.53	52.35	54.28	208,034,747	53.245	-4.98%
2018-02-08	0	83.40	83.35	83.40	81.60	84.20	73,242,081	6,063,114,142	82.782	56.34	56.30	56.34	55.12	56.88	108,427,145	55.919	0.36%
2018-02-07	0	83.10	83.05	83.10	83.00	87.85	106,004,235	9,057,027,726	85.440	56.13	56.10	56.13	56.07	59.34	156,928,044	57.715	-1.48%
2018-02-06	0	84.35	84.35	84.40	84.00	87.00	148,615,864	12,679,053,142	85.314	56.98	56.98	57.01	56.74	58.77	220,010,049	57.629	-5.96%
2018-02-05	0	89.70	89.65	89.70	86.85	90.55	88,033,707	7,818,559,086	88.813	60.59	60.56	60.59	58.67	61.17	130,324,581	59.993	-1.10%
2018-02-02	0	90.70	90.70	90.85	89.65	92.30	48,583,359	4,421,411,145	91.007	61.27	61.27	61.37	60.56	62.35	71,922,518	61.475	-0.44%
2018-02-01	0	91.10	91.10	91.15	90.85	92.95	48,093,444	4,406,204,875	91.618	61.54	61.54	61.57	61.37	62.79	71,197,251	61.887	-1.67%
2018-01-31	0	92.65	92.65	92.70	89.15	92.90	70,630,755	6,469,668,295	91.599	62.58	62.58	62.62	60.22	62.75	104,561,353	61.874	2.72%
2018-01-30	0	90.20	90.20	90.25	89.60	91.90	70,868,607	6,409,138,652	90.437	60.93	60.93	60.96	60.52	62.08	104,913,468	61.090	-0.50%
2018-01-29	0	90.65	90.60	90.65	90.20	94.45	76,941,073	7,040,927,102	91.511	61.23	61.20	61.23	60.93	63.80	113,903,111	61.815	-2.94%
2018-01-26	0	93.40	93.40	93.45	91.85	94.60	67,525,525	6,302,007,425	93.328	63.09	63.09	63.13	62.04	63.90	99,964,389	63.043	1.85%
2018-01-25	0	91.70	91.65	91.70	91.40	93.95	84,366,492	7,785,653,680	92.284	61.94	61.91	61.94	61.74	63.46	124,895,657	62.337	-2.45%
2018-01-24	0	94.00	94.00	94.10	93.65	95.90	95,068,060	8,970,346,222	94.357	63.50	63.50	63.56	63.26	64.78	140,738,195	63.738	-2.49%
2018-01-23	0	96.40	96.40	96.45	94.55	98.85	116,671,408	11,274,486,117	96.635	65.12	65.12	65.15	63.87	66.77	172,719,664	65.276	0.26%
2018-01-22	0	96.15	96.10	96.15	92.10	96.15	72,866,684	6,903,362,279	94.740	64.95	64.92	64.95	62.21	64.95	107,871,409	63.996	3.05%
2018-01-19	0	93.30	93.25	93.30	91.65	93.40	58,874,776	5,466,505,596	92.850	63.02	62.99	63.02	61.91	63.09	87,157,871	62.720	0.86%
2018-01-18	0	92.50	92.50	92.55	90.50	93.00	84,730,047	7,791,232,653	91.954	62.48	62.48	62.52	61.13	62.82	125,433,862	62.114	2.66%
2018-01-17	0	90.10	90.05	90.10	88.80	90.75	65,969,962	5,926,967,810	89.843	60.86	60.83	60.86	59.98	61.30	97,661,543	60.689	-0.61%
2018-01-16	0	90.65	90.60	90.65	88.35	91.00	59,190,853	5,339,207,063	90.203	61.23	61.20	61.23	59.68	61.47	87,625,790	60.932	2.78%
2018-01-15	0	88.20	88.15	88.20	86.95	90.00	91,823,923	8,155,791,906	88.820	59.58	59.54	59.58	58.73	60.79	135,935,594	59.997	2.08%
2018-01-12	0	86.40	86.35	86.40	83.20	86.40	57,810,800	4,912,091,997	84.968	58.36	58.33	58.36	56.20	58.36	85,582,767	57.396	3.41%
2018-01-11	0	83.55	83.45	83.55	82.10	84.05	34,849,555	2,902,236,664	83.279	56.44	56.37	56.44	55.46	56.78	51,591,076	56.255	0.48%
2018-01-10	0	83.15	83.15	83.20	82.90	84.60	37,618,879	3,143,277,099	83.556	56.17	56.17	56.20	56.00	57.15	55,690,767	56.442	-1.36%
2018-01-09	0	84.30	84.30	84.35	81.60	84.60	58,075,701	4,861,957,751	83.718	56.94	56.94	56.98	55.12	57.15	85,974,925	56.551	2.49%
2018-01-08	0	82.25	82.20	82.25	80.80	82.50	50,799,336	4,139,417,446	81.486	55.56	55.53	55.56	54.58	55.73	75,203,037	55.043	0.00%
2018-01-05	0	82.25	82.20	82.25	81.55	84.65	64,252,548	5,309,040,282	82.628	55.56	55.53	55.56	55.09	57.18	95,119,093	55.815	-1.91%
2018-01-04	0	83.85	83.80	83.85	82.75	84.55	57,804,960	4,834,503,218	83.635	56.64	56.61	56.64	55.90	57.11	85,574,122	56.495	0.06%
2018-01-03	0	83.80	83.80	83.85	82.90	85.85	65,592,801	5,535,536,790	84.392	56.61	56.61	56.64	56.00	57.99	97,103,196	57.007	-1.41%
2018-01-02	0	85.00	85.00	85.05	81.70	85.00	60,813,707	5,090,145,742	83.701	57.42	57.42	57.45	55.19	57.42	90,028,253	56.539	4.49%
2017-12-29	0	81.35	81.35	81.40	80.65	82.20	34,631,530	2,818,969,102	81.399	54.95	54.95	54.99	54.48	55.53	51,268,313	54.985	-0.31%
2017-12-28	0	81.60	81.60	81.65	79.80	81.75	33,140,343	2,687,163,162	81.084	55.12	55.12	55.15	53.90	55.22	49,060,768	54.772	0.87%
2017-12-27	0	80.90	80.85	80.90	79.80	83.20	50,613,715	4,093,609,166	80.879	54.65	54.61	54.65	53.90	56.20	74,928,245	54.634	-2.41%
2017-12-22	0	82.90	82.85	82.90	82.25	83.50	41,815,492	3,463,692,040	82.833	56.00	55.96	56.00	55.56	56.40	61,903,408	55.953	0.48%
2017-12-21	0	82.50	82.45	82.50	79.65	82.55	56,176,205	4,595,894,138	81.812	55.73	55.69	55.73	53.80	55.76	83,162,923	55.264	2.80%
2017-12-20	0	80.25	80.20	80.25	79.60	81.40	43,630,792	3,512,013,254	80.494	54.21	54.17	54.21	53.77	54.99	64,590,767	54.373	-0.37%
2017-12-19	0	80.55	80.50	80.55	77.85	80.90	64,161,424	5,131,181,124	79.973	54.41	54.38	54.41	52.59	54.65	94,984,194	54.021	4.20%
2017-12-18	0	77.30	77.30	77.35	76.85	78.45	36,357,867	2,827,215,496	77.761	52.22	52.22	52.25	51.91	52.99	53,823,972	52.527	-0.13%
2017-12-15	0	77.40	77.40	77.60	76.85	78.55	59,593,466	4,631,692,349	77.722	52.28	52.28	52.42	51.91	53.06	88,221,816	52.501	-2.21%
2017-12-14	0	79.15	79.10	79.15	78.00	80.35	43,462,467	3,435,911,908	79.055	53.47	53.43	53.47	52.69	54.28	64,341,580	53.401	-0.44%
2017-12-13	0	79.50	79.45	79.50	77.65	79.80	54,172,960	4,272,244,753	78.863	53.70	53.67	53.70	52.45	53.90	80,197,330	53.272	1.08%
2017-12-12	0	78.65	78.65	78.70	78.60	81.50	62,088,846	4,944,117,936	79.630	53.13	53.13	53.16	53.09	55.05	91,915,961	53.790	-3.32%
2017-12-11	0	81.35	81.30	81.35	77.50	81.50	75,181,079	5,998,294,758	79.785	54.95	54.92	54.95	52.35	55.05	111,297,626	53.894	3.76%
2017-12-08	0	78.40	78.40	78.45	75.10	78.75	80,035,405	6,201,382,233	77.483	52.96	52.96	52.99	50.73	53.20	118,483,942	52.339	4.88%
2017-12-07	0	74.75	74.75	74.80	73.10	75.55	78,324,342	5,829,912,811	74.433	50.49	50.49	50.53	49.38	51.03	115,950,894	50.279	2.40%
2017-12-06	0	73.00	72.95	73.00	72.25	77.65	112,456,754	8,346,974,571	74.224	49.31	49.28	49.31	48.80	52.45	166,480,315	50.138	-4.20%
2017-12-05	0	76.20	76.20	76.30	76.20	78.25	39,817,838	3,077,876,895	77.299	51.47	51.47	51.54	51.47	52.86	58,946,093	52.215	-1.30%
2017-12-04	0	77.20	77.20	77.35	74.25	78.95	75,066,045	5,784,294,984	77.056	52.15	52.15	52.25	50.16	53.33	111,127,330	52.051	2.25%
2017-12-01	0	75.50	75.50	75.55	75.20	78.70	105,419,404	8,054,222,709	76.402	51.00	51.00	51.03	50.80	53.16	156,062,264	51.609	-1.95%
2017-11-30	0	77.00	77.00	77.05	76.90	78.70	94,877,481	7,365,107,055	77.628	52.01	52.01	52.05	51.95	53.16	140,456,063	52.437	-3.75%
2017-11-29	0	80.00	79.95	80.00	79.85	82.40	58,240,966	4,697,786,907	80.661	54.04	54.01	54.04	53.94	55.66	86,219,583	54.486	-1.90%
2017-11-28	0	81.55	81.55	81.60	78.50	81.95	90,312,511	7,239,247,232	80.158	55.09	55.09	55.12	53.03	55.36	133,698,109	54.146	0.06%
2017-11-27	0	81.50	81.45	81.50	80.85	83.80	56,111,520	4,585,820,284	81.727	55.05	55.02	55.05	54.61	56.61	83,067,163	55.206	-2.69%
2017-11-24	0	83.75	83.70	83.75	80.50	83.75	69,498,649	5,708,789,836	82.143	56.57	56.54	56.57	54.38	56.57	102,885,390	55.487	3.52%
2017-11-23	0	80.90	80.90	80.95	80.40	85.30	118,436,847	9,777,709,619	82.556	54.65	54.65	54.68	54.31	57.62	175,333,210	55.766	-3.80%
2017-11-22	0	84.10	84.10	84.15	83.25	87.10	113,350,012	9,635,440,490	85.006	56.81	56.81	56.84	56.24	58.84	167,802,689	57.421	-2.44%
2017-11-21	0	86.20	86.20	86.25	79.55	86.35	112,853,130	9,412,907,942	83.409	58.23	58.23	58.26	53.74	58.33	167,067,108	56.342	8.84%
2017-11-20	0	79.20	79.15	79.20	78.10	79.80	57,068,296	4,518,812,321	79.183	53.50	53.47	53.50	52.76	53.90	84,483,569	53.487	0.44%
2017-11-17	0	78.85	78.80	78.85	78.20	80.25	63,744,243	5,042,556,273	79.106	53.26	53.23	53.26	52.82	54.21	94,366,601	53.436	1.28%
2017-11-16	0	77.85	77.80	77.85	74.00	78.75	68,565,463	5,269,941,041	76.860	52.59	52.55	52.59	49.99	53.20	101,503,907	51.919	5.56%
2017-11-15	0	73.75	73.70	73.75	73.70	75.35	53,135,097	3,945,500,894	74.254	49.82	49.78	49.82	49.78	50.90	78,660,884	50.158	-2.25%
2017-11-14	0	75.45	75.45	75.50	75.10	76.45	32,074,531	2,428,718,638	75.721	50.97	50.97	51.00	50.73	51.64	47,482,947	51.149	-0.13%
2017-11-13	0	75.55	75.55	75.60	75.05	77.00	46,484,896	3,519,666,803	75.716	51.03	51.03	51.07	50.70	52.01	68,815,966	51.146	-0.33%
2017-11-10	0	75.80	75.80	75.85	72.75	75.95	55,227,496	4,129,776,391	74.778	51.20	51.20	51.24	49.14	51.30	81,758,459	50.512	3.20%
2017-11-09	0	73.45	73.40	73.45	70.85	73.60	40,456,633	2,940,503,882	72.683	49.62	49.58	49.62	47.86	49.72	59,891,761	49.097	3.67%
2017-11-08	0	70.85	70.85	70.90	70.65	72.60	33,714,872	2,412,245,631	71.548	47.86	47.86	47.89	47.72	49.04	49,911,298	48.331	-1.19%
2017-11-07	0	71.70	71.70	71.75	71.15	72.35	38,497,830	2,765,796,719	71.843	48.43	48.43	48.47	48.06	48.87	56,991,960	48.530	1.27%
2017-11-06	0	70.80	70.80	70.85	69.35	71.10	45,414,837	3,187,002,677	70.175	47.83	47.83	47.86	46.85	48.03	67,231,857	47.403	0.14%
2017-11-03	0	70.70	70.70	70.75	69.95	71.10	30,551,298	2,154,026,196	70.505	47.76	47.76	47.79	47.25	48.03	45,227,961	47.626	0.93%
2017-11-02	0	70.05	70.05	70.10	69.60	71.20	33,804,768	2,375,687,174	70.277	47.32	47.32	47.35	47.01	48.10	50,044,379	47.472	-0.36%
2017-11-01	0	70.30	70.25	70.30	69.35	70.55	47,941,812	3,358,647,358	70.057	47.49	47.45	47.49	46.85	47.66	70,972,776	47.323	2.63%
2017-10-31	0	68.50	68.50	68.55	67.85	69.45	32,706,064	2,246,043,829	68.674	46.27	46.27	46.31	45.83	46.91	48,417,864	46.389	0.66%
2017-10-30	0	68.05	68.05	68.10	67.80	69.50	58,449,954	4,014,273,817	68.679	45.97	45.97	46.00	45.80	46.95	86,528,967	46.392	-1.02%
2017-10-27	0	68.75	68.75	68.80	67.55	68.75	59,001,958	4,028,672,508	68.280	46.44	46.44	46.47	45.63	46.44	87,346,151	46.123	2.23%
2017-10-26	0	67.25	67.25	67.30	66.55	68.10	45,909,482	3,098,705,909	67.496	45.43	45.43	45.46	44.95	46.00	67,964,126	45.593	0.37%
2017-10-25	0	67.00	66.95	67.00	66.30	67.60	28,976,729	1,944,958,606	67.121	45.26	45.22	45.26	44.79	45.66	42,896,979	45.340	1.28%
2017-10-24	0	66.15	66.10	66.15	66.15	67.55	35,314,110	2,359,987,045	66.828	44.68	44.65	44.68	44.68	45.63	52,278,800	45.142	-1.34%
2017-10-23	0	67.05	67.00	67.05	66.70	68.05	58,405,882	3,934,572,483	67.366	45.29	45.26	45.29	45.06	45.97	86,463,723	45.505	-0.15%
2017-10-20	0	67.15	67.10	67.15	65.50	67.35	49,597,678	3,293,021,207	66.395	45.36	45.33	45.36	44.24	45.49	73,424,110	44.849	3.79%
2017-10-19	0	64.70	64.65	64.70	64.65	67.60	80,352,033	5,331,453,709	66.351	43.70	43.67	43.70	43.67	45.66	118,952,676	44.820	-2.19%
2017-10-18	0	66.15	66.10	66.15	64.75	66.25	61,180,959	4,033,600,430	65.929	44.68	44.65	44.68	43.74	44.75	90,571,931	44.535	1.93%
2017-10-17	0	64.90	64.85	64.90	64.55	65.20	33,689,105	2,188,317,868	64.956	43.84	43.81	43.84	43.60	44.04	49,873,152	43.878	0.31%
2017-10-16	0	64.70	64.65	64.70	64.25	65.45	52,604,647	3,408,952,745	64.803	43.70	43.67	43.70	43.40	44.21	77,875,609	43.774	1.17%
2017-10-13	0	63.95	63.95	64.00	63.70	64.35	38,977,421	2,495,458,795	64.023	43.20	43.20	43.23	43.03	43.47	57,701,944	43.247	0.00%
2017-10-12	0	63.95	63.90	63.95	62.20	64.20	45,164,774	2,876,501,245	63.689	43.20	43.16	43.20	42.02	43.37	66,861,665	43.022	2.81%
2017-10-11	0	62.20	62.15	62.20	62.20	63.65	30,631,937	1,924,298,753	62.820	42.02	41.98	42.02	42.02	43.00	45,347,339	42.435	-1.43%
2017-10-10	0	63.10	63.05	63.10	62.70	63.70	18,688,886	1,180,967,884	63.191	42.62	42.59	42.62	42.35	43.03	27,666,917	42.685	-0.24%
2017-10-09	0	63.25	63.20	63.25	63.00	64.40	33,022,878	2,102,752,574	63.676	42.73	42.69	42.73	42.56	43.50	48,886,874	43.013	-0.86%
2017-10-06	0	63.80	63.75	63.80	63.55	64.40	51,258,698	3,278,251,469	63.955	43.10	43.06	43.10	42.93	43.50	75,883,074	43.201	1.11%
2017-10-04	0	63.10	63.10	63.15	62.60	63.55	37,097,118	2,342,699,440	63.150	42.62	42.62	42.66	42.29	42.93	54,918,355	42.658	1.28%
2017-10-03	0	62.30	62.25	62.30	60.60	62.60	62,376,018	3,858,851,795	61.864	42.08	42.05	42.08	40.94	42.29	92,341,089	41.789	3.92%
2017-09-29	0	59.95	59.90	59.95	58.85	60.25	35,924,190	2,148,793,701	59.815	40.50	40.46	40.50	39.75	40.70	53,181,959	40.405	0.93%
2017-09-28	0	59.40	59.35	59.40	59.20	61.20	54,799,672	3,283,365,500	59.916	40.12	40.09	40.12	39.99	41.34	81,125,111	40.473	-2.62%
2017-09-27	0	61.00	60.90	61.00	60.60	61.35	30,759,173	1,874,832,471	60.952	41.21	41.14	41.21	40.94	41.44	45,535,698	41.173	0.49%
2017-09-26	0	60.70	60.70	60.75	60.10	61.25	32,304,300	1,958,422,474	60.624	41.00	41.00	41.04	40.60	41.37	47,823,095	40.951	-0.25%
2017-09-25	0	60.85	60.80	60.85	60.60	61.55	38,969,489	2,377,986,901	61.022	41.10	41.07	41.10	40.94	41.58	57,690,202	41.220	-1.22%
2017-09-22	0	61.60	61.60	61.65	61.55	62.40	28,959,040	1,791,870,473	61.876	41.61	41.61	41.64	41.58	42.15	42,870,792	41.797	-1.60%
2017-09-21	0	62.60	62.55	62.60	61.85	63.05	30,409,251	1,903,345,687	62.591	42.29	42.25	42.29	41.78	42.59	45,017,676	42.280	0.32%
2017-09-20	0	62.40	62.35	62.40	61.85	62.70	25,296,272	1,576,201,572	62.310	42.15	42.12	42.15	41.78	42.35	37,448,452	42.090	0.16%
2017-09-19	0	62.30	62.25	62.30	62.10	63.35	37,172,582	2,324,455,927	62.532	42.08	42.05	42.08	41.95	42.79	55,030,071	42.240	-0.88%
2017-09-18	0	62.85	62.80	62.85	61.90	63.40	45,340,170	2,847,867,484	62.811	42.45	42.42	42.45	41.81	42.83	67,121,320	42.429	1.53%
2017-09-15	0	61.90	61.85	61.90	60.70	61.90	35,134,910	2,157,911,809	61.418	41.81	41.78	41.81	41.00	41.81	52,013,514	41.488	0.24%
2017-09-14	0	61.75	61.70	61.75	61.15	62.40	36,787,568	2,268,598,919	61.668	41.71	41.68	41.71	41.31	42.15	54,460,099	41.656	-0.80%
2017-09-13	0	62.25	62.20	62.25	61.80	62.65	30,523,106	1,900,389,464	62.261	42.05	42.02	42.05	41.75	42.32	45,186,226	42.057	0.40%
2017-09-12	0	62.00	62.00	62.05	61.75	62.80	28,203,497	1,750,883,468	62.080	41.88	41.88	41.91	41.71	42.42	41,752,291	41.935	0.32%
2017-09-11	0	61.80	61.80	61.85	61.70	62.50	24,801,367	1,538,774,858	62.044	41.75	41.75	41.78	41.68	42.22	36,715,797	41.910	0.16%
2017-09-08	0	61.70	61.70	61.75	61.00	61.90	22,003,480	1,356,363,438	61.643	41.68	41.68	41.71	41.21	41.81	32,573,822	41.640	0.49%
2017-09-07	0	61.40	61.40	61.45	60.80	62.25	31,245,877	1,922,702,069	61.535	41.48	41.48	41.51	41.07	42.05	46,256,212	41.566	-0.41%
2017-09-06	0	61.65	61.65	61.70	60.85	62.25	36,383,751	2,235,634,960	61.446	41.64	41.64	41.68	41.10	42.05	53,862,290	41.506	-0.16%
2017-09-05	0	61.75	61.75	61.80	61.35	62.50	25,778,721	1,597,181,142	61.957	41.71	41.71	41.75	41.44	42.22	38,162,667	41.852	0.41%
2017-09-04	0	61.50	61.50	61.55	61.00	62.15	28,254,501	1,739,055,889	61.550	41.54	41.54	41.58	41.21	41.98	41,827,797	41.577	-0.27%
2017-09-01	0	62.25	62.25	62.30	62.00	63.70	52,059,042	3,267,060,805	62.757	41.65	41.65	41.69	41.49	42.62	77,800,523	41.993	0.16%
2017-08-31	0	62.15	62.15	62.20	62.05	62.90	26,986,779	1,684,097,999	62.405	41.59	41.59	41.62	41.52	42.09	40,330,852	41.757	-0.64%
2017-08-30	0	62.55	62.50	62.55	62.45	63.60	33,426,704	2,102,269,579	62.892	41.85	41.82	41.85	41.79	42.56	49,955,108	42.083	-0.56%
2017-08-29	0	62.90	62.90	62.95	62.20	63.25	29,786,951	1,871,406,007	62.826	42.09	42.09	42.12	41.62	42.32	44,515,617	42.039	0.16%
2017-08-28	0	62.80	62.75	62.80	62.65	64.30	42,594,671	2,698,913,673	63.363	42.02	41.99	42.02	41.92	43.03	63,656,333	42.398	0.00%
2017-08-25	0	62.80	62.80	62.85	62.30	63.75	46,659,675	2,941,187,460	63.035	42.02	42.02	42.06	41.69	42.66	69,731,347	42.179	0.00%
2017-08-24	0	62.80	62.80	62.85	62.70	64.90	57,627,547	3,658,878,132	63.492	42.02	42.02	42.06	41.95	43.43	86,122,471	42.485	-0.63%
2017-08-22	0	63.20	63.15	63.20	61.40	63.20	92,213,106	5,770,667,896	62.580	42.29	42.26	42.29	41.08	42.29	137,809,449	41.874	4.20%
2017-08-21	0	60.65	60.65	60.70	60.35	61.40	49,979,357	3,040,113,504	60.827	40.58	40.58	40.62	40.38	41.08	74,692,503	40.702	0.75%
2017-08-18	0	60.20	60.20	60.25	59.20	61.30	101,231,487	6,097,776,534	60.236	40.28	40.28	40.32	39.61	41.02	151,287,123	40.306	1.43%
2017-08-17	0	59.35	59.30	59.35	58.15	59.35	54,794,897	3,225,322,113	58.862	39.71	39.68	39.71	38.91	39.71	81,889,169	39.386	2.42%
2017-08-16	0	57.95	57.95	58.00	57.75	58.35	27,755,674	1,609,812,214	57.999	38.78	38.78	38.81	38.64	39.04	41,479,941	38.809	0.70%
2017-08-15	0	57.55	57.50	57.55	57.40	58.65	39,887,143	2,316,151,351	58.068	38.51	38.48	38.51	38.41	39.24	59,610,021	38.855	0.35%
2017-08-14	0	57.35	57.30	57.35	56.40	57.45	30,293,004	1,731,386,913	57.155	38.37	38.34	38.37	37.74	38.44	45,271,897	38.244	2.41%
2017-08-11	0	56.00	56.00	56.05	55.65	56.60	61,852,688	3,462,657,993	55.982	37.47	37.47	37.51	37.24	37.87	92,436,805	37.460	-2.10%
2017-08-10	0	57.20	57.15	57.20	56.95	58.60	41,847,427	2,404,366,113	57.456	38.27	38.24	38.27	38.11	39.21	62,539,601	38.445	-2.31%
2017-08-09	0	58.55	58.50	58.55	58.45	59.60	34,924,633	2,052,264,348	58.763	39.18	39.14	39.18	39.11	39.88	52,193,714	39.320	-1.51%
2017-08-08	0	59.45	59.45	59.50	58.35	59.70	30,957,555	1,828,539,438	59.066	39.78	39.78	39.81	39.04	39.95	46,265,046	39.523	0.68%
2017-08-07	0	59.05	59.00	59.05	58.70	59.35	17,307,116	1,020,990,623	58.993	39.51	39.48	39.51	39.28	39.71	25,864,915	39.474	0.34%
2017-08-04	0	58.85	58.80	58.85	58.65	59.65	22,455,472	1,323,091,538	58.921	39.38	39.35	39.38	39.24	39.91	33,558,963	39.426	-0.34%
2017-08-03	0	59.05	59.00	59.05	58.85	59.90	29,317,954	1,734,553,635	59.164	39.51	39.48	39.51	39.38	40.08	43,814,717	39.588	-0.76%
2017-08-02	0	59.50	59.45	59.50	59.45	60.75	55,391,870	3,322,567,642	59.983	39.81	39.78	39.81	39.78	40.65	82,781,325	40.137	-1.33%
2017-08-01	0	60.30	60.25	60.30	58.05	60.40	82,099,132	4,908,591,349	59.789	40.35	40.32	40.35	38.84	40.42	122,694,448	40.007	4.06%
2017-07-31	0	57.95	57.85	57.95	57.10	58.00	27,634,861	1,594,821,410	57.711	38.78	38.71	38.78	38.21	38.81	41,299,389	38.616	1.31%
2017-07-28	0	57.20	57.15	57.20	57.05	57.45	27,178,254	1,555,531,740	57.234	38.27	38.24	38.27	38.17	38.44	40,617,005	38.298	-0.95%
2017-07-27	0	57.75	57.70	57.75	56.95	58.05	33,726,189	1,941,318,558	57.561	38.64	38.61	38.64	38.11	38.84	50,402,679	38.516	0.96%
2017-07-26	0	57.20	57.20	57.25	56.40	57.95	38,672,586	2,202,848,028	56.962	38.27	38.27	38.31	37.74	38.78	57,794,906	38.115	-0.09%
2017-07-25	0	57.25	57.25	57.40	57.15	58.15	22,054,294	1,268,945,308	57.537	38.31	38.31	38.41	38.24	38.91	32,959,416	38.500	-0.95%
2017-07-24	0	57.80	57.75	57.80	57.00	58.30	29,431,714	1,700,339,824	57.772	38.68	38.64	38.68	38.14	39.01	43,984,727	38.658	1.05%
2017-07-21	0	57.20	57.15	57.20	56.90	58.50	50,220,060	2,888,713,958	57.521	38.27	38.24	38.27	38.07	39.14	75,052,225	38.489	-2.56%
2017-07-20	0	58.70	58.65	58.70	58.20	59.20	32,609,734	1,912,189,914	58.639	39.28	39.24	39.28	38.94	39.61	48,734,173	39.237	-0.17%
2017-07-19	0	58.80	58.80	58.85	58.70	59.60	36,676,856	2,165,765,107	59.050	39.35	39.35	39.38	39.28	39.88	54,812,353	39.512	0.09%
2017-07-18	0	58.75	58.70	58.75	58.05	59.55	65,345,704	3,832,870,111	58.655	39.31	39.28	39.31	38.84	39.85	97,657,002	39.248	0.43%
2017-07-17	0	58.50	58.45	58.50	57.70	59.45	94,593,306	5,545,039,517	58.620	39.14	39.11	39.14	38.61	39.78	141,366,580	39.225	2.27%
2017-07-14	0	57.20	57.15	57.20	56.00	57.20	59,489,298	3,366,905,790	56.597	38.27	38.24	38.27	37.47	38.27	88,904,796	37.871	1.78%
2017-07-13	0	56.20	56.15	56.20	55.45	56.40	65,012,462	3,635,728,930	55.924	37.61	37.57	37.61	37.10	37.74	97,158,983	37.420	2.46%
2017-07-12	0	54.85	54.80	54.85	54.55	55.85	66,148,333	3,651,326,366	55.199	36.70	36.67	36.70	36.50	37.37	98,856,505	36.936	-0.45%
2017-07-11	0	55.10	55.10	55.15	54.70	55.60	54,889,467	3,026,653,941	55.141	36.87	36.87	36.90	36.60	37.20	82,030,500	36.897	1.72%
2017-07-10	0	54.80	54.80	54.85	53.95	56.25	69,477,960	3,839,905,402	55.268	36.25	36.25	36.28	35.68	37.21	105,042,703	36.556	1.29%
2017-07-07	0	54.10	54.10	54.15	53.85	54.50	38,049,749	2,063,121,610	54.222	35.78	35.78	35.82	35.62	36.05	57,526,854	35.864	-0.46%
2017-07-06	0	54.35	54.30	54.35	53.75	54.80	62,382,863	3,389,516,898	54.334	35.95	35.92	35.95	35.55	36.25	94,315,730	35.938	1.02%
2017-07-05	0	53.80	53.80	53.85	51.60	54.10	60,277,859	3,207,455,703	53.211	35.58	35.58	35.62	34.13	35.78	91,133,206	35.195	3.66%
2017-07-04	0	51.90	51.90	51.95	51.20	52.80	57,059,244	2,965,776,996	51.977	34.33	34.33	34.36	33.87	34.92	86,267,029	34.379	-1.42%
2017-07-03	0	52.65	52.65	52.70	51.50	52.65	36,606,084	1,916,149,352	52.345	34.82	34.82	34.86	34.06	34.82	55,344,198	34.622	2.33%
2017-06-30	0	51.45	51.45	51.50	51.30	52.00	38,782,627	2,001,514,242	51.609	34.03	34.03	34.06	33.93	34.39	58,634,882	34.135	-1.53%
2017-06-29	0	52.25	52.20	52.25	51.95	52.60	29,306,117	1,531,088,390	52.245	34.56	34.53	34.56	34.36	34.79	44,307,486	34.556	0.48%
2017-06-28	0	52.00	52.00	52.10	51.95	52.85	40,706,592	2,129,143,015	52.305	34.39	34.39	34.46	34.36	34.96	61,543,696	34.596	-1.79%
2017-06-27	0	52.95	52.90	52.95	52.45	53.20	26,683,190	1,410,544,180	52.863	35.02	34.99	35.02	34.69	35.19	40,341,921	34.965	-0.28%
2017-06-26	0	53.10	53.05	53.10	51.95	53.15	37,255,882	1,970,086,057	52.880	35.12	35.09	35.12	34.36	35.15	56,326,618	34.976	1.53%
2017-06-23	0	52.30	52.25	52.30	51.80	52.55	26,437,224	1,379,279,769	52.172	34.59	34.56	34.59	34.26	34.76	39,970,049	34.508	0.10%
2017-06-22	0	52.25	52.20	52.25	51.80	52.90	53,972,332	2,832,597,200	52.482	34.56	34.53	34.56	34.26	34.99	81,599,973	34.713	0.48%
2017-06-21	0	52.00	51.95	52.00	51.15	52.45	44,318,953	2,304,779,563	52.004	34.39	34.36	34.39	33.83	34.69	67,005,171	34.397	0.19%
2017-06-20	0	51.90	51.90	51.95	51.65	52.90	40,747,847	2,124,385,188	52.135	34.33	34.33	34.36	34.16	34.99	61,606,069	34.483	-0.48%
2017-06-19	0	52.15	52.10	52.15	50.40	52.20	47,066,359	2,430,966,182	51.650	34.49	34.46	34.49	33.34	34.53	71,158,934	34.162	3.99%
2017-06-16	0	50.15	50.15	50.20	50.15	50.85	29,295,840	1,476,754,718	50.408	33.17	33.17	33.20	33.17	33.63	44,291,948	33.341	0.00%
2017-06-15	0	50.15	50.15	50.20	49.90	51.20	44,401,026	2,233,030,240	50.292	33.17	33.17	33.20	33.01	33.87	67,129,256	33.265	-2.15%
2017-06-14	0	51.25	51.25	51.30	50.70	52.05	40,311,480	2,065,056,015	51.228	33.90	33.90	33.93	33.53	34.43	60,946,332	33.883	-0.97%
2017-06-13	0	51.75	51.70	51.75	51.65	52.35	36,099,941	1,874,150,436	51.916	34.23	34.20	34.23	34.16	34.63	54,578,968	34.338	0.49%
2017-06-12	0	51.50	51.45	51.50	51.30	52.95	58,383,512	3,032,884,600	51.948	34.06	34.03	34.06	33.93	35.02	88,269,170	34.360	-1.06%
2017-06-09	0	52.05	52.05	52.10	51.70	52.90	52,398,921	2,739,709,149	52.286	34.43	34.43	34.46	34.20	34.99	79,221,156	34.583	0.10%
2017-06-08	0	52.00	52.00	52.05	50.60	52.50	42,966,623	2,226,505,177	51.819	34.39	34.39	34.43	33.47	34.72	64,960,603	34.275	2.16%
2017-06-07	0	50.90	50.85	50.90	50.70	51.45	24,115,832	1,231,018,905	51.046	33.67	33.63	33.67	33.53	34.03	36,460,371	33.763	0.10%
2017-06-06	0	50.85	50.80	50.85	49.85	50.85	29,020,982	1,464,274,482	50.456	33.63	33.60	33.63	32.97	33.63	43,876,395	33.373	1.29%
2017-06-05	0	50.20	50.20	50.25	49.75	51.25	28,727,382	1,440,848,622	50.156	33.20	33.20	33.24	32.91	33.90	43,432,505	33.174	-0.99%
2017-06-02	0	50.70	50.65	50.70	50.20	51.10	30,383,530	1,536,228,594	50.561	33.53	33.50	33.53	33.20	33.80	45,936,411	33.443	0.50%
2017-06-01	0	50.45	50.45	50.50	50.00	50.70	38,786,587	1,954,840,769	50.400	33.37	33.37	33.40	33.07	33.53	58,640,869	33.336	1.00%
2017-05-31	0	49.95	49.90	49.95	49.90	51.80	90,992,142	4,619,731,159	50.771	33.04	33.01	33.04	33.01	34.26	137,569,677	33.581	-0.79%
2017-05-29	0	50.35	50.30	50.35	49.65	50.55	43,497,548	2,181,840,941	50.160	33.30	33.27	33.30	32.84	33.44	65,763,301	33.177	0.70%
2017-05-26	0	50.00	49.95	50.00	49.70	50.90	44,779,314	2,246,939,538	50.178	33.07	33.04	33.07	32.87	33.67	67,701,184	33.189	-0.30%
2017-05-25	0	50.15	50.10	50.15	48.70	50.40	69,223,811	3,445,267,025	49.770	33.17	33.14	33.17	32.21	33.34	104,658,459	32.919	3.40%
2017-05-24	0	48.50	48.45	48.50	47.75	48.65	36,206,758	1,751,203,413	48.367	32.08	32.05	32.08	31.58	32.18	54,740,463	31.991	0.00%
2017-05-23	0	48.50	48.45	48.50	48.20	49.50	72,037,483	3,519,457,807	48.856	32.08	32.05	32.08	31.88	32.74	108,912,408	32.315	0.62%
2017-05-22	0	48.20	48.20	48.25	46.50	48.35	57,800,592	2,768,932,597	47.905	31.88	31.88	31.91	30.76	31.98	87,387,862	31.686	4.10%
2017-05-19	0	46.30	46.30	46.35	46.00	46.70	17,867,240	829,819,390	46.444	30.62	30.62	30.66	30.43	30.89	27,013,217	30.719	0.43%
2017-05-18	0	46.10	46.05	46.10	46.00	46.60	36,319,233	1,681,153,795	46.288	30.49	30.46	30.49	30.43	30.82	54,910,513	30.616	-1.50%
2017-05-17	0	46.80	46.75	46.80	46.50	46.95	26,003,533	1,214,544,818	46.707	30.95	30.92	30.95	30.76	31.05	39,314,358	30.893	-0.21%
2017-05-16	0	46.90	46.90	46.95	46.15	46.95	26,101,465	1,217,700,610	46.653	31.02	31.02	31.05	30.52	31.05	39,462,420	30.857	0.21%
2017-05-15	0	46.80	46.75	46.80	46.30	47.00	33,888,327	1,584,211,314	46.748	30.95	30.92	30.95	30.62	31.09	51,235,262	30.920	1.63%
2017-05-12	0	46.05	46.00	46.05	45.50	46.70	45,815,293	2,117,811,088	46.225	30.46	30.43	30.46	30.09	30.89	69,267,466	30.574	0.88%
2017-05-11	0	45.65	45.60	45.65	45.40	46.10	34,254,786	1,568,027,493	45.775	30.19	30.16	30.19	30.03	30.49	51,789,306	30.277	0.33%
2017-05-10	0	45.50	45.45	45.50	43.90	46.10	82,899,928	3,750,971,649	45.247	30.09	30.06	30.09	29.04	30.49	125,335,178	29.928	3.76%
2017-05-09	0	43.85	43.85	43.90	43.10	43.95	22,904,116	999,660,223	43.645	29.00	29.00	29.04	28.51	29.07	34,628,395	28.868	1.74%
2017-05-08	0	43.10	43.10	43.15	42.65	43.45	16,011,805	691,332,896	43.176	28.51	28.51	28.54	28.21	28.74	24,208,012	28.558	0.35%
2017-05-05	0	42.95	42.90	42.95	42.70	43.65	31,811,460	1,367,380,922	42.984	28.41	28.38	28.41	28.24	28.87	48,095,277	28.431	-1.38%
2017-05-04	0	43.55	43.55	43.60	43.35	44.05	22,284,562	971,047,205	43.575	28.81	28.81	28.84	28.67	29.14	33,691,701	28.822	-0.34%
2017-05-02	0	43.70	43.70	43.75	43.70	44.30	20,013,541	880,599,017	44.000	28.90	28.90	28.94	28.90	29.30	30,258,177	29.103	-0.23%
2017-04-28	0	43.80	43.75	43.80	43.70	44.70	24,624,704	1,084,466,358	44.040	28.97	28.94	28.97	28.90	29.57	37,229,727	29.129	-0.45%
2017-04-27	0	44.00	43.95	44.00	43.70	44.30	37,744,281	1,659,658,867	43.971	29.10	29.07	29.10	28.90	29.30	57,065,022	29.084	1.03%
2017-04-26	0	43.55	43.50	43.55	43.35	43.95	28,842,811	1,260,366,480	43.698	28.81	28.77	28.81	28.67	29.07	43,607,020	28.903	0.81%
2017-04-25	0	43.20	43.15	43.20	42.40	43.25	25,351,815	1,092,157,020	43.080	28.57	28.54	28.57	28.04	28.61	38,329,035	28.494	1.89%
2017-04-24	0	42.40	42.40	42.45	42.15	42.65	20,844,073	883,681,199	42.395	28.04	28.04	28.08	27.88	28.21	31,513,846	28.041	0.95%
2017-04-21	0	42.00	41.95	42.00	41.80	42.45	20,931,363	882,247,665	42.150	27.78	27.75	27.78	27.65	28.08	31,645,819	27.879	-0.12%
2017-04-20	0	42.05	42.05	42.10	41.65	42.15	25,898,702	1,085,524,287	41.914	27.81	27.81	27.85	27.55	27.88	39,155,865	27.723	0.36%
2017-04-19	0	41.90	41.85	41.90	41.55	42.05	21,553,499	900,357,223	41.773	27.71	27.68	27.71	27.48	27.81	32,586,417	27.630	-0.24%
2017-04-18	0	42.00	41.95	42.00	41.90	42.70	28,792,576	1,214,502,959	42.181	27.78	27.75	27.78	27.71	28.24	43,531,071	27.900	-0.83%
2017-04-13	0	42.35	42.35	42.40	42.00	42.60	22,945,539	971,644,248	42.346	28.01	28.01	28.04	27.78	28.18	34,691,022	28.009	-0.35%
2017-04-12	0	42.50	42.50	42.55	41.85	42.50	25,744,681	1,087,548,295	42.244	28.11	28.11	28.14	27.68	28.11	38,923,003	27.941	0.47%
2017-04-11	0	42.30	42.30	42.35	41.95	42.75	33,666,111	1,421,563,371	42.225	27.98	27.98	28.01	27.75	28.28	50,899,297	27.929	-0.47%
2017-04-10	0	42.50	42.45	42.50	42.40	42.95	15,927,141	677,703,280	42.550	28.11	28.08	28.11	28.04	28.41	24,080,010	28.144	-0.82%
2017-04-07	0	42.85	42.80	42.85	42.35	42.85	28,528,015	1,214,914,081	42.587	28.34	28.31	28.34	28.01	28.34	43,131,085	28.168	-0.35%
2017-04-06	0	43.00	42.95	43.00	42.80	43.30	20,067,441	863,084,432	43.009	28.44	28.41	28.44	28.31	28.64	30,339,668	28.447	-0.69%
2017-04-05	0	43.30	43.25	43.30	42.85	43.90	40,046,509	1,732,401,104	43.260	28.64	28.61	28.64	28.34	29.04	60,545,726	28.613	0.00%
2017-04-03	0	43.30	43.30	43.35	43.00	43.90	20,823,925	902,433,317	43.336	28.64	28.64	28.67	28.44	29.04	31,483,385	28.664	-0.46%
2017-03-31	0	43.50	43.50	43.55	43.25	44.15	35,788,844	1,557,367,369	43.515	28.77	28.77	28.81	28.61	29.20	54,108,625	28.782	-1.25%
2017-03-30	0	44.05	44.00	44.05	43.60	44.15	39,834,893	1,746,651,504	43.847	29.14	29.10	29.14	28.84	29.20	60,225,787	29.002	0.57%
2017-03-29	0	43.80	43.75	43.80	43.60	44.05	26,147,145	1,144,514,270	43.772	28.97	28.94	28.97	28.84	29.14	39,531,483	28.952	0.00%
2017-03-28	0	43.80	43.75	43.80	43.60	44.10	31,597,563	1,384,807,372	43.826	28.97	28.94	28.97	28.84	29.17	47,771,889	28.988	0.69%
2017-03-27	0	43.50	43.50	43.55	43.40	44.55	41,329,715	1,814,416,928	43.901	28.77	28.77	28.81	28.71	29.47	62,485,786	29.037	-0.80%
2017-03-24	0	43.85	43.80	43.85	43.65	44.55	57,807,222	2,544,806,982	44.022	29.00	28.97	29.00	28.87	29.47	87,397,886	29.117	0.46%
2017-03-23	0	43.65	43.60	43.65	43.65	44.95	60,724,541	2,680,077,407	44.135	28.87	28.84	28.87	28.87	29.73	91,808,538	29.192	0.92%
2017-03-22	0	43.25	43.25	43.30	43.25	43.75	34,035,042	1,477,618,272	43.415	28.61	28.61	28.64	28.61	28.94	51,457,078	28.716	-2.15%
2017-03-21	0	44.20	44.15	44.20	43.50	44.40	66,958,098	2,947,049,688	44.013	29.24	29.20	29.24	28.77	29.37	101,232,961	29.112	1.84%
2017-03-20	0	43.40	43.35	43.40	42.90	43.40	30,096,866	1,300,018,195	43.195	28.71	28.67	28.71	28.38	28.71	45,503,008	28.570	0.93%
2017-03-17	0	43.00	42.95	43.00	42.65	43.40	53,160,924	2,285,230,547	42.987	28.44	28.41	28.44	28.21	28.71	80,373,217	28.433	0.00%
2017-03-16	0	43.00	42.95	43.00	42.40	43.05	40,635,445	1,736,036,442	42.722	28.44	28.41	28.44	28.04	28.47	61,436,130	28.258	2.38%
2017-03-15	0	42.00	41.95	42.00	41.75	42.10	16,046,542	673,684,843	41.983	27.78	27.75	27.78	27.61	27.85	24,260,530	27.769	0.12%
2017-03-14	0	41.95	41.90	41.95	41.70	42.15	16,802,232	704,095,467	41.905	27.75	27.71	27.75	27.58	27.88	25,403,047	27.717	0.48%
2017-03-13	0	41.75	41.75	41.80	41.30	42.10	25,686,104	1,074,240,910	41.822	27.61	27.61	27.65	27.32	27.85	38,834,442	27.662	0.72%
2017-03-10	0	41.45	41.45	41.50	41.10	41.50	17,973,507	741,922,447	41.279	27.42	27.42	27.45	27.18	27.45	27,173,880	27.303	0.00%
2017-03-09	0	41.45	41.45	41.50	41.25	41.80	18,467,574	765,431,848	41.447	27.42	27.42	27.45	27.28	27.65	27,920,853	27.414	-0.84%
2017-03-08	0	41.80	41.80	41.85	41.20	41.95	15,733,748	657,012,259	41.758	27.65	27.65	27.68	27.25	27.75	23,787,621	27.620	0.24%
2017-03-07	0	41.70	41.70	41.75	41.40	41.85	16,722,900	697,025,718	41.681	27.58	27.58	27.61	27.38	27.68	25,283,106	27.569	0.72%
2017-03-06	0	41.40	41.40	41.45	41.10	41.60	18,207,363	754,095,434	41.417	27.38	27.38	27.42	27.18	27.52	27,527,444	27.394	0.49%
2017-03-03	0	41.20	41.15	41.20	40.90	41.25	15,413,067	633,022,319	41.071	27.25	27.22	27.25	27.05	27.28	23,302,789	27.165	-0.12%
2017-03-02	0	41.25	41.25	41.30	41.20	42.15	21,680,251	899,911,655	41.508	27.28	27.28	27.32	27.25	27.88	32,778,052	27.455	-0.12%
2017-03-01	0	41.30	41.25	41.30	41.10	41.60	15,876,755	654,690,589	41.236	27.32	27.28	27.32	27.18	27.52	24,003,832	27.274	-0.24%
2017-02-28	0	41.40	41.40	41.45	41.25	41.85	24,478,073	1,015,349,616	41.480	27.38	27.38	27.42	27.28	27.68	37,008,037	27.436	-0.96%
2017-02-27	0	41.80	41.80	41.85	41.60	42.15	30,251,335	1,264,952,833	41.815	27.65	27.65	27.68	27.52	27.88	45,736,547	27.657	-0.83%
2017-02-24	0	42.15	42.15	42.20	41.95	42.50	30,990,848	1,305,285,334	42.118	27.88	27.88	27.91	27.75	28.11	46,854,606	27.858	-0.94%
2017-02-23	0	42.55	42.50	42.55	42.30	42.85	22,249,243	946,307,681	42.532	28.14	28.11	28.14	27.98	28.34	33,638,302	28.132	0.00%
2017-02-22	0	42.55	42.55	42.60	42.35	42.90	27,986,172	1,194,690,994	42.689	28.14	28.14	28.18	28.01	28.38	42,311,881	28.235	0.71%
2017-02-21	0	42.25	42.20	42.25	42.05	42.90	27,405,617	1,163,855,972	42.468	27.95	27.91	27.95	27.81	28.38	41,434,148	28.089	0.36%
2017-02-20	0	42.10	42.10	42.15	42.00	42.40	16,687,658	703,624,004	42.164	27.85	27.85	27.88	27.78	28.04	25,229,824	27.889	0.00%
2017-02-17	0	42.10	42.05	42.10	41.90	42.45	26,666,381	1,122,599,000	42.098	27.85	27.81	27.85	27.71	28.08	40,316,508	27.845	-0.36%
2017-02-16	0	42.25	42.25	42.30	42.10	43.00	31,136,612	1,321,382,258	42.438	27.95	27.95	27.98	27.85	28.44	47,074,984	28.070	-0.24%
2017-02-15	0	42.35	42.35	42.40	42.25	42.70	35,697,197	1,517,437,808	42.509	28.01	28.01	28.04	27.95	28.24	53,970,066	28.116	0.59%
2017-02-14	0	42.10	42.10	42.15	41.90	42.40	26,978,091	1,137,108,331	42.149	27.85	27.85	27.88	27.71	28.04	40,787,778	27.879	-0.24%
2017-02-13	0	42.20	42.20	42.25	41.75	42.45	40,024,327	1,688,210,778	42.180	27.91	27.91	27.95	27.61	28.08	60,512,190	27.899	1.44%
2017-02-10	0	41.60	41.60	41.65	41.60	42.10	28,678,759	1,199,466,080	41.824	27.52	27.52	27.55	27.52	27.85	43,358,993	27.664	0.12%
2017-02-09	0	41.55	41.55	41.60	41.10	42.15	49,653,457	2,072,529,499	41.740	27.48	27.48	27.52	27.18	27.88	75,070,329	27.608	1.09%
2017-02-08	0	41.10	41.05	41.10	40.45	41.30	30,532,301	1,251,363,176	40.985	27.18	27.15	27.18	26.75	27.32	46,161,335	27.108	0.00%
2017-02-07	0	41.10	41.10	41.15	40.80	41.60	55,284,655	2,277,422,712	41.195	27.18	27.18	27.22	26.99	27.52	83,584,054	27.247	0.12%
2017-02-06	0	41.05	41.00	41.05	39.35	41.20	80,799,727	3,277,621,875	40.565	27.15	27.12	27.15	26.03	27.25	122,159,915	26.831	4.59%
2017-02-03	0	39.25	39.20	39.25	39.10	39.55	21,504,063	844,824,992	39.287	25.96	25.93	25.96	25.86	26.16	32,511,676	25.985	-0.51%
2017-02-02	0	39.45	39.40	39.45	39.25	39.70	19,885,768	783,652,116	39.408	26.09	26.06	26.09	25.96	26.26	30,064,999	26.065	-0.38%
2017-02-01	0	39.60	39.55	39.60	39.30	39.95	33,668,374	1,332,584,637	39.580	26.19	26.16	26.19	25.99	26.42	50,902,718	26.179	-1.25%
2017-01-27	0	40.10	40.10	40.25	40.10	40.35	10,597,661	426,530,205	40.248	26.52	26.52	26.62	26.52	26.69	16,022,447	26.621	-0.25%
2017-01-26	0	40.20	40.20	40.25	40.05	40.55	51,839,309	2,086,884,503	40.257	26.59	26.59	26.62	26.49	26.82	78,375,087	26.627	0.37%
2017-01-25	0	40.05	40.05	40.10	39.95	40.35	16,517,924	663,017,683	40.139	26.49	26.49	26.52	26.42	26.69	24,973,206	26.549	-0.25%
2017-01-24	0	40.15	40.15	40.20	39.95	40.45	19,003,699	763,062,746	40.153	26.56	26.56	26.59	26.42	26.75	28,731,412	26.558	-0.37%
2017-01-23	0	40.30	40.30	40.40	40.25	40.80	9,332,218	377,595,325	40.462	26.66	26.66	26.72	26.62	26.99	14,109,243	26.762	-0.49%
2017-01-20	0	40.50	40.50	40.55	40.40	40.90	12,458,289	506,006,067	40.616	26.79	26.79	26.82	26.72	27.05	18,835,503	26.864	-0.37%
2017-01-19	0	40.65	40.65	40.70	40.15	40.90	19,999,174	812,688,530	40.636	26.89	26.89	26.92	26.56	27.05	30,236,456	26.878	0.74%
2017-01-18	0	40.35	40.35	40.40	40.00	40.70	16,030,583	648,306,983	40.442	26.69	26.69	26.72	26.46	26.92	24,236,402	26.749	0.62%
2017-01-17	0	40.10	40.05	40.10	39.85	40.30	15,562,242	624,212,571	40.111	26.52	26.49	26.52	26.36	26.66	23,528,324	26.530	0.00%
2017-01-16	0	40.10	40.10	40.15	39.85	40.35	19,285,220	773,399,984	40.103	26.52	26.52	26.56	26.36	26.69	29,157,040	26.525	-0.87%
2017-01-13	0	40.45	40.40	40.45	40.10	40.65	20,683,608	836,908,037	40.462	26.75	26.72	26.75	26.52	26.89	31,271,242	26.763	1.00%
2017-01-12	0	40.05	40.05	40.10	39.85	40.50	18,611,286	747,654,214	40.172	26.49	26.49	26.52	26.36	26.79	28,138,129	26.571	-0.37%
2017-01-11	0	40.20	40.15	40.20	39.90	40.30	22,553,536	904,888,182	40.122	26.59	26.56	26.59	26.39	26.66	34,098,358	26.538	1.01%
2017-01-10	0	39.80	39.75	39.80	39.45	39.95	13,249,063	527,065,615	39.781	26.32	26.29	26.32	26.09	26.42	20,031,063	26.312	0.25%
2017-01-09	0	39.70	39.65	39.70	39.35	39.75	11,434,778	452,633,551	39.584	26.26	26.23	26.26	26.03	26.29	17,288,072	26.182	0.00%
2017-01-06	0	39.70	39.65	39.70	39.40	40.05	19,558,342	775,317,104	39.641	26.26	26.23	26.26	26.06	26.49	29,569,969	26.220	-0.13%
2017-01-05	0	39.75	39.75	39.80	39.45	39.95	26,975,833	1,072,449,227	39.756	26.29	26.29	26.32	26.09	26.42	40,784,364	26.296	1.27%
2017-01-04	0	39.25	39.20	39.25	38.90	39.70	22,023,638	861,850,316	39.133	25.96	25.93	25.96	25.73	26.26	33,297,213	25.884	-0.25%
2017-01-03	0	39.35	39.30	39.35	38.65	39.70	21,566,978	849,838,835	39.405	26.03	25.99	26.03	25.56	26.26	32,606,796	26.063	1.42%
2016-12-30	0	38.80	38.80	38.85	38.70	39.40	20,208,107	789,286,889	39.058	25.66	25.66	25.70	25.60	26.06	30,552,339	25.834	0.26%
2016-12-29	0	38.70	38.65	38.70	38.20	38.70	17,934,054	690,853,391	38.522	25.60	25.56	25.60	25.27	25.60	27,114,232	25.479	0.52%
2016-12-28	0	38.50	38.45	38.50	38.25	38.80	22,198,826	856,308,932	38.575	25.46	25.43	25.46	25.30	25.66	33,562,078	25.514	0.26%
2016-12-23	0	38.40	38.35	38.40	38.00	38.45	26,677,096	1,020,766,940	38.264	25.40	25.37	25.40	25.13	25.43	40,332,708	25.309	-0.52%
2016-12-22	0	38.60	38.60	38.65	38.40	39.05	36,642,713	1,413,185,723	38.567	25.53	25.53	25.56	25.40	25.83	55,399,577	25.509	-1.53%
2016-12-21	0	39.20	39.20	39.25	38.95	39.45	26,540,732	1,040,787,793	39.215	25.93	25.93	25.96	25.76	26.09	40,126,541	25.938	0.13%
2016-12-20	0	39.15	39.15	39.20	38.90	39.65	33,876,049	1,325,592,497	39.131	25.89	25.89	25.93	25.73	26.23	51,216,699	25.882	-1.51%
2016-12-19	0	39.75	39.75	39.80	39.60	40.25	41,465,615	1,652,164,665	39.844	26.29	26.29	26.32	26.19	26.62	62,691,252	26.354	-1.73%
2016-12-16	0	40.45	40.45	40.50	40.30	40.85	32,084,562	1,299,747,786	40.510	26.75	26.75	26.79	26.66	27.02	48,508,176	26.794	-1.22%
2016-12-15	0	40.95	40.90	40.95	40.70	41.30	36,189,455	1,480,439,770	40.908	27.09	27.05	27.09	26.92	27.32	54,714,303	27.058	-2.03%
2016-12-14	0	41.80	41.80	41.85	41.65	42.50	19,854,443	832,749,700	41.943	27.65	27.65	27.68	27.55	28.11	30,017,639	27.742	-0.95%
2016-12-13	0	42.20	42.15	42.20	41.55	42.20	21,240,497	890,839,954	41.941	27.91	27.88	27.91	27.48	27.91	32,113,194	27.741	1.08%
2016-12-12	0	41.75	41.70	41.75	41.60	42.85	36,068,096	1,517,824,072	42.082	27.61	27.58	27.61	27.52	28.34	54,530,822	27.834	-1.30%
2016-12-09	0	42.30	42.30	42.35	41.85	42.85	27,261,673	1,156,533,352	42.423	27.98	27.98	28.01	27.68	28.34	41,216,521	28.060	0.59%
2016-12-08	0	42.05	42.05	42.10	41.90	42.65	21,825,977	922,826,389	42.281	27.81	27.81	27.85	27.71	28.21	32,998,373	27.966	0.36%
2016-12-07	0	41.90	41.90	41.95	41.65	42.25	22,399,768	939,312,097	41.934	27.71	27.71	27.75	27.55	27.95	33,865,879	27.736	1.21%
2016-12-06	0	41.40	41.40	41.45	41.35	42.00	31,588,286	1,314,085,744	41.600	27.38	27.38	27.42	27.35	27.78	47,757,864	27.516	0.00%
2016-12-05	0	41.40	41.35	41.40	41.15	41.90	32,344,183	1,340,785,591	41.454	27.38	27.35	27.38	27.22	27.71	48,900,693	27.419	-1.19%
2016-12-02	0	41.90	41.90	41.95	41.80	42.50	31,710,659	1,331,934,710	42.003	27.71	27.71	27.75	27.65	28.11	47,942,878	27.782	-1.87%
2016-12-01	0	42.70	42.70	42.75	42.55	43.15	25,330,289	1,084,975,189	42.833	28.24	28.24	28.28	28.14	28.54	38,296,490	28.331	-0.47%
2016-11-30	0	42.90	42.90	42.95	42.80	43.45	25,629,441	1,102,285,182	43.009	28.38	28.38	28.41	28.31	28.74	38,748,774	28.447	-0.23%
2016-11-29	0	43.00	43.00	43.05	42.70	43.35	38,026,892	1,636,463,559	43.034	28.44	28.44	28.47	28.24	28.67	57,492,297	28.464	-0.81%
2016-11-28	0	43.35	43.30	43.35	43.20	43.80	59,525,935	2,589,366,632	43.500	28.67	28.64	28.67	28.57	28.97	89,996,383	28.772	0.23%
2016-11-25	0	43.25	43.20	43.25	42.30	43.30	57,326,294	2,464,260,400	42.987	28.61	28.57	28.61	27.98	28.64	86,670,778	28.432	2.13%
2016-11-24	0	42.35	42.35	42.40	42.00	42.50	27,805,835	1,176,345,744	42.306	28.01	28.01	28.04	27.78	28.11	42,039,232	27.982	-0.47%
2016-11-23	0	42.55	42.50	42.55	42.25	43.00	40,179,929	1,713,758,193	42.652	28.14	28.11	28.14	27.95	28.44	60,747,442	28.211	-0.23%
2016-11-22	0	42.65	42.60	42.65	42.25	42.90	53,519,688	2,283,182,029	42.661	28.21	28.18	28.21	27.95	28.38	80,915,627	28.217	2.03%
2016-11-21	0	41.80	41.80	41.85	40.20	42.15	65,364,512	2,727,798,856	41.732	27.65	27.65	27.68	26.59	27.88	98,823,641	27.603	3.34%
2016-11-18	0	40.45	40.40	40.45	40.10	40.60	14,039,147	567,226,542	40.403	26.75	26.72	26.75	26.52	26.85	21,225,579	26.724	0.12%
2016-11-17	0	40.40	40.35	40.40	40.30	40.90	15,245,659	617,876,406	40.528	26.72	26.69	26.72	26.66	27.05	23,049,687	26.806	-0.37%
2016-11-16	0	40.55	40.55	40.60	40.55	41.20	23,149,503	945,772,787	40.855	26.82	26.82	26.85	26.82	27.25	34,999,392	27.023	-0.49%
2016-11-15	0	40.75	40.75	40.80	40.20	40.90	26,733,170	1,087,719,237	40.688	26.95	26.95	26.99	26.59	27.05	40,417,485	26.912	1.24%
2016-11-14	0	40.25	40.25	40.30	40.10	40.70	30,591,881	1,233,639,680	40.326	26.62	26.62	26.66	26.52	26.92	46,251,414	26.672	-0.98%
2016-11-11	0	40.65	40.60	40.65	40.10	40.95	34,430,972	1,395,649,917	40.535	26.89	26.85	26.89	26.52	27.09	52,055,679	26.811	-0.73%
2016-11-10	0	40.95	40.95	41.00	40.80	41.40	31,671,789	1,299,090,782	41.017	27.09	27.09	27.12	26.99	27.38	47,884,111	27.130	1.99%
2016-11-09	0	40.15	40.15	40.20	39.30	41.60	88,225,918	3,531,012,214	40.022	26.56	26.56	26.59	25.99	27.52	133,387,464	26.472	-3.02%
2016-11-08	0	41.40	41.35	41.40	41.00	41.45	19,267,956	795,126,160	41.267	27.38	27.35	27.38	27.12	27.42	29,130,938	27.295	0.85%
2016-11-07	0	41.05	41.00	41.05	40.80	41.35	19,323,562	794,495,815	41.115	27.15	27.12	27.15	26.99	27.35	29,215,008	27.195	0.98%
2016-11-04	0	40.65	40.60	40.65	40.40	40.75	16,863,902	684,547,772	40.593	26.89	26.85	26.89	26.72	26.95	25,496,285	26.849	0.00%
2016-11-03	0	40.65	40.65	40.70	40.55	41.15	15,261,821	622,918,209	40.816	26.89	26.89	26.92	26.82	27.22	23,074,122	26.996	-0.49%
2016-11-02	0	40.85	40.80	40.85	40.70	41.15	20,822,679	851,792,480	40.907	27.02	26.99	27.02	26.92	27.22	31,481,501	27.057	-1.80%
2016-11-01	0	41.60	41.60	41.65	41.10	41.90	32,910,187	1,371,249,102	41.666	27.52	27.52	27.55	27.18	27.71	49,756,426	27.559	1.59%
2016-10-31	0	40.95	40.95	41.00	40.25	41.55	27,800,231	1,142,447,759	41.095	27.09	27.09	27.12	26.62	27.48	42,030,759	27.181	0.86%
2016-10-28	0	40.60	40.55	40.60	40.60	41.30	34,604,768	1,415,564,136	40.907	26.85	26.82	26.85	26.85	27.32	52,318,438	27.057	0.25%
2016-10-27	0	40.50	40.50	40.55	40.10	40.75	21,904,155	884,465,203	40.379	26.79	26.79	26.82	26.52	26.95	33,116,569	26.708	-0.37%
2016-10-26	0	40.65	40.65	40.70	40.55	41.00	18,142,679	740,225,100	40.800	26.89	26.89	26.92	26.82	27.12	27,429,649	26.986	-0.97%
2016-10-25	0	41.05	41.05	41.10	40.60	41.40	27,554,481	1,133,843,174	41.149	27.15	27.15	27.18	26.85	27.38	41,659,213	27.217	0.86%
2016-10-24	0	40.70	40.70	40.90	40.05	41.05	33,810,728	1,377,691,362	40.747	26.92	26.92	27.05	26.49	27.15	51,117,941	26.951	0.99%
2016-10-20	0	40.30	40.30	40.35	40.30	40.85	10,677,549	432,785,683	40.532	26.66	26.66	26.69	26.66	27.02	16,143,229	26.809	-0.25%
2016-10-19	0	40.40	40.40	40.45	40.30	40.75	15,159,820	613,190,437	40.448	26.72	26.72	26.75	26.66	26.95	22,919,908	26.754	-0.37%
2016-10-18	0	40.55	40.55	40.60	40.20	40.95	23,246,081	944,581,308	40.634	26.82	26.82	26.85	26.59	27.09	35,145,407	26.876	0.87%
2016-10-17	0	40.20	40.20	40.25	39.90	40.35	23,148,142	929,412,699	40.151	26.59	26.59	26.62	26.39	26.69	34,997,334	26.557	-1.23%
2016-10-14	0	40.70	40.70	40.75	40.20	40.80	18,800,957	762,874,092	40.576	26.92	26.92	26.95	26.59	26.99	28,424,890	26.838	0.99%
2016-10-13	0	40.30	40.25	40.30	40.20	41.00	25,820,102	1,042,831,827	40.388	26.66	26.62	26.66	26.59	27.12	39,037,031	26.714	-1.71%
2016-10-12	0	41.00	40.95	41.00	40.60	41.00	24,590,467	1,003,014,563	40.789	27.12	27.09	27.12	26.85	27.12	37,177,964	26.979	-0.36%
2016-10-11	0	41.15	41.10	41.15	40.75	42.30	37,452,370	1,544,162,506	41.230	27.22	27.18	27.22	26.95	27.98	56,623,686	27.271	-1.56%
2016-10-07	0	41.80	41.75	41.80	41.55	41.95	15,096,857	629,922,907	41.725	27.65	27.61	27.65	27.48	27.75	22,824,715	27.598	-0.24%
2016-10-06	0	41.90	41.90	41.95	41.10	42.20	28,416,286	1,190,108,127	41.881	27.71	27.71	27.75	27.18	27.91	42,962,164	27.701	1.58%
2016-10-05	0	41.25	41.25	41.30	40.55	41.50	16,171,138	666,618,996	41.223	27.28	27.28	27.32	26.82	27.45	24,448,905	27.266	0.73%
2016-10-04	0	40.95	40.90	40.95	40.55	41.10	12,258,202	500,631,482	40.841	27.09	27.05	27.09	26.82	27.18	18,532,995	27.013	0.61%
2016-10-03	0	40.70	40.70	40.75	40.55	41.15	14,481,654	590,263,421	40.759	26.92	26.92	26.95	26.82	27.22	21,894,599	26.959	1.24%
2016-09-30	0	40.20	40.15	40.20	40.00	40.65	28,044,186	1,129,161,537	40.264	26.59	26.56	26.59	26.46	26.89	42,399,591	26.631	-1.95%
2016-09-29	0	41.00	40.95	41.00	40.60	41.25	19,988,844	817,947,129	40.920	27.12	27.09	27.12	26.85	27.28	30,220,838	27.066	0.24%
2016-09-28	0	40.90	40.85	40.90	40.35	41.50	45,810,778	1,862,315,022	40.652	27.05	27.02	27.05	26.69	27.45	69,260,639	26.889	-1.09%
2016-09-27	0	41.35	41.35	41.40	40.85	41.60	29,127,125	1,203,346,161	41.314	27.35	27.35	27.38	27.02	27.52	44,036,871	27.326	0.85%
2016-09-26	0	41.00	40.95	41.00	40.85	41.70	35,913,995	1,481,072,459	41.239	27.12	27.09	27.12	27.02	27.58	54,297,839	27.277	-1.20%
2016-09-23	0	41.50	41.45	41.50	41.30	42.35	50,400,630	2,102,078,601	41.707	27.45	27.42	27.45	27.32	28.01	76,199,969	27.586	-1.54%
2016-09-22	0	42.15	42.15	42.20	42.00	43.40	58,082,573	2,478,410,824	42.671	27.88	27.88	27.91	27.78	28.71	87,814,185	28.223	-1.17%
2016-09-21	0	42.65	42.60	42.65	41.90	42.65	21,743,844	921,826,510	42.395	28.21	28.18	28.21	27.71	28.21	32,874,197	28.041	0.59%
2016-09-20	0	42.40	42.35	42.40	41.90	42.75	32,057,274	1,358,736,260	42.385	28.04	28.01	28.04	27.71	28.28	48,466,920	28.034	0.36%
2016-09-19	0	42.25	42.20	42.25	41.65	42.70	44,821,968	1,896,966,891	42.322	27.95	27.91	27.95	27.55	28.24	67,765,672	27.993	2.05%
2016-09-15	0	41.40	41.40	41.45	41.05	41.95	34,555,701	1,432,767,211	41.463	27.38	27.38	27.42	27.15	27.75	52,244,255	27.424	1.22%
2016-09-14	0	40.90	40.90	40.95	40.70	41.35	26,896,765	1,101,907,233	40.968	27.05	27.05	27.09	26.92	27.35	40,664,822	27.097	-0.49%
2016-09-13	0	41.10	41.10	41.15	41.00	42.40	29,597,970	1,233,699,270	41.682	27.18	27.18	27.22	27.12	28.04	44,748,734	27.569	-1.08%
2016-09-12	0	41.55	41.50	41.55	41.40	42.00	58,118,307	2,418,800,317	41.619	27.48	27.45	27.48	27.38	27.78	87,868,211	27.528	-3.48%
2016-09-09	0	43.05	43.05	43.10	43.05	44.15	70,245,053	3,057,598,857	43.528	28.47	28.47	28.51	28.47	29.20	106,202,459	28.790	-0.58%
2016-09-08	0	43.30	43.25	43.30	42.85	43.45	43,994,118	1,900,782,537	43.205	28.64	28.61	28.64	28.34	28.74	66,514,058	28.577	1.17%
2016-09-07	0	42.80	42.80	42.85	42.10	43.35	59,072,779	2,542,889,907	43.047	28.31	28.31	28.34	27.85	28.67	89,311,263	28.472	1.06%
2016-09-06	0	42.35	42.35	42.40	41.55	42.45	46,737,326	1,971,318,704	42.179	28.01	28.01	28.04	27.48	28.08	70,661,474	27.898	1.19%
2016-09-05	0	41.85	41.85	41.90	41.80	42.25	47,116,091	1,979,917,107	42.022	27.68	27.68	27.71	27.65	27.95	71,234,123	27.795	1.17%
2016-09-02	0	41.60	41.55	41.60	40.80	41.85	51,635,668	2,143,587,363	41.514	27.36	27.33	27.36	26.83	27.53	78,508,058	27.304	1.71%
2016-09-01	0	40.90	40.90	40.95	39.65	41.00	38,669,363	1,571,986,188	40.652	26.90	26.90	26.93	26.08	26.97	58,793,789	26.737	1.87%
2016-08-31	0	40.15	40.15	40.25	39.95	40.60	38,651,365	1,557,069,336	40.285	26.41	26.41	26.47	26.28	26.70	58,766,425	26.496	-0.62%
2016-08-30	0	40.40	40.35	40.40	39.75	40.45	27,986,804	1,124,002,695	40.162	26.57	26.54	26.57	26.14	26.60	42,551,781	26.415	1.51%
2016-08-29	0	39.80	39.80	39.85	39.45	40.10	17,797,959	706,516,619	39.697	26.18	26.18	26.21	25.95	26.37	27,060,426	26.109	-0.75%
2016-08-26	0	40.10	40.05	40.10	39.75	40.50	18,466,436	739,486,019	40.045	26.37	26.34	26.37	26.14	26.64	28,076,794	26.338	0.25%
2016-08-25	0	40.00	39.95	40.00	39.45	40.40	27,814,777	1,111,420,491	39.958	26.31	26.28	26.31	25.95	26.57	42,290,227	26.281	0.25%
2016-08-24	0	39.90	39.85	39.90	39.60	41.00	45,159,702	1,805,137,204	39.972	26.24	26.21	26.24	26.05	26.97	68,661,850	26.290	-1.97%
2016-08-23	0	40.70	40.65	40.70	40.55	41.35	30,066,609	1,227,440,810	40.824	26.77	26.74	26.77	26.67	27.20	45,713,964	26.850	-0.25%
2016-08-22	0	40.80	40.80	40.85	40.20	41.30	42,767,015	1,736,507,748	40.604	26.83	26.83	26.87	26.44	27.16	65,023,954	26.706	-0.61%
2016-08-19	0	41.05	41.00	41.05	40.30	41.35	62,677,679	2,569,790,517	41.000	27.00	26.97	27.00	26.51	27.20	95,296,585	26.966	0.86%
2016-08-18	0	40.70	40.65	40.70	40.55	41.45	68,262,473	2,795,055,313	40.946	26.77	26.74	26.77	26.67	27.26	103,787,835	26.930	2.52%
2016-08-17	0	39.70	39.70	39.75	39.40	40.40	48,145,722	1,920,127,241	39.882	26.11	26.11	26.14	25.91	26.57	73,201,863	26.231	-1.00%
2016-08-16	0	40.10	40.10	40.15	40.00	41.30	60,880,136	2,469,128,936	40.557	26.37	26.37	26.41	26.31	27.16	92,563,559	26.675	-1.11%
2016-08-15	0	40.55	40.50	40.55	38.90	40.70	78,381,695	3,145,846,401	40.135	26.67	26.64	26.67	25.58	26.77	119,173,332	26.397	3.84%
2016-08-12	0	39.05	39.00	39.05	38.35	39.10	61,665,041	2,394,758,804	38.835	25.68	25.65	25.68	25.22	25.72	93,756,947	25.542	2.63%
2016-08-11	0	38.05	38.05	38.10	37.15	38.65	58,892,134	2,244,555,765	38.113	25.03	25.03	25.06	24.43	25.42	89,540,955	25.067	2.15%
2016-08-10	0	37.25	37.20	37.25	37.05	37.75	20,743,305	775,164,307	37.369	24.50	24.47	24.50	24.37	24.83	31,538,598	24.578	-0.67%
2016-08-09	0	37.50	37.50	37.55	37.10	37.60	15,784,542	590,574,222	37.415	24.66	24.66	24.70	24.40	24.73	23,999,181	24.608	-0.13%
2016-08-08	0	37.55	37.55	37.60	37.00	37.70	32,603,970	1,217,983,622	37.357	24.70	24.70	24.73	24.34	24.80	49,571,826	24.570	2.32%
2016-08-05	0	36.70	36.65	36.70	36.20	37.00	24,046,016	882,984,988	36.721	24.14	24.11	24.14	23.81	24.34	36,560,116	24.152	1.52%
2016-08-04	0	36.15	36.15	36.20	36.00	36.40	15,210,578	550,321,028	36.180	23.78	23.78	23.81	23.68	23.94	23,126,513	23.796	0.28%
2016-08-03	0	36.05	36.05	36.10	36.05	36.60	35,808,591	1,297,864,357	36.245	23.71	23.71	23.74	23.71	24.07	54,444,206	23.838	-2.70%
2016-08-01	0	37.05	37.05	37.10	36.40	37.15	36,383,450	1,343,744,135	36.933	24.37	24.37	24.40	23.94	24.43	55,318,234	24.291	2.35%
2016-07-29	0	36.20	36.15	36.20	36.15	36.95	31,694,416	1,156,023,546	36.474	23.81	23.78	23.81	23.78	24.30	48,188,919	23.989	-1.90%
2016-07-28	0	36.90	36.85	36.90	36.65	37.20	25,307,208	934,043,040	36.908	24.27	24.24	24.27	24.11	24.47	38,477,661	24.275	-0.27%
2016-07-27	0	37.00	36.95	37.00	36.40	37.55	49,329,090	1,826,803,823	37.033	24.34	24.30	24.34	23.94	24.70	75,001,083	24.357	0.95%
2016-07-26	0	36.65	36.65	36.70	35.95	37.20	36,679,888	1,350,063,343	36.807	24.11	24.11	24.14	23.64	24.47	55,768,946	24.208	0.96%
2016-07-25	0	36.30	36.20	36.30	35.95	36.65	23,780,113	860,203,993	36.173	23.87	23.81	23.87	23.64	24.11	36,155,831	23.792	-0.41%
2016-07-22	0	36.45	36.45	36.50	36.20	36.60	16,902,077	616,273,283	36.461	23.97	23.97	24.01	23.81	24.07	25,698,307	23.981	-0.14%
2016-07-21	0	36.50	36.50	36.55	36.40	36.90	22,346,270	819,444,165	36.670	24.01	24.01	24.04	23.94	24.27	33,975,783	24.118	0.00%
2016-07-20	0	36.50	36.45	36.50	36.00	36.75	24,497,447	894,660,992	36.521	24.01	23.97	24.01	23.68	24.17	37,246,482	24.020	1.11%
2016-07-19	0	36.10	36.05	36.15	36.05	36.80	26,944,763	977,866,673	36.292	23.74	23.71	23.78	23.71	24.20	40,967,438	23.869	-1.77%
2016-07-18	0	36.75	36.70	36.75	36.20	36.95	31,767,834	1,163,004,763	36.610	24.17	24.14	24.17	23.81	24.30	48,300,546	24.079	0.41%
2016-07-15	0	36.60	36.55	36.60	35.40	36.80	84,960,317	3,085,888,599	36.322	24.07	24.04	24.07	23.28	24.20	129,175,621	23.889	3.68%
2016-07-14	0	35.30	35.25	35.30	34.80	35.45	40,721,319	1,430,258,842	35.123	23.22	23.18	23.22	22.89	23.32	61,913,630	23.101	1.00%
2016-07-13	0	34.95	34.95	35.00	34.50	35.30	43,087,372	1,507,350,165	34.984	22.99	22.99	23.02	22.69	23.22	65,511,032	23.009	1.45%
2016-07-12	0	34.45	34.45	34.50	33.85	34.70	47,735,327	1,636,583,027	34.285	22.66	22.66	22.69	22.26	22.82	72,577,889	22.549	1.92%
2016-07-11	0	33.80	33.75	33.80	33.60	34.10	28,650,778	970,450,008	33.872	22.23	22.20	22.23	22.10	22.43	43,561,302	22.278	1.96%
2016-07-08	0	33.15	33.15	33.20	33.00	33.55	20,359,143	675,730,932	33.191	21.80	21.80	21.84	21.70	22.07	30,954,509	21.830	-0.90%
2016-07-07	0	33.45	33.45	33.50	33.15	33.65	22,242,691	741,706,100	33.346	22.00	22.00	22.03	21.80	22.13	33,818,299	21.932	0.30%
2016-07-06	0	33.35	33.35	33.40	33.15	33.50	30,256,667	1,007,705,771	33.305	21.93	21.93	21.97	21.80	22.03	46,002,933	21.905	-1.77%
2016-07-05	0	33.95	33.90	33.95	33.90	34.55	17,194,166	587,807,735	34.187	22.33	22.30	22.33	22.30	22.72	26,142,406	22.485	-1.12%
2016-07-04	0	34.75	34.75	34.80	34.05	35.25	39,867,561	1,390,253,876	34.872	22.58	22.58	22.62	22.13	22.91	61,346,311	22.662	1.76%
2016-06-30	0	34.15	34.10	34.15	33.80	34.45	27,841,910	950,741,665	34.148	22.19	22.16	22.19	21.97	22.39	42,841,810	22.192	1.64%
2016-06-29	0	33.60	33.60	33.70	33.30	33.80	27,794,607	932,414,118	33.547	21.84	21.84	21.90	21.64	21.97	42,769,022	21.801	0.75%
2016-06-28	0	33.35	33.30	33.35	32.50	33.45	24,766,884	820,014,199	33.109	21.67	21.64	21.67	21.12	21.74	38,110,106	21.517	0.00%
2016-06-27	0	33.35	33.30	33.35	32.95	33.55	30,040,914	999,908,582	33.285	21.67	21.64	21.67	21.41	21.80	46,225,533	21.631	-0.74%
2016-06-24	0	33.60	33.60	33.65	32.50	35.00	64,438,093	2,146,837,286	33.316	21.84	21.84	21.87	21.12	22.75	99,154,279	21.651	-2.89%
2016-06-23	0	34.60	34.60	34.65	34.35	34.70	16,790,944	580,125,920	34.550	22.49	22.49	22.52	22.32	22.55	25,837,108	22.453	0.44%
2016-06-22	0	34.45	34.35	34.50	34.00	34.60	17,478,987	600,735,836	34.369	22.39	22.32	22.42	22.10	22.49	26,895,836	22.336	0.44%
2016-06-21	0	34.30	34.25	34.30	34.10	34.65	17,589,419	603,350,147	34.302	22.29	22.26	22.29	22.16	22.52	27,065,763	22.292	0.44%
2016-06-20	0	34.15	34.10	34.15	33.50	34.40	18,868,856	642,353,394	34.043	22.19	22.16	22.19	21.77	22.36	29,034,500	22.124	1.19%
2016-06-17	0	33.75	33.75	33.80	33.55	34.20	25,084,957	847,853,672	33.799	21.93	21.93	21.97	21.80	22.23	38,599,541	21.965	1.20%
2016-06-16	0	33.35	33.30	33.35	33.05	33.60	25,544,574	849,255,729	33.246	21.67	21.64	21.67	21.48	21.84	39,306,778	21.606	-1.19%
2016-06-15	0	33.75	33.70	33.75	33.20	34.05	27,057,185	910,009,563	33.633	21.93	21.90	21.93	21.58	22.13	41,634,312	21.857	-0.30%
2016-06-14	0	33.85	33.80	33.85	33.65	34.15	18,032,881	611,260,329	33.897	22.00	21.97	22.00	21.87	22.19	27,748,141	22.029	-0.73%
2016-06-13	0	34.10	34.10	34.15	33.75	34.45	28,996,027	985,530,820	33.989	22.16	22.16	22.19	21.93	22.39	44,617,710	22.088	-2.43%
2016-06-10	0	34.95	34.90	34.95	34.80	35.70	29,006,172	1,020,552,203	35.184	22.71	22.68	22.71	22.62	23.20	44,633,321	22.865	-1.83%
2016-06-08	0	35.60	35.60	35.65	35.05	35.75	22,479,495	796,534,737	35.434	23.14	23.14	23.17	22.78	23.23	34,590,380	23.028	0.14%
2016-06-07	0	35.55	35.50	35.55	35.05	35.80	43,547,110	1,545,660,183	35.494	23.10	23.07	23.10	22.78	23.27	67,008,226	23.067	1.72%
2016-06-06	0	34.95	34.90	35.00	34.50	35.15	20,818,310	724,842,688	34.818	22.71	22.68	22.75	22.42	22.84	32,034,227	22.627	-0.29%
2016-06-03	0	35.05	35.05	35.10	34.65	35.20	21,615,511	756,435,190	34.995	22.78	22.78	22.81	22.52	22.88	33,260,922	22.742	0.43%
2016-06-02	0	34.90	34.85	34.90	34.40	35.10	21,123,986	735,121,575	34.800	22.68	22.65	22.68	22.36	22.81	32,504,587	22.616	0.58%
2016-06-01	0	34.70	34.70	34.75	34.45	35.20	27,486,169	958,330,182	34.866	22.55	22.55	22.58	22.39	22.88	42,294,412	22.659	0.00%
2016-05-31	0	34.70	34.70	34.75	33.75	35.25	61,443,518	2,137,604,774	34.790	22.55	22.55	22.58	21.93	22.91	94,546,369	22.609	2.36%
2016-05-30	0	33.90	33.90	34.00	33.45	34.40	27,023,664	918,908,432	34.004	22.03	22.03	22.10	21.74	22.36	41,582,732	22.098	0.74%
2016-05-27	0	33.65	33.65	33.70	33.30	33.85	25,812,846	868,183,633	33.634	21.87	21.87	21.90	21.64	22.00	39,719,582	21.858	0.60%
2016-05-26	0	33.45	33.40	33.45	33.35	33.80	17,969,400	602,543,244	33.532	21.74	21.71	21.74	21.67	21.97	27,650,460	21.791	-0.45%
2016-05-25	0	33.60	33.55	33.60	33.35	33.85	31,365,524	1,053,944,457	33.602	21.84	21.80	21.84	21.67	22.00	48,263,780	21.837	2.13%
2016-05-24	0	32.90	32.90	33.00	32.80	33.20	20,419,110	672,797,757	32.949	21.38	21.38	21.45	21.32	21.58	31,419,957	21.413	-0.75%
2016-05-23	0	33.15	33.10	33.15	33.05	33.60	22,232,446	740,237,205	33.295	21.54	21.51	21.54	21.48	21.84	34,210,233	21.638	-0.75%
2016-05-20	0	33.40	33.35	33.40	33.05	33.75	24,373,780	815,641,318	33.464	21.71	21.67	21.71	21.48	21.93	37,505,216	21.747	0.45%
2016-05-19	0	33.25	33.20	33.25	33.05	33.55	29,296,424	974,429,401	33.261	21.61	21.58	21.61	21.48	21.80	45,079,947	21.616	-0.89%
2016-05-18	0	33.55	33.50	33.55	33.35	33.80	18,622,228	625,206,058	33.573	21.80	21.77	21.80	21.67	21.97	28,655,001	21.818	-1.32%
2016-05-17	0	34.00	33.95	34.00	33.45	34.30	23,030,754	781,046,061	33.913	22.10	22.06	22.10	21.74	22.29	35,438,631	22.039	1.34%
2016-05-16	0	33.55	33.55	33.60	33.00	34.25	25,869,049	871,370,845	33.684	21.80	21.80	21.84	21.45	22.26	39,806,065	21.890	-0.15%
2016-05-13	0	33.60	33.55	33.65	33.20	34.25	47,436,918	1,596,736,373	33.660	21.84	21.80	21.87	21.58	22.26	72,993,678	21.875	-1.47%
2016-05-12	0	34.10	34.05	34.10	33.80	34.70	27,770,934	950,883,357	34.240	22.16	22.13	22.16	21.97	22.55	42,732,595	22.252	-0.58%
2016-05-11	0	34.30	34.25	34.30	33.80	35.05	34,117,719	1,166,110,872	34.179	22.29	22.26	22.29	21.97	22.78	52,498,727	22.212	-1.15%
2016-05-10	0	34.70	34.65	34.75	34.00	35.00	24,991,471	862,188,998	34.499	22.55	22.52	22.58	22.10	22.75	38,455,689	22.420	0.73%
2016-05-09	0	34.45	34.45	34.50	34.00	34.95	27,429,897	943,737,863	34.405	22.39	22.39	22.42	22.10	22.71	42,207,824	22.359	-0.29%
2016-05-06	0	34.55	34.55	34.60	34.40	35.20	48,218,711	1,673,762,186	34.712	22.45	22.45	22.49	22.36	22.88	74,196,664	22.558	-2.54%
2016-05-05	0	35.45	35.40	35.45	35.25	35.85	25,779,779	914,741,805	35.483	23.04	23.01	23.04	22.91	23.30	39,668,700	23.060	-1.53%
2016-05-04	0	36.00	35.95	36.05	35.15	36.05	33,444,123	1,192,939,103	35.670	23.40	23.36	23.43	22.84	23.43	51,462,229	23.181	0.56%
2016-05-03	0	35.80	35.70	35.80	35.70	36.30	31,263,653	1,126,414,287	36.030	23.27	23.20	23.27	23.20	23.59	48,107,025	23.415	-2.32%
2016-04-29	0	36.65	36.65	36.70	36.45	37.05	20,135,360	740,020,651	36.752	23.82	23.82	23.85	23.69	24.08	30,983,336	23.884	-0.95%
2016-04-28	0	37.00	37.00	37.05	36.95	37.80	26,450,800	987,586,149	37.337	24.05	24.05	24.08	24.01	24.57	40,701,236	24.264	-1.07%
2016-04-27	0	37.40	37.35	37.45	37.10	37.70	22,249,857	832,287,739	37.406	24.31	24.27	24.34	24.11	24.50	34,237,024	24.310	1.08%
2016-04-26	0	37.00	36.95	37.00	36.50	37.25	27,705,326	1,018,570,219	36.764	24.05	24.01	24.05	23.72	24.21	42,631,641	23.892	0.27%
2016-04-25	0	36.90	36.80	36.85	36.80	37.30	23,112,300	856,614,786	37.063	23.98	23.92	23.95	23.92	24.24	35,564,110	24.086	-1.60%
2016-04-22	0	37.50	37.40	37.50	37.25	37.65	21,517,228	805,486,710	37.435	24.37	24.31	24.37	24.21	24.47	33,109,689	24.328	-0.66%
2016-04-21	0	37.75	37.70	37.75	36.90	38.00	33,949,191	1,277,108,847	37.618	24.53	24.50	24.53	23.98	24.70	52,239,404	24.447	0.94%
2016-04-20	0	37.40	37.35	37.40	36.80	38.00	32,363,624	1,206,300,805	37.273	24.31	24.27	24.31	23.92	24.70	49,799,609	24.223	-1.32%
2016-04-19	0	37.90	37.85	37.90	37.40	38.20	28,512,432	1,078,532,308	37.827	24.63	24.60	24.63	24.31	24.83	43,873,577	24.583	1.34%
2016-04-18	0	37.40	37.40	37.45	36.80	37.45	29,944,326	1,110,649,880	37.091	24.31	24.31	24.34	23.92	24.34	46,076,908	24.104	-1.19%
2016-04-15	0	37.85	37.85	37.90	37.50	38.40	30,978,503	1,178,141,498	38.031	24.60	24.60	24.63	24.37	24.96	47,668,250	24.715	-1.05%
2016-04-14	0	38.25	38.25	38.30	38.10	38.80	63,304,634	2,428,219,406	38.358	24.86	24.86	24.89	24.76	25.22	97,410,166	24.928	1.86%
2016-04-13	0	37.55	37.50	37.55	35.75	37.80	73,643,278	2,737,108,052	37.167	24.40	24.37	24.40	23.23	24.57	113,318,781	24.154	6.07%
2016-04-12	0	35.40	35.30	35.35	35.20	35.70	15,475,586	548,781,000	35.461	23.01	22.94	22.97	22.88	23.20	23,813,097	23.045	-0.14%
2016-04-11	0	35.45	35.40	35.45	34.80	35.75	16,738,732	592,592,501	35.403	23.04	23.01	23.04	22.62	23.23	25,756,766	23.007	1.14%
2016-04-08	0	35.05	35.05	35.10	34.30	35.10	25,261,605	876,025,969	34.678	22.78	22.78	22.81	22.29	22.81	38,871,359	22.537	0.14%
2016-04-07	0	35.00	34.95	35.05	34.60	35.55	34,002,066	1,190,098,805	35.001	22.75	22.71	22.78	22.49	23.10	52,320,765	22.746	-0.71%
2016-04-06	0	35.25	35.25	35.35	35.00	35.75	19,394,317	685,332,659	35.337	22.91	22.91	22.97	22.75	23.23	29,843,055	22.965	-0.56%
2016-04-05	0	35.45	35.40	35.45	35.25	35.95	33,011,907	1,173,056,120	35.534	23.04	23.01	23.04	22.91	23.36	50,797,156	23.093	-1.80%
2016-04-01	0	36.10	36.05	36.15	35.90	37.45	31,484,768	1,142,954,089	36.302	23.46	23.43	23.49	23.33	24.34	48,447,267	23.592	-2.70%
2016-03-31	0	37.10	37.05	37.15	36.95	37.35	23,689,632	879,294,300	37.117	24.11	24.08	24.14	24.01	24.27	36,452,481	24.122	-0.13%
2016-03-30	0	37.15	37.15	37.20	36.80	37.35	29,351,712	1,086,462,916	37.015	24.14	24.14	24.18	23.92	24.27	45,165,021	24.055	1.78%
2016-03-29	0	36.50	36.50	36.55	35.75	36.60	27,449,626	993,863,376	36.207	23.72	23.72	23.75	23.23	23.79	42,238,182	23.530	0.55%
2016-03-24	0	36.30	36.30	36.35	36.05	37.10	38,409,446	1,401,512,415	36.489	23.59	23.59	23.62	23.43	24.11	59,102,633	23.713	-2.55%
2016-03-23	0	37.25	37.15	37.25	36.80	37.45	34,999,255	1,300,708,681	37.164	24.21	24.14	24.21	23.92	24.34	53,855,193	24.152	-0.40%
2016-03-22	0	37.40	37.35	37.40	37.05	37.70	23,090,352	862,196,221	37.340	24.31	24.27	24.31	24.08	24.50	35,530,338	24.266	-0.13%
2016-03-21	0	37.45	37.40	37.50	36.80	38.20	50,546,231	1,899,130,852	37.572	24.34	24.31	24.37	23.92	24.83	77,778,141	24.417	1.35%
2016-03-18	0	36.95	36.85	37.05	35.95	37.10	59,687,551	2,190,210,581	36.695	24.01	23.95	24.08	23.36	24.11	91,844,371	23.847	2.35%
2016-03-17	0	36.10	36.05	36.10	35.85	36.80	57,556,149	2,082,920,103	36.189	23.46	23.43	23.46	23.30	23.92	88,564,670	23.519	2.27%
2016-03-16	0	35.30	35.30	35.35	35.10	35.60	40,532,427	1,432,417,905	35.340	22.94	22.94	22.97	22.81	23.14	62,369,375	22.967	0.86%
2016-03-15	0	35.00	34.95	35.00	34.90	35.35	23,920,620	838,742,257	35.064	22.75	22.71	22.75	22.68	22.97	36,807,915	22.787	-0.85%
2016-03-14	0	35.30	35.15	35.20	35.05	35.90	35,575,776	1,262,084,363	35.476	22.94	22.84	22.88	22.78	23.33	54,742,316	23.055	1.58%
2016-03-11	0	34.75	34.70	34.75	34.10	35.30	35,456,155	1,232,237,871	34.754	22.58	22.55	22.58	22.16	22.94	54,558,249	22.586	0.14%
2016-03-10	0	34.70	34.70	34.75	34.40	35.40	17,743,026	619,187,051	34.898	22.55	22.55	22.58	22.36	23.01	27,302,126	22.679	-0.43%
2016-03-09	0	34.85	34.75	34.80	34.20	34.95	19,352,233	668,523,038	34.545	22.65	22.58	22.62	22.23	22.71	29,778,298	22.450	-0.14%
2016-03-08	0	34.90	34.90	34.95	34.40	35.55	27,361,883	953,203,880	34.837	22.68	22.68	22.71	22.36	23.10	42,103,167	22.640	-1.97%
2016-03-07	0	35.60	35.60	35.65	35.20	36.25	43,301,343	1,548,244,457	35.755	23.14	23.14	23.17	22.88	23.56	66,630,051	23.236	-0.56%
2016-03-04	0	35.80	35.70	35.75	34.60	36.20	51,349,059	1,822,609,448	35.495	23.27	23.20	23.23	22.49	23.53	79,013,495	23.067	3.47%
2016-03-03	0	34.60	34.55	34.60	33.95	35.00	35,558,724	1,223,477,306	34.407	22.49	22.45	22.49	22.06	22.75	54,716,077	22.360	0.29%
2016-03-02	0	34.50	34.55	34.60	33.80	34.95	53,690,702	1,848,033,919	34.420	22.42	22.45	22.49	21.97	22.71	82,616,704	22.369	3.92%
2016-03-01	0	33.20	33.10	33.20	32.30	33.35	36,108,686	1,186,430,763	32.857	21.58	21.51	21.58	20.99	21.67	55,562,332	21.353	0.91%
2016-02-29	0	32.90	33.00	33.05	32.40	33.65	22,013,943	725,233,042	32.944	21.38	21.45	21.48	21.06	21.87	33,874,011	21.410	-1.50%
2016-02-26	0	33.40	33.35	33.45	32.75	33.50	24,961,247	826,688,044	33.119	21.71	21.67	21.74	21.28	21.77	38,409,182	21.523	3.25%
2016-02-25	0	32.35	32.30	32.35	32.25	33.35	30,205,483	986,363,321	32.655	21.02	20.99	21.02	20.96	21.67	46,478,764	21.222	-3.00%
2016-02-24	0	33.35	33.35	33.45	32.90	34.00	28,170,068	939,115,807	33.337	21.67	21.67	21.74	21.38	22.10	43,346,764	21.665	-2.06%
2016-02-23	0	34.05	34.00	34.05	33.70	34.65	27,781,205	946,412,009	34.067	22.13	22.10	22.13	21.90	22.52	42,748,400	22.139	-1.30%
2016-02-22	0	34.50	34.40	34.50	34.15	34.75	26,960,185	929,654,496	34.483	22.42	22.36	22.42	22.19	22.58	41,485,053	22.409	2.07%
2016-02-19	0	33.80	33.65	33.75	33.60	34.15	25,693,183	868,462,541	33.801	21.97	21.87	21.93	21.84	22.19	39,535,451	21.967	-1.02%
2016-02-18	0	34.15	34.15	34.20	33.90	34.85	45,179,288	1,550,626,992	34.322	22.19	22.19	22.23	22.03	22.65	69,519,744	22.305	3.96%
2016-02-17	0	32.85	32.75	32.85	32.70	34.15	38,509,401	1,283,777,236	33.337	21.35	21.28	21.35	21.25	22.19	59,256,439	21.665	-2.38%
2016-02-16	0	33.65	33.65	33.70	32.65	34.15	43,497,409	1,463,710,842	33.651	21.87	21.87	21.90	21.22	22.19	66,931,749	21.869	3.38%
2016-02-15	0	32.55	32.55	32.65	31.35	33.00	53,927,103	1,745,167,556	32.362	21.15	21.15	21.22	20.37	21.45	82,980,467	21.031	6.37%
2016-02-12	0	30.60	30.55	30.60	30.50	31.80	57,333,287	1,774,724,977	30.955	19.89	19.85	19.89	19.82	20.67	88,221,741	20.117	-4.23%
2016-02-11	0	31.95	31.90	31.95	31.40	32.10	55,576,329	1,765,410,860	31.766	20.76	20.73	20.76	20.41	20.86	85,518,217	20.644	-5.61%
2016-02-05	0	33.85	33.75	33.80	33.35	34.40	22,666,571	770,136,841	33.977	22.00	21.93	21.97	21.67	22.36	34,878,244	22.081	1.65%
2016-02-04	0	33.30	33.20	33.30	33.10	33.70	31,907,050	1,065,985,004	33.409	21.64	21.58	21.64	21.51	21.90	49,097,054	21.712	1.06%
2016-02-03	0	32.95	33.00	33.05	32.40	33.20	56,072,619	1,838,398,603	32.786	21.41	21.45	21.48	21.06	21.58	86,281,885	21.307	-3.23%
2016-02-02	0	34.05	34.05	34.10	33.80	34.60	26,498,651	906,477,030	34.208	22.13	22.13	22.16	21.97	22.49	40,774,867	22.231	-0.44%
2016-02-01	0	34.20	34.15	34.25	33.95	35.30	38,681,086	1,334,207,953	34.493	22.23	22.19	22.26	22.06	22.94	59,520,619	22.416	-2.15%
2016-01-29	0	34.95	34.95	35.05	33.85	35.20	46,855,547	1,631,571,811	34.821	22.71	22.71	22.78	22.00	22.88	72,099,092	22.630	2.34%
2016-01-28	0	34.15	34.20	34.25	33.70	34.60	34,371,122	1,171,881,500	34.095	22.19	22.23	22.26	21.90	22.49	52,888,651	22.158	1.04%
2016-01-27	0	33.80	33.75	33.80	33.30	34.50	54,783,064	1,858,236,820	33.920	21.97	21.93	21.97	21.64	22.42	84,297,579	22.044	-0.44%
2016-01-26	0	33.95	33.90	34.00	33.60	34.80	44,828,274	1,523,379,478	33.983	22.06	22.03	22.10	21.84	22.62	68,979,620	22.084	-3.41%
2016-01-25	0	35.15	35.10	35.15	34.95	35.45	27,927,965	983,686,867	35.222	22.84	22.81	22.84	22.71	23.04	42,974,227	22.890	1.30%
2016-01-22	0	34.70	34.65	34.70	33.85	34.95	54,035,830	1,868,322,634	34.576	22.55	22.52	22.55	22.00	22.71	83,147,771	22.470	3.43%
2016-01-21	0	33.55	33.55	33.60	33.55	35.80	67,450,697	2,323,488,944	34.447	21.80	21.80	21.84	21.80	23.27	103,789,931	22.386	-4.28%
2016-01-20	0	35.05	35.00	35.05	34.20	36.10	61,650,073	2,154,580,983	34.949	22.78	22.75	22.78	22.23	23.46	94,864,206	22.712	-4.10%
2016-01-19	0	36.55	36.50	36.60	34.85	36.65	45,020,678	1,618,882,221	35.959	23.75	23.72	23.79	22.65	23.82	69,275,683	23.369	5.33%
2016-01-18	0	34.70	34.60	34.70	34.30	35.35	34,274,001	1,197,200,130	34.930	22.55	22.49	22.55	22.29	22.97	52,739,206	22.700	-1.14%
2016-01-15	0	35.10	35.10	35.15	35.00	36.55	41,228,385	1,459,863,999	35.409	22.81	22.81	22.84	22.75	23.75	63,440,282	23.012	-3.31%
2016-01-14	0	36.30	36.30	36.40	35.00	36.50	46,651,390	1,673,376,503	35.870	23.59	23.59	23.66	22.75	23.72	71,784,945	23.311	0.41%
2016-01-13	0	36.15	36.10	36.20	36.00	37.40	41,216,282	1,514,511,895	36.746	23.49	23.46	23.53	23.40	24.31	63,421,659	23.880	1.40%
2016-01-12	0	35.65	35.60	35.65	35.50	37.10	52,476,338	1,894,286,797	36.098	23.17	23.14	23.17	23.07	24.11	80,748,098	23.459	-1.93%
2016-01-11	0	36.35	36.30	36.35	36.20	36.95	52,673,127	1,928,084,330	36.605	23.62	23.59	23.62	23.53	24.01	81,050,908	23.789	-4.34%
2016-01-08	0	38.00	38.05	38.10	37.65	38.60	58,023,171	2,216,662,234	38.203	24.70	24.73	24.76	24.47	25.09	89,283,302	24.827	0.13%
2016-01-07	0	37.95	37.90	38.00	37.30	39.60	74,388,997	2,831,772,415	38.067	24.66	24.63	24.70	24.24	25.74	114,466,258	24.739	-5.36%
2016-01-06	0	40.10	40.00	40.05	39.50	40.40	34,880,806	1,394,871,809	39.990	26.06	26.00	26.03	25.67	26.26	53,672,929	25.988	-0.74%
2016-01-05	0	40.40	40.35	40.40	39.90	41.20	48,037,712	1,944,528,437	40.479	26.26	26.22	26.26	25.93	26.77	73,918,151	26.307	-1.10%
2016-01-04	0	40.85	40.85	40.90	40.60	42.75	45,114,145	1,862,996,311	41.295	26.55	26.55	26.58	26.39	27.78	69,419,505	26.837	-5.00%
2015-12-31	0	43.00	43.00	43.20	42.70	43.45	8,074,334	348,005,538	43.100	27.94	27.94	28.07	27.75	28.24	12,424,402	28.010	0.12%
2015-12-30	0	42.95	43.00	43.05	42.85	44.00	22,885,686	985,223,334	43.050	27.91	27.94	27.98	27.85	28.59	35,215,407	27.977	-1.94%
2015-12-29	0	43.80	43.80	43.85	43.40	43.90	7,763,976	339,405,731	43.716	28.46	28.46	28.50	28.20	28.53	11,946,838	28.410	0.69%
2015-12-28	0	43.50	43.55	43.60	43.30	44.20	14,454,249	629,785,359	43.571	28.27	28.30	28.33	28.14	28.72	22,241,512	28.316	-1.58%
2015-12-24	0	44.20	44.10	44.20	43.95	44.30	6,997,244	309,137,559	44.180	28.72	28.66	28.72	28.56	28.79	10,767,027	28.712	0.45%
2015-12-23	0	44.00	43.90	44.05	43.65	44.40	18,559,539	818,618,400	44.108	28.59	28.53	28.63	28.37	28.85	28,558,538	28.665	1.15%
2015-12-22	0	43.50	43.50	43.55	43.25	43.90	15,733,463	685,186,605	43.550	28.27	28.27	28.30	28.11	28.53	24,209,906	28.302	0.23%
2015-12-21	0	43.40	43.35	43.40	42.40	43.70	20,766,343	901,014,168	43.388	28.20	28.17	28.20	27.55	28.40	31,954,263	28.197	1.64%
2015-12-18	0	42.70	42.55	42.70	42.20	43.20	21,983,903	939,620,891	42.741	27.75	27.65	27.75	27.42	28.07	33,827,787	27.777	0.12%
2015-12-17	0	42.65	42.60	42.65	42.45	43.55	23,758,726	1,019,770,485	42.922	27.72	27.68	27.72	27.59	28.30	36,558,800	27.894	1.19%
2015-12-16	0	42.15	42.20	42.25	42.05	42.80	20,772,559	880,914,926	42.408	27.39	27.42	27.46	27.33	27.81	31,963,828	27.560	1.44%
2015-12-15	0	41.55	41.55	41.60	41.10	42.15	27,638,382	1,153,861,962	41.749	27.00	27.00	27.03	26.71	27.39	42,528,630	27.131	0.73%
2015-12-14	0	41.25	41.25	41.35	40.00	41.85	47,138,690	1,928,639,549	40.914	26.81	26.81	26.87	26.00	27.20	72,534,779	26.589	0.73%
2015-12-11	0	40.95	40.95	41.00	40.75	42.25	43,098,639	1,776,902,224	41.229	26.61	26.61	26.64	26.48	27.46	66,318,140	26.794	-3.08%
2015-12-10	0	42.25	42.20	42.30	42.00	42.95	25,108,060	1,061,995,614	42.297	27.46	27.42	27.49	27.29	27.91	38,635,091	27.488	-1.05%
2015-12-09	0	42.70	42.75	42.80	42.60	43.30	20,090,382	860,181,018	42.816	27.75	27.78	27.81	27.68	28.14	30,914,126	27.825	-1.39%
2015-12-08	0	43.30	43.25	43.30	42.55	43.40	29,225,522	1,255,375,372	42.955	28.14	28.11	28.14	27.65	28.20	44,970,846	27.915	-1.25%
2015-12-07	0	43.85	43.90	43.95	43.50	44.30	16,768,278	735,709,110	43.875	28.50	28.53	28.56	28.27	28.79	25,802,230	28.513	0.11%
2015-12-04	0	43.80	43.80	43.85	43.30	43.95	24,765,135	1,082,449,533	43.709	28.46	28.46	28.50	28.14	28.56	38,107,414	28.405	-1.02%
2015-12-03	0	44.25	44.20	44.25	43.85	44.80	24,376,086	1,082,039,953	44.389	28.76	28.72	28.76	28.50	29.11	37,508,764	28.848	0.00%
2015-12-02	0	44.25	44.15	44.25	43.20	44.65	42,380,217	1,870,133,957	44.128	28.76	28.69	28.76	28.07	29.02	65,212,667	28.677	2.19%
2015-12-01	0	43.30	43.25	43.30	42.75	43.90	29,845,668	1,294,335,828	43.368	28.14	28.11	28.14	27.78	28.53	45,925,097	28.184	2.00%
2015-11-30	0	42.45	42.45	42.50	42.20	43.20	57,558,485	2,451,961,134	42.600	27.59	27.59	27.62	27.42	28.07	88,568,265	27.684	-1.96%
2015-11-27	0	43.30	43.30	43.35	43.00	44.65	47,931,574	2,080,470,886	43.405	28.14	28.14	28.17	27.94	29.02	73,754,831	28.208	-2.26%
2015-11-26	0	44.30	44.30	44.40	44.05	44.90	15,489,345	689,203,527	44.495	28.79	28.79	28.85	28.63	29.18	23,834,269	28.916	0.00%
2015-11-25	0	44.30	44.30	44.40	43.90	44.50	20,938,886	927,619,453	44.301	28.79	28.79	28.85	28.53	28.92	32,219,764	28.790	-0.56%
2015-11-24	0	44.55	44.50	44.55	43.85	44.75	17,094,544	756,765,220	44.269	28.95	28.92	28.95	28.50	29.08	26,304,273	28.770	-0.11%
2015-11-23	0	44.60	44.55	44.65	44.40	44.95	16,137,536	720,272,482	44.633	28.98	28.95	29.02	28.85	29.21	24,831,674	29.006	-0.34%
2015-11-20	0	44.75	44.75	44.80	43.85	44.85	24,055,564	1,066,849,773	44.349	29.08	29.08	29.11	28.50	29.15	37,015,560	28.822	1.13%
2015-11-19	0	44.25	44.15	44.25	44.05	44.85	28,667,306	1,274,228,422	44.449	28.76	28.69	28.76	28.63	29.15	44,111,890	28.886	0.68%
2015-11-18	0	43.95	43.95	44.00	43.55	44.30	21,948,944	964,491,273	43.943	28.56	28.56	28.59	28.30	28.79	33,773,993	28.557	-0.45%
2015-11-17	0	44.15	44.05	44.15	43.85	45.00	31,534,383	1,400,095,346	44.399	28.69	28.63	28.69	28.50	29.24	48,523,612	28.854	1.15%
2015-11-16	0	43.65	43.60	43.65	43.15	44.05	40,386,187	1,760,491,428	43.591	28.37	28.33	28.37	28.04	28.63	62,144,348	28.329	-1.91%
2015-11-13	0	44.50	44.45	44.50	44.15	44.95	37,214,985	1,656,200,027	44.504	28.92	28.89	28.92	28.69	29.21	57,264,653	28.922	-1.87%
2015-11-12	0	45.35	45.35	45.40	44.50	45.70	28,050,233	1,268,296,584	45.215	29.47	29.47	29.50	28.92	29.70	43,162,367	29.384	1.00%
2015-11-11	0	44.90	44.85	44.95	44.40	45.25	24,111,112	1,079,425,000	44.769	29.18	29.15	29.21	28.85	29.41	37,101,035	29.094	-0.66%
2015-11-10	0	45.20	45.25	45.30	44.80	45.90	34,407,052	1,559,553,118	45.327	29.37	29.41	29.44	29.11	29.83	52,943,939	29.457	-1.31%
2015-11-09	0	45.80	45.75	45.80	45.10	46.70	37,755,108	1,741,796,547	46.134	29.76	29.73	29.76	29.31	30.35	58,095,768	29.981	0.44%
2015-11-06	0	45.60	45.60	45.65	45.00	45.95	27,830,814	1,268,898,694	45.593	29.63	29.63	29.67	29.24	29.86	42,824,736	29.630	0.44%
2015-11-05	0	45.40	45.35	45.40	43.70	46.60	78,603,408	3,596,138,161	45.750	29.50	29.47	29.50	28.40	30.28	120,951,194	29.732	2.83%
2015-11-04	0	44.15	44.10	44.15	43.05	44.80	69,582,355	3,077,343,201	44.226	28.69	28.66	28.69	27.98	29.11	107,070,025	28.741	2.79%
2015-11-03	0	42.95	42.95	43.00	42.85	43.55	26,622,688	1,148,579,706	43.143	27.91	27.91	27.94	27.85	28.30	40,965,729	28.038	-0.35%
2015-11-02	0	43.10	43.20	43.25	42.80	43.70	32,607,771	1,408,312,491	43.190	28.01	28.07	28.11	27.81	28.40	50,175,290	28.068	-1.26%
2015-10-30	0	43.65	43.70	43.75	43.35	44.10	35,167,099	1,536,126,366	43.681	28.37	28.40	28.43	28.17	28.66	54,113,463	28.387	0.11%
2015-10-29	0	43.60	43.50	43.55	43.15	44.30	43,523,499	1,901,384,467	43.686	28.33	28.27	28.30	28.04	28.79	66,971,895	28.391	-1.02%
2015-10-28	0	44.05	44.00	44.05	43.70	44.80	37,766,342	1,664,950,281	44.086	28.63	28.59	28.63	28.40	29.11	58,113,055	28.650	-0.45%
2015-10-27	0	44.25	44.30	44.35	43.20	44.55	34,251,788	1,508,086,611	44.029	28.76	28.79	28.82	28.07	28.95	52,705,026	28.614	0.68%
2015-10-26	0	43.95	43.95	44.05	43.85	45.15	46,919,744	2,087,179,486	44.484	28.56	28.56	28.63	28.50	29.34	72,197,875	28.909	0.34%
2015-10-23	0	43.80	43.80	43.85	43.70	44.30	27,282,575	1,198,837,201	43.942	28.46	28.46	28.50	28.40	28.79	41,981,132	28.557	0.92%
2015-10-22	0	43.40	43.40	43.50	42.80	43.50	21,226,159	917,560,068	43.228	28.20	28.20	28.27	27.81	28.27	32,661,806	28.093	-0.34%
2015-10-20	0	43.55	43.50	43.55	43.10	43.70	18,255,521	792,327,808	43.402	28.30	28.27	28.30	28.01	28.40	28,090,729	28.206	0.11%
2015-10-19	0	43.50	43.45	43.55	42.80	43.70	18,213,735	789,997,551	43.374	28.27	28.24	28.30	27.81	28.40	28,026,431	28.188	0.58%
2015-10-16	0	43.25	43.20	43.25	43.10	43.65	36,657,410	1,589,696,470	43.366	28.11	28.07	28.11	28.01	28.37	56,406,683	28.183	1.41%
2015-10-15	0	42.65	42.65	42.70	42.00	43.00	37,394,323	1,591,435,258	42.558	27.72	27.72	27.75	27.29	27.94	57,540,609	27.658	2.16%
2015-10-14	0	41.75	41.75	41.80	41.55	42.45	25,471,216	1,067,208,886	41.899	27.13	27.13	27.16	27.00	27.59	39,193,898	27.229	-0.83%
2015-10-13	0	42.10	42.05	42.15	41.85	42.85	24,824,722	1,048,374,852	42.231	27.36	27.33	27.39	27.20	27.85	38,199,104	27.445	-1.06%
2015-10-12	0	42.55	42.55	42.65	42.30	43.15	30,175,172	1,289,062,740	42.719	27.65	27.65	27.72	27.49	28.04	46,432,123	27.762	0.59%
2015-10-09	0	42.30	42.25	42.30	42.15	43.30	45,519,117	1,939,775,715	42.615	27.49	27.46	27.49	27.39	28.14	70,042,657	27.694	-0.47%
2015-10-08	0	42.50	42.50	42.55	41.50	43.40	71,744,253	3,023,457,783	42.142	27.62	27.62	27.65	26.97	28.20	110,396,651	27.387	-1.62%
2015-10-07	0	43.20	43.15	43.20	41.35	43.45	72,880,870	3,124,049,575	42.865	28.07	28.04	28.07	26.87	28.24	112,145,624	27.857	3.85%
2015-10-06	0	41.60	41.55	41.60	41.25	42.10	31,878,583	1,329,471,858	41.704	27.03	27.00	27.03	26.81	27.36	49,053,251	27.103	0.60%
2015-10-05	0	41.35	41.30	41.35	41.10	41.80	39,965,332	1,656,605,128	41.451	26.87	26.84	26.87	26.71	27.16	61,496,756	26.938	2.86%
2015-10-02	0	40.20	40.05	40.15	38.30	40.45	47,974,061	1,909,317,114	39.799	26.13	26.03	26.09	24.89	26.29	73,820,208	25.864	4.82%
2015-09-30	0	38.35	38.35	38.45	38.05	38.85	34,268,883	1,317,715,106	38.452	24.92	24.92	24.99	24.73	25.25	52,731,331	24.989	0.79%
2015-09-29	0	38.05	37.95	38.00	37.20	38.15	42,987,647	1,618,197,187	37.643	24.73	24.66	24.70	24.18	24.79	66,147,351	24.464	-2.44%
2015-09-25	0	39.00	39.05	39.15	38.30	39.40	26,685,475	1,038,450,809	38.915	25.35	25.38	25.44	24.89	25.61	41,062,342	25.290	0.39%
2015-09-24	0	38.85	38.70	38.75	38.60	39.65	26,705,964	1,042,260,691	39.027	25.25	25.15	25.18	25.09	25.77	41,093,870	25.363	-1.27%
2015-09-23	0	39.35	39.30	39.40	38.05	39.85	51,546,965	2,006,171,111	38.919	25.57	25.54	25.61	24.73	25.90	79,318,023	25.293	-1.75%
2015-09-22	0	40.05	39.95	40.05	39.95	41.10	28,498,872	1,154,156,190	40.498	26.03	25.96	26.03	25.96	26.71	43,852,712	26.319	0.00%
2015-09-21	0	40.05	40.00	40.05	39.35	40.30	21,356,784	850,673,809	39.832	26.03	26.00	26.03	25.57	26.19	32,862,806	25.886	-0.87%
2015-09-18	0	40.40	40.35	40.40	39.25	40.55	43,351,495	1,744,673,350	40.245	26.26	26.22	26.26	25.51	26.35	66,707,223	26.154	2.41%
2015-09-17	0	39.45	39.40	39.45	39.20	40.45	52,274,154	2,078,865,592	39.769	25.64	25.61	25.64	25.48	26.29	80,436,987	25.845	1.54%
2015-09-16	0	38.85	38.80	38.85	37.85	39.70	57,540,758	2,232,376,818	38.796	25.25	25.22	25.25	24.60	25.80	88,540,987	25.213	1.97%
2015-09-15	0	38.10	38.05	38.10	37.80	38.55	19,621,392	747,810,467	38.112	24.76	24.73	24.76	24.57	25.05	30,192,467	24.768	-0.39%
2015-09-14	0	38.25	38.25	38.30	37.55	38.70	24,706,940	940,472,170	38.065	24.86	24.86	24.89	24.40	25.15	38,017,867	24.738	0.39%
2015-09-11	0	38.10	38.00	38.20	38.00	39.45	35,903,130	1,385,669,913	38.595	24.76	24.70	24.83	24.70	25.64	55,246,032	25.082	-0.78%
2015-09-10	0	38.40	38.35	38.45	37.75	38.90	32,994,326	1,268,116,728	38.434	24.96	24.92	24.99	24.53	25.28	50,770,103	24.978	-1.16%
2015-09-09	0	38.85	38.75	38.80	37.85	39.20	86,049,241	3,334,135,997	38.747	25.25	25.18	25.22	24.60	25.48	132,408,488	25.181	3.60%
2015-09-08	0	37.50	37.45	37.50	35.60	37.90	56,506,848	2,088,111,983	36.953	24.37	24.34	24.37	23.14	24.63	86,950,056	24.015	5.49%
2015-09-07	0	35.55	35.55	35.60	35.20	36.95	45,342,291	1,641,502,292	36.203	23.10	23.10	23.14	22.88	24.01	69,770,565	23.527	0.33%
2015-09-04	0	35.65	35.70	35.75	35.25	37.45	52,789,569	1,899,053,935	35.974	23.03	23.06	23.09	22.77	24.19	81,730,323	23.236	-3.26%
2015-09-02	0	36.85	36.65	36.70	36.50	38.30	54,643,040	2,035,998,989	37.260	23.80	23.67	23.70	23.58	24.74	84,599,920	24.066	-0.81%
2015-09-01	0	37.15	37.20	37.25	36.85	38.10	47,861,381	1,796,455,833	37.535	24.00	24.03	24.06	23.80	24.61	74,100,361	24.244	-2.11%
2015-08-31	0	37.95	37.95	38.05	36.55	38.55	73,153,184	2,755,390,467	37.666	24.51	24.51	24.58	23.61	24.90	113,257,856	24.328	0.93%
2015-08-28	0	37.60	37.60	37.70	37.60	39.30	73,609,718	2,844,685,275	38.646	24.29	24.29	24.35	24.29	25.38	113,964,675	24.961	-1.18%
2015-08-27	0	38.05	38.05	38.10	36.40	38.50	109,994,831	4,132,546,426	37.570	24.58	24.58	24.61	23.51	24.87	170,297,149	24.267	5.99%
2015-08-26	0	35.90	35.90	36.00	35.60	37.70	81,436,947	2,966,143,640	36.423	23.19	23.19	23.25	22.99	24.35	126,083,015	23.525	-1.64%
2015-08-25	0	36.50	36.50	36.55	35.00	37.75	112,783,584	4,108,935,270	36.432	23.58	23.58	23.61	22.61	24.38	174,614,776	23.531	1.96%
2015-08-24	0	35.80	35.70	35.75	35.10	37.30	107,031,162	3,849,890,733	35.970	23.12	23.06	23.09	22.67	24.09	165,708,712	23.233	-7.73%
2015-08-21	0	38.80	38.80	38.85	38.25	39.35	55,653,806	2,154,215,450	38.707	25.06	25.06	25.09	24.71	25.42	86,164,817	25.001	-2.02%
2015-08-20	0	39.60	39.55	39.60	38.90	40.30	49,219,276	1,945,883,844	39.535	25.58	25.55	25.58	25.13	26.03	76,202,693	25.536	-1.74%
2015-08-19	0	40.30	40.30	40.35	39.70	41.50	54,525,478	2,198,243,550	40.316	26.03	26.03	26.06	25.64	26.80	84,417,907	26.040	-2.89%
2015-08-18	0	41.50	41.50	41.55	40.80	43.50	37,295,540	1,561,801,840	41.876	26.80	26.80	26.84	26.35	28.10	57,742,024	27.048	-3.04%
2015-08-17	0	42.80	42.70	42.75	41.55	42.80	28,702,393	1,212,451,598	42.242	27.64	27.58	27.61	26.84	27.64	44,437,867	27.284	-1.04%
2015-08-14	0	43.25	43.15	43.20	43.00	43.90	22,445,207	972,042,080	43.307	27.94	27.87	27.90	27.77	28.35	34,750,313	27.972	-0.35%
2015-08-13	0	43.40	43.40	43.45	42.85	43.90	34,884,256	1,512,577,997	43.360	28.03	28.03	28.06	27.68	28.35	54,008,805	28.006	-0.12%
2015-08-12	0	43.45	43.45	43.50	42.90	44.30	47,670,661	2,073,075,338	43.487	28.06	28.06	28.10	27.71	28.61	73,805,083	28.089	-2.47%
2015-08-11	0	44.55	44.45	44.50	44.40	46.10	39,716,203	1,801,296,460	45.354	28.77	28.71	28.74	28.68	29.78	61,489,764	29.294	0.11%
2015-08-10	0	44.50	44.40	44.45	43.50	45.20	30,197,377	1,343,387,759	44.487	28.74	28.68	28.71	28.10	29.19	46,752,444	28.734	1.02%
2015-08-07	0	44.05	44.05	44.10	43.10	44.95	36,875,351	1,634,016,403	44.312	28.45	28.45	28.48	27.84	29.03	57,091,475	28.621	1.73%
2015-08-06	0	43.30	43.25	43.30	42.80	43.65	28,333,748	1,225,077,589	43.237	27.97	27.94	27.97	27.64	28.19	43,867,121	27.927	-1.14%
2015-08-05	0	43.80	43.75	43.85	43.45	44.50	31,438,685	1,383,152,086	43.995	28.29	28.26	28.32	28.06	28.74	48,674,273	28.416	-0.79%
2015-08-04	0	44.15	44.05	44.20	42.85	44.50	34,847,802	1,528,047,260	43.849	28.52	28.45	28.55	27.68	28.74	53,952,366	28.322	1.61%
2015-08-03	0	43.45	43.35	43.45	42.80	44.00	46,449,663	2,005,548,543	43.177	28.06	28.00	28.06	27.64	28.42	71,914,699	27.888	-2.58%
2015-07-31	0	44.60	44.55	44.60	43.80	45.50	40,338,576	1,788,778,638	44.344	28.81	28.77	28.81	28.29	29.39	62,453,339	28.642	-0.34%
2015-07-30	0	44.75	44.75	44.85	44.55	45.95	35,540,137	1,602,237,806	45.083	28.90	28.90	28.97	28.77	29.68	55,024,258	29.119	-1.65%
2015-07-29	0	45.50	45.40	45.45	44.35	46.60	56,407,973	2,544,157,455	45.103	29.39	29.32	29.36	28.65	30.10	87,332,440	29.132	-1.09%
2015-07-28	0	46.00	45.90	46.00	45.20	46.85	79,646,120	3,654,630,909	45.886	29.71	29.65	29.71	29.19	30.26	123,310,405	29.638	-2.44%
2015-07-27	0	47.15	47.15	47.20	46.10	48.20	46,982,320	2,207,883,475	46.994	30.45	30.45	30.49	29.78	31.13	72,739,374	30.353	-2.20%
2015-07-24	0	97.05	97.05	97.20	96.50	98.30	18,593,659	1,805,203,800	97.087	31.14	31.14	31.19	30.96	31.54	57,952,822	31.150	-1.27%
2015-07-23	0	98.30	98.30	98.35	96.60	99.45	23,182,017	2,283,418,925	98.500	31.54	31.54	31.55	30.99	31.91	72,253,842	31.603	1.76%
2015-07-22	0	96.60	96.40	96.70	95.00	96.70	17,149,013	1,643,262,037	95.823	30.99	30.93	31.03	30.48	31.03	53,450,141	30.744	-0.72%
2015-07-21	0	97.30	97.20	97.35	94.85	98.40	16,196,817	1,575,611,774	97.279	31.22	31.19	31.23	30.43	31.57	50,482,331	31.211	1.20%
2015-07-20	0	96.15	96.10	96.35	95.35	98.00	18,938,395	1,824,736,268	96.351	30.85	30.83	30.91	30.59	31.44	59,027,297	30.913	-0.93%
2015-07-17	0	97.05	97.00	97.25	95.55	98.25	25,160,696	2,450,255,722	97.384	31.14	31.12	31.20	30.66	31.52	78,421,000	31.245	1.73%
2015-07-16	0	95.40	95.30	95.40	92.50	95.65	13,682,551	1,294,347,129	94.598	30.61	30.58	30.61	29.68	30.69	42,645,852	30.351	1.54%
2015-07-15	0	93.95	93.80	93.95	92.85	96.00	26,889,336	2,525,090,541	93.907	30.14	30.09	30.14	29.79	30.80	83,808,835	30.129	-1.47%
2015-07-14	0	95.35	95.30	95.35	94.30	98.45	30,130,911	2,880,450,974	95.598	30.59	30.58	30.59	30.26	31.59	93,912,194	30.672	-2.05%
2015-07-13	0	97.35	97.40	97.50	95.10	98.70	37,811,213	3,669,526,318	97.049	31.23	31.25	31.28	30.51	31.67	117,850,203	31.137	1.56%
2015-07-10	0	95.85	95.90	95.95	92.60	97.40	62,254,976	5,956,532,792	95.680	30.75	30.77	30.78	29.71	31.25	194,036,662	30.698	4.98%
2015-07-09	0	91.30	91.30	91.45	84.85	94.20	72,638,862	6,584,110,224	90.642	29.29	29.29	29.34	27.22	30.22	226,401,217	29.082	6.60%
2015-07-08	0	85.65	85.60	86.10	82.50	89.75	84,672,269	7,260,716,583	85.751	27.48	27.46	27.62	26.47	28.80	263,907,008	27.512	-6.19%
2015-07-07	0	91.30	91.25	91.30	88.90	95.35	71,709,281	6,596,086,410	91.984	29.29	29.28	29.29	28.52	30.59	223,503,893	29.512	-3.89%
2015-07-06	0	95.00	94.90	94.95	91.60	103.0	72,127,136	6,923,428,840	95.989	30.48	30.45	30.46	29.39	33.05	224,806,266	30.797	-4.04%
2015-07-03	0	99.00	99.00	99.05	98.45	103.0	40,145,201	4,017,427,164	100.07	31.76	31.76	31.78	31.59	33.05	125,124,790	32.107	-2.85%
2015-07-02	0	101.9	101.8	101.9	101.5	104.5	33,502,515	3,439,091,176	102.65	32.69	32.66	32.69	32.57	33.53	104,420,829	32.935	-2.67%
2015-06-30	0	104.7	104.4	104.6	101.4	106.5	39,256,860	4,098,561,772	104.40	33.59	33.50	33.56	32.53	34.17	122,356,004	33.497	2.15%
2015-06-29	0	102.5	102.4	102.5	99.20	108.0	54,697,621	5,620,477,514	102.76	32.89	32.85	32.89	31.83	34.65	170,481,855	32.968	-3.85%
2015-06-26	0	106.6	106.5	106.6	104.1	109.6	37,104,230	3,971,798,629	107.04	34.20	34.17	34.20	33.40	35.16	115,646,674	34.344	-3.53%
2015-06-25	0	110.5	110.5	110.6	109.6	112.2	18,624,592	2,060,557,810	110.64	35.45	35.45	35.49	35.16	36.00	58,049,234	35.497	-1.16%
2015-06-24	0	111.8	111.8	112.0	110.7	112.7	15,797,009	1,765,895,264	111.79	35.87	35.87	35.93	35.52	36.16	49,236,207	35.866	0.63%
2015-06-23	0	111.1	111.0	111.1	107.9	111.5	25,737,903	2,836,743,645	110.22	35.65	35.61	35.65	34.62	35.77	80,220,042	35.362	2.02%
2015-06-22	0	108.9	109.0	109.1	107.0	109.4	17,183,394	1,859,138,410	108.19	34.94	34.97	35.00	34.33	35.10	53,557,300	34.713	1.11%
2015-06-19	0	107.7	107.5	107.7	107.1	111.3	30,456,787	3,319,349,801	108.99	34.55	34.49	34.55	34.36	35.71	94,927,886	34.967	-2.27%
2015-06-18	0	110.2	110.0	110.1	109.2	112.3	13,729,771	1,517,184,376	110.50	35.36	35.29	35.32	35.04	36.03	42,793,028	35.454	-0.63%
2015-06-17	0	110.9	110.8	110.9	109.1	111.6	16,219,421	1,793,475,793	110.58	35.58	35.55	35.58	35.00	35.81	50,552,783	35.477	1.19%
2015-06-16	0	109.6	109.5	109.6	109.3	112.4	16,999,870	1,875,808,025	110.34	35.16	35.13	35.16	35.07	36.06	52,985,291	35.402	-1.53%
2015-06-15	0	111.3	111.3	111.4	111.2	114.4	11,791,904	1,325,394,252	112.40	35.71	35.71	35.74	35.68	36.70	36,753,073	36.062	-3.13%
2015-06-12	0	114.9	114.9	115.0	113.0	115.4	21,122,545	2,412,321,105	114.21	36.86	36.86	36.90	36.26	37.03	65,834,868	36.642	2.77%
2015-06-11	0	111.8	111.6	111.7	110.0	112.8	17,999,993	2,008,542,048	111.59	35.87	35.81	35.84	35.29	36.19	56,102,480	35.801	2.01%
2015-06-10	0	109.6	109.5	109.6	108.5	112.8	20,617,611	2,285,473,055	110.85	35.16	35.13	35.16	34.81	36.19	64,261,087	35.565	-1.26%
2015-06-09	0	111.0	110.9	111.0	110.8	115.0	18,216,539	2,040,588,993	112.02	35.61	35.58	35.61	35.55	36.90	56,777,412	35.940	-3.14%
2015-06-08	0	114.6	114.5	114.6	110.5	115.7	21,893,824	2,493,689,571	113.90	36.77	36.74	36.77	35.45	37.12	68,238,795	36.544	3.06%
2015-06-05	0	111.2	111.0	111.5	111.0	114.2	20,739,122	2,325,448,364	112.13	35.68	35.61	35.77	35.61	36.64	64,639,813	35.975	-1.42%
2015-06-04	0	112.8	113.1	113.2	110.4	115.7	24,224,172	2,732,187,966	112.79	36.19	36.29	36.32	35.42	37.12	75,502,037	36.187	-0.09%
2015-06-03	0	112.9	112.6	112.9	112.1	115.5	16,952,688	1,922,380,944	113.40	36.22	36.13	36.22	35.97	37.06	52,838,234	36.382	-1.74%
2015-06-02	0	114.9	114.6	114.7	113.1	115.5	17,699,080	2,024,980,346	114.41	36.86	36.77	36.80	36.29	37.06	55,164,593	36.708	-1.29%
2015-06-01	0	116.4	116.7	116.8	110.3	117.2	25,991,352	2,972,879,850	114.38	37.35	37.44	37.47	35.39	37.60	81,009,993	36.698	2.02%
2015-05-29	0	114.1	113.9	114.0	113.2	115.7	33,697,127	3,860,613,384	114.57	36.61	36.54	36.58	36.32	37.12	105,027,396	36.758	-1.89%
2015-05-28	0	116.3	116.3	116.4	113.2	122.3	43,922,808	5,133,360,755	116.87	37.31	37.31	37.35	36.32	39.24	136,898,857	37.497	-4.12%
2015-05-27	0	121.3	121.5	121.6	120.2	122.5	20,348,511	2,463,948,622	121.09	38.92	38.98	39.01	38.57	39.30	63,422,354	38.850	-0.98%
2015-05-26	0	122.5	122.3	122.4	121.1	125.8	37,953,733	4,665,143,966	122.92	39.30	39.24	39.27	38.85	40.36	118,294,410	39.437	2.77%
2015-05-22	0	119.2	119.2	119.3	113.6	119.4	30,718,647	3,588,068,160	116.80	38.24	38.24	38.28	36.45	38.31	95,744,053	37.476	5.49%
2015-05-21	0	113.0	112.9	113.0	111.9	114.0	16,149,073	1,826,266,673	113.09	36.26	36.22	36.26	35.90	36.58	50,333,522	36.283	0.27%
2015-05-20	0	112.7	112.4	112.6	111.5	114.0	22,126,938	2,498,366,962	112.91	36.16	36.06	36.13	35.77	36.58	68,965,366	36.226	1.08%
2015-05-19	0	111.5	111.5	111.6	109.3	112.4	20,768,021	2,309,540,738	111.21	35.77	35.77	35.81	35.07	36.06	64,729,886	35.680	2.01%
2015-05-18	0	109.3	108.8	109.3	107.8	110.4	17,640,433	1,921,432,298	108.92	35.07	34.91	35.07	34.59	35.42	54,981,802	34.947	-1.00%
2015-05-15	0	110.4	110.0	110.4	107.7	111.0	21,835,390	2,386,973,996	109.32	35.42	35.29	35.42	34.55	35.61	68,056,667	35.073	2.13%
2015-05-14	0	108.1	108.2	108.3	107.1	109.0	13,359,530	1,443,354,005	108.04	34.68	34.72	34.75	34.36	34.97	41,639,059	34.663	-0.28%
2015-05-13	0	108.4	108.4	108.5	107.8	111.9	21,424,190	2,341,457,520	109.29	34.78	34.78	34.81	34.59	35.90	66,775,037	35.065	-2.52%
2015-05-12	0	111.2	110.9	111.5	110.3	112.7	18,309,504	2,043,764,160	111.62	35.68	35.58	35.77	35.39	36.16	57,067,166	35.813	-0.54%
2015-05-11	0	111.8	111.7	111.8	109.9	112.3	20,846,813	2,325,420,547	111.55	35.87	35.84	35.87	35.26	36.03	64,975,465	35.789	0.90%
2015-05-08	0	110.8	110.8	110.9	107.8	111.0	28,512,877	3,121,478,231	109.48	35.55	35.55	35.58	34.59	35.61	88,869,097	35.124	2.50%
2015-05-07	0	108.1	107.9	108.2	106.8	109.8	25,111,030	2,718,958,910	108.28	34.68	34.62	34.72	34.27	35.23	78,266,201	34.740	-0.55%
2015-05-06	0	108.7	108.7	108.8	106.2	113.4	41,000,776	4,510,570,139	110.01	34.88	34.88	34.91	34.07	36.38	127,791,451	35.296	1.30%
2015-05-05	0	107.3	107.3	107.5	105.6	111.4	27,359,713	2,948,683,633	107.77	34.43	34.43	34.49	33.88	35.74	85,274,908	34.579	-2.72%
2015-05-04	0	110.3	110.2	110.3	109.5	112.4	22,194,274	2,452,146,718	110.49	35.39	35.36	35.39	35.13	36.06	69,175,239	35.448	-0.99%
2015-04-30	0	111.4	111.6	111.8	109.1	112.1	29,896,005	3,307,598,411	110.64	35.74	35.81	35.87	35.00	35.97	93,180,038	35.497	1.09%
2015-04-29	0	110.2	109.9	110.1	108.3	111.3	27,812,472	3,058,345,416	109.96	35.36	35.26	35.32	34.75	35.71	86,686,070	35.281	-0.99%
2015-04-28	0	111.3	110.9	111.1	108.2	111.8	25,504,741	2,798,848,490	109.74	35.71	35.58	35.65	34.72	35.87	79,493,321	35.209	1.55%
2015-04-27	0	109.6	109.6	109.7	108.3	112.0	29,454,071	3,238,930,792	109.97	35.16	35.16	35.20	34.75	35.93	91,802,615	35.281	-0.54%
2015-04-24	0	110.2	110.3	110.4	105.0	110.6	31,595,505	3,398,972,692	107.58	35.36	35.39	35.42	33.69	35.49	98,477,049	34.515	1.01%
2015-04-23	0	109.1	108.9	109.0	108.3	114.4	25,985,132	2,886,526,137	111.08	35.00	34.94	34.97	34.75	36.70	80,990,607	35.640	-3.02%
2015-04-22	0	112.5	112.2	112.4	109.9	113.0	31,577,860	3,534,156,239	111.92	36.09	36.00	36.06	35.26	36.26	98,422,053	35.908	2.37%
2015-04-21	0	109.9	109.4	109.5	105.2	110.5	28,653,166	3,096,981,965	108.09	35.26	35.10	35.13	33.75	35.45	89,306,350	34.678	5.17%
2015-04-20	0	104.5	104.5	104.7	103.6	110.4	33,321,376	3,541,609,346	106.29	33.53	33.53	33.59	33.24	35.42	103,856,253	34.101	-4.04%
2015-04-17	0	108.9	108.7	108.9	107.5	112.8	28,513,649	3,146,469,811	110.35	34.94	34.88	34.94	34.49	36.19	88,871,503	35.405	-0.73%
2015-04-16	0	109.7	109.4	109.6	105.7	110.3	36,006,162	3,907,778,252	108.53	35.20	35.10	35.16	33.91	35.39	112,224,210	34.821	3.10%
2015-04-15	0	106.4	106.5	106.8	104.7	108.7	40,630,793	4,315,091,438	106.20	34.14	34.17	34.27	33.59	34.88	126,638,286	34.074	2.21%
2015-04-14	0	104.1	104.1	104.2	102.7	106.0	36,530,573	3,818,484,712	104.53	33.40	33.40	33.43	32.95	34.01	113,858,697	33.537	-2.89%
2015-04-13	0	107.2	107.1	107.2	104.8	108.7	48,055,230	5,120,438,701	106.55	34.39	34.36	34.39	33.62	34.88	149,778,813	34.187	2.78%
2015-04-10	0	104.3	103.9	104.0	98.05	104.6	53,407,847	5,422,616,543	101.53	33.46	33.34	33.37	31.46	33.56	166,461,880	32.576	6.10%
2015-04-09	0	98.30	98.25	98.35	97.25	103.7	59,195,664	5,931,418,736	100.20	31.54	31.52	31.55	31.20	33.27	184,501,381	32.148	1.08%
2015-04-08	0	97.25	97.05	97.15	94.65	97.95	47,937,852	4,608,630,981	96.138	31.20	31.14	31.17	30.37	31.43	149,412,969	30.845	4.40%
2015-04-02	0	93.15	93.10	93.15	92.80	95.35	27,549,484	2,580,999,864	93.686	29.89	29.87	29.89	29.77	30.59	85,866,388	30.058	-1.38%
2015-04-01	0	94.45	94.40	94.45	92.90	95.20	24,556,490	2,320,363,197	94.491	30.30	30.29	30.30	29.81	30.54	76,537,807	30.317	1.34%
2015-03-31	0	93.20	93.35	93.45	92.80	95.50	29,767,426	2,797,276,010	93.971	29.90	29.95	29.98	29.77	30.64	92,779,282	30.150	-0.11%
2015-03-30	0	93.30	93.05	93.15	92.15	93.90	32,339,024	3,014,626,625	93.220	29.93	29.85	29.89	29.57	30.13	100,794,453	29.909	2.30%
2015-03-27	0	91.20	91.30	91.35	90.55	91.90	14,299,332	1,300,429,386	90.943	29.26	29.29	29.31	29.05	29.49	44,568,239	29.178	0.44%
2015-03-26	0	90.80	90.80	90.85	89.50	92.05	21,538,016	1,962,339,228	91.111	29.13	29.13	29.15	28.72	29.53	67,129,810	29.232	-0.27%
2015-03-25	0	91.05	90.95	91.00	90.40	92.00	17,695,948	1,611,076,063	91.042	29.21	29.18	29.20	29.00	29.52	55,154,831	29.210	0.00%
2015-03-24	0	91.05	90.80	91.00	90.40	92.90	28,317,271	2,586,279,037	91.332	29.21	29.13	29.20	29.00	29.81	88,259,431	29.303	-2.57%
2015-03-23	0	93.45	93.35	93.40	92.60	94.45	24,389,774	2,279,365,441	93.456	29.98	29.95	29.97	29.71	30.30	76,018,186	29.984	1.47%
2015-03-20	0	92.10	92.05	92.15	90.00	93.40	53,695,776	4,940,896,451	92.017	29.55	29.53	29.57	28.88	29.97	167,359,299	29.523	4.07%
2015-03-19	0	88.50	88.35	88.55	87.60	88.80	27,071,413	2,388,494,495	88.229	28.39	28.35	28.41	28.11	28.49	84,376,333	28.308	0.85%
2015-03-18	0	87.75	87.70	87.75	86.60	88.40	32,939,583	2,895,934,683	87.917	28.15	28.14	28.15	27.78	28.36	102,666,279	28.207	1.09%
2015-03-17	0	86.80	86.80	86.85	86.05	87.85	27,129,946	2,361,714,677	87.052	27.85	27.85	27.87	27.61	28.19	84,558,769	27.930	0.52%
2015-03-16	0	86.35	86.30	86.40	83.05	86.55	24,487,096	2,092,654,205	85.460	27.70	27.69	27.72	26.65	27.77	76,321,520	27.419	3.23%
2015-03-13	0	83.65	83.60	83.80	82.95	84.70	16,504,658	1,386,463,157	84.004	26.84	26.82	26.89	26.61	27.18	51,441,812	26.952	0.84%
2015-03-12	0	82.95	83.05	83.10	81.80	83.65	14,276,118	1,185,142,309	83.016	26.61	26.65	26.66	26.24	26.84	44,495,885	26.635	1.22%
2015-03-11	0	81.95	81.90	81.95	81.20	82.65	15,667,555	1,283,455,051	81.918	26.29	26.28	26.29	26.05	26.52	48,832,724	26.283	0.24%
2015-03-10	0	81.75	81.85	81.90	81.60	83.80	21,313,676	1,758,973,596	82.528	26.23	26.26	26.28	26.18	26.89	66,430,586	26.478	-2.45%
2015-03-09	0	83.80	83.80	83.85	81.20	84.00	17,755,333	1,466,412,764	82.590	26.89	26.89	26.90	26.05	26.95	55,339,922	26.498	1.70%
2015-03-06	0	82.40	82.35	82.40	82.15	83.45	12,007,777	994,244,154	82.800	26.44	26.42	26.44	26.36	26.77	37,425,907	26.566	0.43%
2015-03-05	0	82.05	82.05	82.15	81.70	83.85	22,395,043	1,848,721,114	82.551	26.33	26.33	26.36	26.21	26.90	69,800,997	26.486	-1.38%
2015-03-04	0	83.20	83.40	83.50	83.10	85.50	20,274,262	1,708,032,794	84.246	26.69	26.76	26.79	26.66	27.43	63,190,935	27.030	-2.06%
2015-03-03	0	84.95	84.90	84.95	84.85	87.20	21,367,167	1,839,862,329	86.107	27.26	27.24	27.26	27.22	27.98	66,597,307	27.627	-1.62%
2015-03-02	0	86.35	86.60	86.65	86.25	87.95	27,635,471	2,410,269,293	87.217	27.70	27.78	27.80	27.67	28.22	86,134,393	27.983	0.12%
2015-02-27	0	86.25	86.10	86.55	86.05	88.00	20,739,952	1,805,339,164	87.046	27.67	27.62	27.77	27.61	28.23	64,642,400	27.928	-0.29%
2015-02-26	0	86.50	86.50	86.55	84.30	86.90	21,130,255	1,819,394,322	86.104	27.75	27.75	27.77	27.05	27.88	65,858,898	27.626	1.59%
2015-02-25	0	85.15	85.10	85.25	84.60	86.25	15,027,870	1,285,477,887	85.540	27.32	27.30	27.35	27.14	27.67	46,838,950	27.445	-0.64%
2015-02-24	0	85.70	85.55	85.75	84.90	86.10	10,536,668	902,000,217	85.606	27.50	27.45	27.51	27.24	27.62	32,840,747	27.466	0.47%
2015-02-23	0	85.30	85.15	85.20	84.80	86.00	12,473,228	1,064,300,840	85.327	27.37	27.32	27.34	27.21	27.59	38,876,628	27.376	-0.70%
2015-02-18	0	85.90	85.85	85.90	85.20	86.55	5,748,576	493,310,181	85.814	27.56	27.54	27.56	27.34	27.77	17,917,194	27.533	-0.06%
2015-02-17	0	85.95	85.75	85.80	85.75	86.65	9,316,963	803,504,281	86.241	27.58	27.51	27.53	27.51	27.80	29,039,163	27.670	0.06%
2015-02-16	0	85.90	85.80	85.85	85.00	86.30	15,248,062	1,309,749,188	85.896	27.56	27.53	27.54	27.27	27.69	47,525,246	27.559	0.47%
2015-02-13	0	85.50	85.40	85.55	83.40	85.55	19,404,521	1,643,126,477	84.678	27.43	27.40	27.45	26.76	27.45	60,480,121	27.168	3.01%
2015-02-12	0	83.00	83.00	83.05	82.20	84.00	15,624,162	1,299,924,629	83.200	26.63	26.63	26.65	26.37	26.95	48,697,477	26.694	0.48%
2015-02-11	0	82.60	82.55	82.65	82.00	83.50	12,716,380	1,054,745,960	82.944	26.50	26.49	26.52	26.31	26.79	39,634,485	26.612	0.43%
2015-02-10	0	82.25	82.15	82.20	81.35	82.80	11,489,646	945,698,198	82.309	26.39	26.36	26.37	26.10	26.57	35,810,994	26.408	0.61%
2015-02-09	0	81.75	81.70	81.75	80.40	82.95	15,037,581	1,227,699,684	81.642	26.23	26.21	26.23	25.80	26.61	46,869,218	26.194	-0.18%
2015-02-06	0	81.90	81.85	82.00	81.30	83.70	19,564,572	1,612,737,220	82.432	26.28	26.26	26.31	26.08	26.85	60,978,969	26.447	-1.33%
2015-02-05	0	83.00	83.00	83.05	82.70	86.05	27,699,694	2,323,636,442	83.887	26.63	26.63	26.65	26.53	27.61	86,334,563	26.914	0.00%
2015-02-04	0	83.00	82.95	83.00	82.60	84.50	18,682,194	1,562,055,985	83.612	26.63	26.61	26.63	26.50	27.11	58,228,768	26.826	-0.48%
2015-02-03	0	83.40	83.35	83.40	80.00	83.40	25,893,173	2,113,291,143	81.616	26.76	26.74	26.76	25.67	26.76	80,703,988	26.186	3.35%
2015-02-02	0	80.70	81.20	81.25	80.00	81.55	26,025,592	2,104,842,600	80.876	25.89	26.05	26.07	25.67	26.16	81,116,713	25.948	-2.30%
2015-01-30	0	82.60	82.40	82.45	82.10	84.25	17,117,876	1,420,509,835	82.984	26.50	26.44	26.45	26.34	27.03	53,353,093	26.625	-0.42%
2015-01-29	0	82.95	83.00	83.05	82.05	84.10	29,324,976	2,433,708,563	82.991	26.61	26.63	26.65	26.33	26.98	91,400,251	26.627	-2.24%
2015-01-28	0	84.85	84.80	84.85	84.65	86.05	21,099,511	1,799,934,695	85.307	27.22	27.21	27.22	27.16	27.61	65,763,075	27.370	-1.11%
2015-01-27	0	85.80	85.80	85.85	85.30	87.70	24,372,768	2,102,630,245	86.270	27.53	27.53	27.54	27.37	28.14	75,965,181	27.679	-2.11%
2015-01-26	0	87.65	87.50	87.60	86.40	88.05	18,399,699	1,606,703,592	87.322	28.12	28.07	28.11	27.72	28.25	57,348,286	28.017	0.57%
2015-01-23	0	87.15	86.95	87.00	85.60	87.95	32,353,069	2,812,133,915	86.920	27.96	27.90	27.91	27.46	28.22	100,838,229	27.888	2.17%
2015-01-22	0	85.30	85.30	85.35	85.15	88.50	29,421,132	2,545,841,092	86.531	27.37	27.37	27.38	27.32	28.39	91,699,951	27.763	-1.50%
2015-01-21	0	86.60	86.55	86.65	83.50	86.80	33,808,726	2,895,781,350	85.652	27.78	27.77	27.80	26.79	27.85	105,375,229	27.481	3.59%
2015-01-20	0	83.60	83.65	83.70	81.35	84.85	45,445,546	3,790,298,722	83.403	26.82	26.84	26.85	26.10	27.22	141,644,935	26.759	2.96%
2015-01-19	0	81.20	81.05	81.10	78.30	85.75	79,008,727	6,490,150,106	82.145	26.05	26.00	26.02	25.12	27.51	246,254,848	26.355	-8.04%
2015-01-16	0	88.30	88.50	88.55	85.90	88.70	61,535,530	5,381,919,828	87.460	28.33	28.39	28.41	27.56	28.46	191,794,289	28.061	1.90%
2015-01-15	0	86.65	86.80	86.85	82.30	86.85	45,808,324	3,897,178,418	85.076	27.80	27.85	27.87	26.41	27.87	142,775,644	27.296	3.96%
2015-01-14	0	83.35	83.30	83.40	82.90	84.90	27,063,768	2,267,255,851	83.775	26.74	26.73	26.76	26.60	27.24	84,352,505	26.878	0.48%
2015-01-13	0	82.95	82.95	83.10	81.05	83.80	22,372,490	1,855,661,068	82.944	26.61	26.61	26.66	26.00	26.89	69,730,704	26.612	0.48%
2015-01-12	0	82.55	82.50	82.70	80.75	84.20	34,023,445	2,814,357,458	82.718	26.49	26.47	26.53	25.91	27.01	106,044,466	26.539	-0.72%
2015-01-09	0	83.15	83.10	83.15	82.45	85.85	55,819,102	4,697,791,158	84.161	26.68	26.66	26.68	26.45	27.54	173,977,293	27.002	1.53%
2015-01-08	0	81.90	81.85	81.95	80.00	82.25	36,881,978	3,007,438,572	81.542	26.28	26.26	26.29	25.67	26.39	114,953,958	26.162	1.80%
2015-01-07	0	80.45	80.30	80.35	79.30	81.25	33,320,721	2,684,289,732	80.559	25.81	25.76	25.78	25.44	26.07	103,854,212	25.847	0.44%
2015-01-06	0	80.10	80.05	80.10	78.85	81.05	37,176,670	2,977,923,579	80.102	25.70	25.68	25.70	25.30	26.00	115,872,456	25.700	-2.61%
2015-01-05	0	82.25	82.10	82.20	81.85	84.40	39,591,156	3,297,056,639	83.278	26.39	26.34	26.37	26.26	27.08	123,397,939	26.719	-1.02%
2015-01-02	0	83.10	83.05	83.10	79.15	83.15	42,009,075	3,427,605,218	81.592	26.66	26.65	26.66	25.39	26.68	130,934,123	26.178	5.06%
2014-12-31	0	79.10	79.00	79.05	78.30	79.30	14,268,091	1,126,800,417	78.974	25.38	25.35	25.36	25.12	25.44	44,470,867	25.338	0.25%
2014-12-30	0	78.90	78.90	78.95	78.30	79.50	27,938,800	2,204,296,116	78.897	25.31	25.31	25.33	25.12	25.51	87,079,810	25.314	-0.44%
2014-12-29	0	79.25	79.10	79.15	77.50	80.00	58,318,711	4,609,845,259	79.046	25.43	25.38	25.39	24.87	25.67	181,768,089	25.361	7.46%
2014-12-24	0	73.75	73.50	73.55	73.55	76.80	16,151,135	1,208,346,035	74.815	23.66	23.58	23.60	23.60	24.64	50,339,949	24.004	-3.09%
2014-12-23	0	76.10	75.85	75.90	75.55	78.70	30,342,381	2,341,074,919	77.155	24.42	24.34	24.35	24.24	25.25	94,571,305	24.755	-1.17%
2014-12-22	0	77.00	77.00	77.10	74.45	77.35	40,923,891	3,128,359,377	76.443	24.70	24.70	24.74	23.89	24.82	127,551,815	24.526	3.49%
2014-12-19	0	74.40	74.40	74.45	72.95	75.00	48,531,920	3,603,672,231	74.254	23.87	23.87	23.89	23.41	24.06	151,264,563	23.824	0.54%
2014-12-18	0	74.00	74.10	74.15	73.70	75.00	40,866,660	3,034,767,691	74.260	23.74	23.77	23.79	23.65	24.06	127,373,437	23.826	0.89%
2014-12-17	0	73.35	73.25	73.30	72.60	74.35	32,048,565	2,354,254,137	73.459	23.53	23.50	23.52	23.29	23.85	99,889,149	23.569	-0.41%
2014-12-16	0	73.65	73.60	73.65	71.00	74.00	40,049,512	2,914,715,571	72.778	23.63	23.61	23.63	22.78	23.74	124,826,546	23.350	1.59%
2014-12-15	0	72.50	72.40	72.45	72.20	73.50	32,983,937	2,394,820,071	72.606	23.26	23.23	23.24	23.16	23.58	102,804,522	23.295	-2.03%
2014-12-12	0	74.00	73.90	74.05	73.50	75.35	38,496,895	2,858,160,549	74.244	23.74	23.71	23.76	23.58	24.18	119,987,340	23.821	0.41%
2014-12-11	0	73.70	73.50	73.60	71.60	73.95	77,170,841	5,651,665,999	73.236	23.65	23.58	23.61	22.97	23.73	240,526,514	23.497	0.82%
2014-12-10	0	73.10	73.00	73.10	71.10	73.70	59,882,860	4,354,346,285	72.714	23.45	23.42	23.45	22.81	23.65	186,643,237	23.330	2.38%
2014-12-09	0	71.40	71.25	71.40	71.05	75.80	78,135,139	5,768,065,925	73.822	22.91	22.86	22.91	22.80	24.32	243,532,044	23.685	-6.24%
2014-12-08	0	76.15	76.15	76.25	73.55	77.30	85,386,706	6,501,847,338	76.146	24.43	24.43	24.46	23.60	24.80	266,133,769	24.431	4.32%
2014-12-05	0	73.00	72.95	73.00	72.10	75.00	78,342,763	5,783,713,781	73.826	23.42	23.41	23.42	23.13	24.06	244,179,168	23.686	-0.14%
2014-12-04	0	73.10	73.00	73.05	69.50	73.65	81,078,748	5,827,768,875	71.878	23.45	23.42	23.44	22.30	23.63	252,706,701	23.061	3.61%
2014-12-03	0	70.55	70.50	70.55	68.90	72.20	110,134,935	7,810,360,099	70.916	22.64	22.62	22.64	22.11	23.16	343,269,189	22.753	2.54%
2014-12-02	0	68.80	68.70	68.80	65.05	70.30	99,790,088	6,798,141,039	68.124	22.07	22.04	22.07	20.87	22.56	311,026,312	21.857	6.09%
2014-12-01	0	64.85	64.80	64.85	64.75	67.55	112,172,300	7,450,734,884	66.422	20.81	20.79	20.81	20.77	21.67	349,619,260	21.311	-0.31%
2014-11-28	0	65.05	64.95	65.00	64.10	65.60	27,405,527	1,780,466,128	64.967	20.87	20.84	20.85	20.57	21.05	85,417,702	20.844	1.32%
2014-11-27	0	64.20	64.15	64.20	63.85	65.40	44,109,488	2,852,304,010	64.664	20.60	20.58	20.60	20.49	20.98	137,480,702	20.747	0.39%
2014-11-26	0	63.95	63.85	63.90	61.70	64.10	50,394,403	3,183,388,220	63.170	20.52	20.49	20.50	19.80	20.57	157,069,561	20.267	3.65%
2014-11-25	0	61.70	61.55	61.80	61.35	62.50	17,295,479	1,070,040,230	61.868	19.80	19.75	19.83	19.68	20.05	53,906,647	19.850	-0.40%
2014-11-24	0	61.95	61.90	62.00	60.60	62.65	47,896,109	2,959,549,326	61.791	19.88	19.86	19.89	19.44	20.10	149,282,864	19.825	5.45%
2014-11-21	0	58.75	58.75	58.85	58.05	59.55	14,465,257	850,375,696	58.788	18.85	18.85	18.88	18.62	19.11	45,085,395	18.861	0.95%
2014-11-20	0	58.20	58.15	58.20	58.00	59.10	21,199,989	1,240,501,922	58.514	18.67	18.66	18.67	18.61	18.96	66,076,246	18.774	-1.19%
2014-11-19	0	58.90	58.90	59.00	58.80	59.50	10,752,398	635,176,274	59.073	18.90	18.90	18.93	18.87	19.09	33,513,135	18.953	0.00%
2014-11-18	0	58.90	58.80	58.90	58.50	59.90	16,662,119	982,531,029	58.968	18.90	18.87	18.90	18.77	19.22	51,932,587	18.919	-1.67%
2014-11-17	0	59.90	59.85	59.95	59.65	61.50	14,621,584	881,506,382	60.288	19.22	19.20	19.23	19.14	19.73	45,572,636	19.343	-1.48%
2014-11-14	0	60.80	60.80	60.85	60.45	61.25	16,965,494	1,032,116,167	60.836	19.51	19.51	19.52	19.39	19.65	52,878,148	19.519	0.41%
2014-11-13	0	60.55	60.50	60.60	58.85	61.05	20,379,887	1,229,953,030	60.351	19.43	19.41	19.44	18.88	19.59	63,520,147	19.363	2.02%
2014-11-12	0	59.35	59.25	59.30	58.65	60.60	34,032,368	2,025,996,419	59.532	19.04	19.01	19.03	18.82	19.44	106,072,277	19.100	-1.41%
2014-11-11	0	60.20	60.15	60.20	59.55	61.25	18,280,277	1,105,529,914	60.477	19.31	19.30	19.31	19.11	19.65	56,976,071	19.403	0.84%
2014-11-10	0	59.70	59.70	59.80	59.05	61.50	41,934,235	2,519,610,116	60.085	19.15	19.15	19.19	18.95	19.73	130,700,861	19.278	-2.93%
2014-11-07	1	-	-	-	-	-	0	0	-	19.73	-	-	-	-	0	-	0.00%
2014-11-06	0	61.50	61.45	61.55	61.30	62.35	8,212,604	506,779,724	61.708	19.73	19.72	19.75	19.67	20.00	25,597,091	19.798	-0.65%
2014-11-05	0	61.90	61.85	61.95	61.50	62.55	13,352,497	827,730,334	61.991	19.86	19.84	19.88	19.73	20.07	41,617,138	19.889	-1.28%
2014-11-04	0	62.70	62.65	62.75	62.15	63.50	10,506,123	660,240,448	62.843	20.12	20.10	20.13	19.94	20.37	32,745,544	20.163	-0.16%
2014-11-03	0	62.80	62.65	62.80	62.65	63.45	9,074,093	570,885,107	62.914	20.15	20.10	20.15	20.10	20.36	28,282,184	20.185	-0.87%
2014-10-31	0	63.35	63.25	63.45	62.65	63.45	18,301,359	1,154,498,842	63.083	20.33	20.29	20.36	20.10	20.36	57,041,779	20.240	2.18%
2014-10-30	0	62.00	61.90	62.00	61.50	63.50	15,645,221	974,266,584	62.273	19.89	19.86	19.89	19.73	20.37	48,763,113	19.980	-1.12%
2014-10-29	0	62.70	62.65	62.70	62.15	63.20	28,990,150	1,817,676,967	62.700	20.12	20.10	20.12	19.94	20.28	90,356,664	20.117	2.87%
2014-10-28	0	60.95	60.90	60.95	59.25	61.65	17,012,894	1,029,721,697	60.526	19.56	19.54	19.56	19.01	19.78	53,025,884	19.419	3.22%
2014-10-27	0	59.05	59.10	59.15	58.60	59.45	6,575,591	388,065,317	59.016	18.95	18.96	18.98	18.80	19.07	20,494,839	18.935	-0.76%
2014-10-24	0	59.50	59.40	59.50	59.05	59.90	8,903,389	529,543,034	59.477	19.09	19.06	19.09	18.95	19.22	27,750,133	19.083	-0.25%
2014-10-23	0	59.65	59.65	59.70	59.35	60.25	6,654,250	397,888,561	59.795	19.14	19.14	19.15	19.04	19.33	20,740,004	19.185	0.25%
2014-10-22	0	59.50	59.40	59.45	59.05	60.10	10,172,253	605,516,725	59.526	19.09	19.06	19.07	18.95	19.28	31,704,936	19.099	0.85%
2014-10-21	0	59.00	58.85	59.00	58.50	59.55	7,278,902	429,615,886	59.022	18.93	18.88	18.93	18.77	19.11	22,686,923	18.937	0.00%
2014-10-20	0	59.00	58.95	59.00	58.85	59.95	7,479,533	443,702,815	59.322	18.93	18.91	18.93	18.88	19.23	23,312,251	19.033	0.25%
2014-10-17	0	58.85	58.80	58.90	57.95	59.15	12,635,064	741,145,133	58.658	18.88	18.87	18.90	18.59	18.98	39,381,039	18.820	1.20%
2014-10-16	0	58.15	58.05	58.20	57.65	58.60	8,940,850	520,225,373	58.185	18.66	18.62	18.67	18.50	18.80	27,866,892	18.668	-0.51%
2014-10-15	0	58.45	58.45	58.50	58.25	59.10	9,198,989	540,017,223	58.704	18.75	18.75	18.77	18.69	18.96	28,671,461	18.835	0.17%
2014-10-14	0	58.35	58.30	58.45	58.10	59.05	7,650,001	448,161,987	58.583	18.72	18.71	18.75	18.64	18.95	23,843,566	18.796	-0.51%
2014-10-13	0	58.65	58.60	58.75	57.55	59.00	11,830,823	687,826,351	58.139	18.82	18.80	18.85	18.46	18.93	36,874,376	18.653	-0.34%
2014-10-10	0	58.85	58.85	58.95	58.50	59.10	8,585,148	504,743,674	58.793	18.88	18.88	18.91	18.77	18.96	26,758,238	18.863	-1.75%
2014-10-09	0	59.90	59.90	60.00	59.70	60.45	10,166,699	610,586,318	60.058	19.22	19.22	19.25	19.15	19.39	31,687,625	19.269	1.35%
2014-10-08	0	59.10	59.10	59.15	58.65	59.45	9,088,847	536,826,583	59.064	18.96	18.96	18.98	18.82	19.07	28,328,170	18.950	-0.17%
2014-10-07	0	59.20	59.10	59.20	58.55	59.40	7,995,808	472,189,422	59.055	18.99	18.96	18.99	18.79	19.06	24,921,380	18.947	0.25%
2014-10-06	0	59.05	59.05	59.15	58.35	59.45	10,017,573	590,583,479	58.955	18.95	18.95	18.98	18.72	19.07	31,222,828	18.915	0.17%
2014-10-03	0	58.95	58.95	59.00	57.05	59.35	18,931,495	1,102,885,441	58.257	18.91	18.91	18.93	18.30	19.04	59,005,791	18.691	1.11%
2014-09-30	0	58.30	58.35	58.40	58.25	59.00	11,352,961	664,385,610	58.521	18.71	18.72	18.74	18.69	18.93	35,384,973	18.776	-1.52%
2014-09-29	0	59.20	59.25	59.30	58.50	59.40	16,388,746	964,074,440	58.825	18.99	19.01	19.03	18.77	19.06	51,080,536	18.874	-0.67%
2014-09-26	0	59.60	59.60	59.65	59.30	60.30	21,614,879	1,292,096,537	59.778	19.12	19.12	19.14	19.03	19.35	67,369,377	19.179	-1.24%
2014-09-25	0	60.35	60.30	60.45	60.00	61.40	12,915,139	783,036,634	60.629	19.36	19.35	19.39	19.25	19.70	40,253,978	19.452	-0.74%
2014-09-24	0	60.80	60.65	60.85	60.30	61.70	14,112,618	859,285,502	60.888	19.51	19.46	19.52	19.35	19.80	43,986,288	19.535	0.83%
2014-09-23	0	60.30	60.25	60.35	60.15	60.95	13,723,287	829,377,466	60.436	19.35	19.33	19.36	19.30	19.56	42,772,819	19.390	-0.82%
2014-09-22	0	60.80	60.80	60.85	60.70	61.45	11,291,944	687,676,110	60.900	19.51	19.51	19.52	19.48	19.72	35,194,795	19.539	-1.94%
2014-09-19	0	62.00	61.90	62.25	61.60	62.65	16,324,332	1,015,362,866	62.199	19.89	19.86	19.97	19.76	20.10	50,879,770	19.956	-0.08%
2014-09-18	0	62.05	62.00	62.10	61.40	63.00	12,855,119	797,074,028	62.004	19.91	19.89	19.92	19.70	20.21	40,066,908	19.894	-1.51%
2014-09-17	0	63.00	62.85	63.00	62.60	63.20	12,076,859	759,656,295	62.902	20.21	20.16	20.21	20.08	20.28	37,641,223	20.181	1.29%
2014-09-16	0	62.20	62.25	62.30	62.10	63.50	9,974,950	622,322,251	62.389	19.96	19.97	19.99	19.92	20.37	31,089,981	20.017	-1.03%
2014-09-15	0	62.85	62.80	62.85	62.70	63.85	13,740,375	866,230,887	63.043	20.16	20.15	20.16	20.12	20.49	42,826,079	20.227	-1.64%
2014-09-12	0	63.90	63.90	63.95	63.70	64.45	8,968,003	574,216,020	64.029	20.50	20.50	20.52	20.44	20.68	27,951,523	20.543	0.00%
2014-09-11	0	63.90	63.80	63.90	63.60	65.10	14,407,816	925,320,678	64.224	20.50	20.47	20.50	20.41	20.89	44,906,363	20.606	-0.39%
2014-09-10	0	64.15	64.30	64.35	63.70	65.25	15,826,428	1,017,687,523	64.303	20.58	20.63	20.65	20.44	20.93	49,327,900	20.631	-2.11%
2014-09-08	0	65.85	65.80	65.90	65.50	66.50	10,116,958	667,265,623	65.955	21.03	21.01	21.04	20.91	21.23	31,684,108	21.060	-0.45%
2014-09-05	0	66.15	66.10	66.20	65.45	66.60	14,964,789	988,786,251	66.074	21.12	21.11	21.14	20.90	21.27	46,866,458	21.098	-0.15%
2014-09-04	0	66.25	66.20	66.25	65.35	66.45	17,402,207	1,149,382,639	66.048	21.15	21.14	21.15	20.87	21.22	54,499,920	21.090	1.45%
2014-09-03	0	65.30	65.25	65.30	63.10	65.40	15,554,723	1,006,160,395	64.685	20.85	20.83	20.85	20.15	20.88	48,714,003	20.654	3.57%
2014-09-02	0	63.05	63.00	63.15	62.10	63.35	9,996,988	627,018,045	62.721	20.13	20.12	20.16	19.83	20.23	31,308,388	20.027	0.56%
2014-09-01	0	62.70	62.65	62.75	62.40	63.40	10,310,527	647,230,013	62.774	20.02	20.00	20.04	19.92	20.24	32,290,324	20.044	-0.63%
2014-08-29	0	63.10	63.10	63.25	62.80	63.65	14,374,740	908,431,769	63.196	20.15	20.15	20.20	20.05	20.32	45,018,553	20.179	-1.02%
2014-08-28	0	63.75	63.70	63.95	63.65	65.15	13,410,956	861,301,193	64.224	20.36	20.34	20.42	20.32	20.80	42,000,192	20.507	-1.24%
2014-08-27	0	64.55	64.50	64.55	64.30	65.65	8,710,466	565,421,427	64.913	20.61	20.60	20.61	20.53	20.96	27,279,281	20.727	-1.07%
2014-08-26	0	65.25	65.25	65.35	64.85	65.60	8,648,142	564,654,725	65.292	20.83	20.83	20.87	20.71	20.95	27,084,096	20.848	-0.31%
2014-08-25	0	65.45	65.40	65.45	64.65	65.75	11,338,402	739,610,785	65.231	20.90	20.88	20.90	20.64	20.99	35,509,404	20.829	-0.46%
2014-08-22	0	65.75	65.65	65.75	64.75	65.85	16,930,476	1,106,884,837	65.378	20.99	20.96	20.99	20.68	21.03	53,022,562	20.876	1.94%
2014-08-21	0	64.50	64.50	64.60	63.90	65.50	21,697,529	1,397,916,887	64.428	20.60	20.60	20.63	20.40	20.91	67,951,933	20.572	-1.30%
2014-08-20	0	65.35	65.30	65.35	65.20	66.50	16,257,539	1,065,735,800	65.553	20.87	20.85	20.87	20.82	21.23	50,915,070	20.932	-0.68%
2014-08-19	0	65.80	65.75	65.85	65.55	66.40	11,287,132	744,111,966	65.926	21.01	20.99	21.03	20.93	21.20	35,348,838	21.051	-0.45%
2014-08-18	0	66.10	66.05	66.15	65.50	66.40	9,232,756	608,080,769	65.861	21.11	21.09	21.12	20.91	21.20	28,914,980	21.030	-0.08%
2014-08-15	0	66.15	66.20	66.40	65.50	66.65	8,462,817	560,095,252	66.183	21.12	21.14	21.20	20.91	21.28	26,503,699	21.133	0.30%
2014-08-14	0	65.95	65.95	66.00	65.75	66.95	12,465,180	828,179,685	66.439	21.06	21.06	21.07	20.99	21.38	39,038,228	21.215	-0.53%
2014-08-13	0	66.30	66.25	66.35	64.90	66.35	10,998,482	721,492,493	65.599	21.17	21.15	21.19	20.72	21.19	34,444,849	20.946	1.45%
2014-08-12	0	65.35	65.30	65.35	64.80	66.00	12,161,559	793,513,614	65.248	20.87	20.85	20.87	20.69	21.07	38,087,353	20.834	-0.83%
2014-08-11	0	65.90	65.90	65.95	64.65	66.40	11,184,116	736,517,313	65.854	21.04	21.04	21.06	20.64	21.20	35,026,214	21.028	2.49%
2014-08-08	0	64.30	64.20	64.30	63.55	64.95	9,185,583	588,601,097	64.079	20.53	20.50	20.53	20.29	20.74	28,767,244	20.461	-0.69%
2014-08-07	0	64.75	64.65	64.70	64.60	65.60	8,534,508	554,124,394	64.928	20.68	20.64	20.66	20.63	20.95	26,728,219	20.732	-1.07%
2014-08-06	0	65.45	65.35	65.50	64.35	65.65	10,336,455	672,244,583	65.036	20.90	20.87	20.91	20.55	20.96	32,371,525	20.767	-0.68%
2014-08-05	0	65.90	65.75	65.95	65.65	66.65	10,788,358	712,766,528	66.068	21.04	20.99	21.06	20.96	21.28	33,786,786	21.096	-0.98%
2014-08-04	0	66.55	66.45	66.55	65.25	67.15	14,722,100	976,324,626	66.317	21.25	21.22	21.25	20.83	21.44	46,106,409	21.175	1.53%
2014-08-01	0	65.55	65.35	65.40	65.30	66.40	22,847,272	1,501,891,772	65.736	20.93	20.87	20.88	20.85	21.20	71,552,677	20.990	-1.43%
2014-07-31	0	66.50	66.45	66.65	66.00	67.25	14,488,918	964,028,953	66.536	21.23	21.22	21.28	21.07	21.47	45,376,134	21.245	0.15%
2014-07-30	0	66.40	66.35	66.50	66.05	67.50	27,015,175	1,807,655,202	66.913	21.20	21.19	21.23	21.09	21.55	84,605,641	21.366	0.15%
2014-07-29	0	66.30	66.25	66.35	65.50	66.40	23,580,506	1,556,925,197	66.026	21.17	21.15	21.19	20.91	21.20	73,849,007	21.083	1.77%
2014-07-28	0	65.15	65.15	65.25	64.25	65.60	18,558,113	1,208,755,675	65.134	20.80	20.80	20.83	20.52	20.95	58,119,966	20.798	1.24%
2014-07-25	0	64.35	64.25	64.35	63.30	64.85	19,530,113	1,253,373,363	64.177	20.55	20.52	20.55	20.21	20.71	61,164,058	20.492	0.23%
2014-07-24	0	64.20	64.15	64.20	62.15	64.90	42,312,023	2,702,214,353	63.864	20.50	20.48	20.50	19.84	20.72	132,512,036	20.392	3.72%
2014-07-23	0	61.90	61.85	61.90	59.95	62.00	26,315,264	1,614,768,594	61.362	19.77	19.75	19.77	19.14	19.80	82,413,673	19.593	3.69%
2014-07-22	0	59.70	59.70	59.75	58.45	59.90	13,489,163	800,980,520	59.380	19.06	19.06	19.08	18.66	19.13	42,245,119	18.960	2.58%
2014-07-21	0	58.20	58.25	58.30	58.15	58.80	6,198,885	361,803,579	58.366	18.58	18.60	18.62	18.57	18.78	19,413,557	18.637	-0.68%
2014-07-18	0	58.60	58.55	58.60	58.10	58.90	7,491,597	438,444,055	58.525	18.71	18.70	18.71	18.55	18.81	23,462,049	18.687	-0.59%
2014-07-17	0	58.95	58.90	58.95	58.65	59.35	6,260,285	368,875,789	58.923	18.82	18.81	18.82	18.73	18.95	19,605,849	18.815	-0.08%
2014-07-16	0	59.00	58.95	59.00	58.80	59.70	11,955,731	705,562,988	59.015	18.84	18.82	18.84	18.78	19.06	37,442,744	18.844	-0.84%
2014-07-15	0	59.50	59.45	59.50	59.35	60.00	7,654,477	456,031,755	59.577	19.00	18.98	19.00	18.95	19.16	23,972,154	19.023	0.17%
2014-07-14	0	59.40	59.35	59.40	59.15	59.80	5,833,060	346,415,047	59.388	18.97	18.95	18.97	18.89	19.09	18,267,873	18.963	0.93%
2014-07-11	0	58.85	58.90	59.00	58.55	59.50	8,803,832	518,850,618	58.935	18.79	18.81	18.84	18.70	19.00	27,571,683	18.818	-0.42%
2014-07-10	0	59.10	59.05	59.10	58.90	60.10	17,711,239	1,049,163,643	59.237	18.87	18.86	18.87	18.81	19.19	55,467,741	18.915	-1.58%
2014-07-09	0	60.05	59.95	60.05	59.80	60.95	9,903,049	596,198,198	60.204	19.17	19.14	19.17	19.09	19.46	31,014,192	19.223	-1.40%
2014-07-08	0	60.90	60.80	60.95	60.30	61.80	9,065,659	551,725,754	60.859	19.45	19.41	19.46	19.25	19.73	28,391,669	19.433	-0.08%
2014-07-07	0	60.95	60.85	60.95	60.50	61.15	8,424,516	511,678,586	60.737	19.46	19.43	19.46	19.32	19.53	26,383,748	19.394	0.49%
2014-07-04	0	60.65	60.60	60.65	60.40	61.45	8,915,152	542,595,791	60.862	19.37	19.35	19.37	19.29	19.62	27,920,313	19.434	-0.82%
2014-07-03	0	61.15	61.10	61.20	60.50	61.50	7,222,491	441,616,388	61.145	19.53	19.51	19.54	19.32	19.64	22,619,268	19.524	0.58%
2014-07-02	0	60.80	60.80	60.85	60.40	61.05	10,599,216	644,513,935	60.808	19.41	19.41	19.43	19.29	19.49	33,194,435	19.416	1.33%
2014-06-30	0	60.00	59.95	60.00	59.05	60.45	10,163,284	608,532,272	59.876	19.16	19.14	19.16	18.86	19.30	31,829,191	19.119	0.42%
2014-06-27	0	59.75	59.70	59.75	58.90	60.20	8,591,731	510,867,891	59.460	19.08	19.06	19.08	18.81	19.22	26,907,429	18.986	-0.75%
2014-06-26	0	60.20	60.15	60.25	59.85	60.45	7,484,538	449,995,783	60.123	19.22	19.21	19.24	19.11	19.30	23,439,942	19.198	0.92%
2014-06-25	0	59.65	59.65	59.70	59.10	60.65	14,910,075	888,683,907	59.603	19.05	19.05	19.06	18.87	19.37	46,695,106	19.032	-0.72%
2014-06-24	0	60.65	60.65	60.75	60.30	60.90	8,661,349	525,229,308	60.641	19.19	19.19	19.22	19.07	19.26	27,381,319	19.182	0.75%
2014-06-23	0	60.20	60.25	60.30	60.15	62.70	16,979,987	1,043,875,537	61.477	19.04	19.06	19.07	19.03	19.83	53,679,219	19.447	-2.19%
2014-06-20	0	61.55	61.60	61.70	60.80	62.20	11,505,494	708,417,057	61.572	19.47	19.49	19.52	19.23	19.68	36,372,580	19.477	0.33%
2014-06-19	0	61.35	61.35	61.40	60.95	62.60	11,585,585	714,139,575	61.640	19.41	19.41	19.42	19.28	19.80	36,625,773	19.498	-1.13%
2014-06-18	0	62.05	61.95	62.05	61.40	62.50	16,052,254	996,785,554	62.096	19.63	19.60	19.63	19.42	19.77	50,746,355	19.643	0.81%
2014-06-17	0	61.55	61.50	61.55	61.20	61.95	14,661,437	901,613,052	61.496	19.47	19.45	19.47	19.36	19.60	46,349,534	19.452	-0.65%
2014-06-16	0	61.95	61.90	61.95	61.25	62.55	12,447,791	773,082,216	62.106	19.60	19.58	19.60	19.37	19.79	39,351,484	19.646	0.41%
2014-06-13	0	61.70	61.65	61.75	61.25	62.00	15,605,588	961,466,755	61.610	19.52	19.50	19.53	19.37	19.61	49,334,300	19.489	0.49%
2014-06-12	0	61.40	61.35	61.45	60.30	61.45	10,647,382	650,734,179	61.117	19.42	19.41	19.44	19.07	19.44	33,659,811	19.333	0.66%
2014-06-11	0	61.00	61.00	61.05	60.05	61.10	14,182,815	861,783,504	60.763	19.30	19.30	19.31	19.00	19.33	44,836,455	19.221	0.83%
2014-06-10	0	60.50	60.50	60.60	59.80	60.65	9,345,151	564,176,724	60.371	19.14	19.14	19.17	18.92	19.19	29,543,038	19.097	0.67%
2014-06-09	0	60.10	60.05	60.15	59.65	60.45	7,017,068	421,922,660	60.128	19.01	19.00	19.03	18.87	19.12	22,183,216	19.020	-0.08%
2014-06-06	0	60.15	60.10	60.20	59.75	60.70	7,233,111	435,390,144	60.194	19.03	19.01	19.04	18.90	19.20	22,866,198	19.041	-0.41%
2014-06-05	0	60.40	60.35	60.45	59.35	60.55	8,389,015	504,727,324	60.165	19.11	19.09	19.12	18.77	19.15	26,520,384	19.032	0.83%
2014-06-04	0	59.90	59.90	59.95	59.60	60.80	11,421,003	685,795,299	60.047	18.95	18.95	18.96	18.85	19.23	36,105,476	18.994	-1.07%
2014-06-03	0	60.55	60.40	60.55	60.20	61.10	13,806,289	837,299,141	60.646	19.15	19.11	19.15	19.04	19.33	43,646,135	19.184	1.00%
2014-05-30	0	59.95	59.80	59.85	59.00	60.10	18,605,270	1,110,978,483	59.713	18.96	18.92	18.93	18.66	19.01	58,817,263	18.889	1.87%
2014-05-29	0	58.85	58.85	58.95	58.80	60.20	18,282,653	1,089,296,788	59.581	18.62	18.62	18.65	18.60	19.04	57,797,366	18.847	0.17%
2014-05-28	0	58.75	58.75	58.80	57.65	59.40	15,640,521	919,095,153	58.764	18.58	18.58	18.60	18.24	18.79	49,444,734	18.588	0.86%
2014-05-27	0	58.25	58.25	58.30	57.95	58.50	5,493,484	319,659,334	58.189	18.43	18.43	18.44	18.33	18.50	17,366,676	18.406	-0.43%
2014-05-26	0	58.50	58.50	58.55	57.95	58.65	6,337,152	370,122,727	58.405	18.50	18.50	18.52	18.33	18.55	20,033,783	18.475	0.52%
2014-05-23	0	58.20	58.10	58.20	58.10	58.55	8,035,443	468,691,125	58.328	18.41	18.38	18.41	18.38	18.52	25,402,629	18.450	0.26%
2014-05-22	0	58.05	58.00	58.05	57.00	58.50	20,455,662	1,187,606,727	58.058	18.36	18.35	18.36	18.03	18.50	64,666,949	18.365	2.29%
2014-05-21	0	56.75	56.70	56.75	55.80	57.20	10,935,446	620,518,149	56.744	17.95	17.94	17.95	17.65	18.09	34,570,474	17.949	0.80%
2014-05-20	0	56.30	56.30	56.40	55.90	57.00	10,624,806	598,607,907	56.341	17.81	17.81	17.84	17.68	18.03	33,588,441	17.822	-0.62%
2014-05-19	0	56.65	56.55	56.65	56.00	57.60	10,632,357	600,009,823	56.432	17.92	17.89	17.92	17.71	18.22	33,612,312	17.851	-1.13%
2014-05-16	0	57.30	57.30	57.40	56.90	57.60	10,048,282	575,155,442	57.239	18.13	18.13	18.16	18.00	18.22	31,765,862	18.106	-0.26%
2014-05-15	0	57.45	57.40	57.45	57.10	57.90	11,276,900	647,004,703	57.374	18.17	18.16	18.17	18.06	18.32	35,649,920	18.149	-0.09%
2014-05-14	0	57.50	57.35	57.50	56.90	57.70	18,432,572	1,058,543,184	57.428	18.19	18.14	18.19	18.00	18.25	58,271,309	18.166	0.44%
2014-05-13	0	57.25	57.30	57.35	57.20	58.05	13,766,191	792,582,266	57.575	18.11	18.13	18.14	18.09	18.36	43,519,372	18.212	0.09%
2014-05-12	0	57.20	57.20	57.25	56.10	58.00	17,970,521	1,028,346,002	57.224	18.09	18.09	18.11	17.75	18.35	56,810,616	18.101	1.69%
2014-05-09	0	56.25	56.05	56.30	55.60	56.35	13,191,681	739,088,754	56.027	17.79	17.73	17.81	17.59	17.82	41,703,161	17.723	0.09%
2014-05-08	0	56.20	56.15	56.30	55.85	56.85	17,037,261	958,682,761	56.270	17.78	17.76	17.81	17.67	17.98	53,860,280	17.799	-0.71%
2014-05-07	0	56.60	56.60	56.65	55.85	56.65	17,995,024	1,011,827,087	56.228	17.90	17.90	17.92	17.67	17.92	56,888,078	17.786	-0.70%
2014-05-05	0	57.00	57.00	57.10	56.60	58.60	9,826,670	559,957,234	56.983	18.03	18.03	18.06	17.90	18.54	31,065,275	18.025	-1.21%
2014-05-02	0	57.70	57.70	57.80	57.55	58.85	9,194,613	533,675,761	58.042	18.25	18.25	18.28	18.20	18.62	29,067,139	18.360	0.61%
2014-04-30	0	57.35	57.25	57.35	56.05	58.45	20,271,650	1,156,467,905	57.049	18.14	18.11	18.14	17.73	18.49	64,085,228	18.046	-1.88%
2014-04-29	0	58.45	58.50	58.55	57.10	58.65	16,547,435	957,132,395	57.842	18.49	18.50	18.52	18.06	18.55	52,311,782	18.297	1.65%
2014-04-28	0	57.50	57.50	57.55	57.10	58.80	15,265,048	877,281,765	57.470	18.19	18.19	18.20	18.06	18.60	48,257,743	18.179	-1.63%
2014-04-25	0	58.45	58.45	58.50	58.35	59.65	13,509,166	793,265,428	58.721	18.49	18.49	18.50	18.46	18.87	42,706,833	18.575	-0.68%
2014-04-24	0	58.85	58.85	58.90	58.65	59.50	11,158,067	657,903,540	58.962	18.62	18.62	18.63	18.55	18.82	35,274,251	18.651	-0.17%
2014-04-23	0	58.95	58.90	58.95	58.90	60.15	15,593,869	922,823,768	59.179	18.65	18.63	18.65	18.63	19.03	49,297,252	18.720	-1.42%
2014-04-22	0	59.80	59.80	59.90	59.60	60.20	10,164,810	608,483,850	59.862	18.92	18.92	18.95	18.85	19.04	32,134,245	18.936	-0.42%
2014-04-17	0	60.05	60.00	60.10	59.55	61.10	10,648,626	639,252,361	60.031	19.00	18.98	19.01	18.84	19.33	33,663,743	18.989	-0.33%
2014-04-16	0	60.25	60.20	60.25	60.00	61.30	16,580,606	1,000,313,321	60.330	19.06	19.04	19.06	18.98	19.39	52,416,646	19.084	-1.07%
2014-04-15	0	60.90	60.85	60.90	60.50	61.85	10,670,700	651,033,117	61.011	19.26	19.25	19.26	19.14	19.56	33,733,526	19.299	-0.98%
2014-04-14	0	61.50	61.45	61.55	60.95	61.80	14,977,113	918,051,878	61.297	19.45	19.44	19.47	19.28	19.55	47,347,488	19.390	0.16%
2014-04-11	0	61.40	61.40	61.45	60.60	63.20	50,842,472	3,125,743,641	61.479	19.42	19.42	19.44	19.17	19.99	160,729,462	19.447	-4.95%
2014-04-10	0	64.60	64.50	64.60	64.40	66.90	30,403,689	1,992,393,779	65.531	20.43	20.40	20.43	20.37	21.16	96,115,873	20.729	-3.00%
2014-04-09	0	66.60	66.55	66.60	65.95	67.05	12,727,465	847,800,539	66.612	21.07	21.05	21.07	20.86	21.21	40,235,624	21.071	0.45%
2014-04-08	0	66.30	66.35	66.45	64.85	66.55	17,284,039	1,143,862,338	66.180	20.97	20.99	21.02	20.51	21.05	54,640,425	20.934	1.53%
2014-04-07	0	65.30	65.20	65.25	64.75	65.85	7,681,842	500,504,337	65.154	20.66	20.62	20.64	20.48	20.83	24,284,782	20.610	-0.15%
2014-04-04	0	65.40	65.40	65.45	65.05	65.95	7,714,368	506,212,252	65.619	20.69	20.69	20.70	20.58	20.86	24,387,607	20.757	-0.08%
2014-04-03	0	65.45	65.45	65.50	65.05	65.90	15,096,962	989,497,843	65.543	20.70	20.70	20.72	20.58	20.85	47,726,369	20.733	1.32%
2014-04-02	0	64.60	64.55	64.60	64.45	65.30	11,021,559	715,463,121	64.915	20.43	20.42	20.43	20.39	20.66	34,842,705	20.534	-0.31%
2014-04-01	0	64.80	64.75	64.85	64.40	65.00	14,383,916	930,839,018	64.714	20.50	20.48	20.51	20.37	20.56	45,472,200	20.471	0.78%
2014-03-31	0	64.30	64.10	64.30	63.75	64.55	11,898,096	763,691,922	64.186	20.34	20.28	20.34	20.17	20.42	37,613,721	20.304	0.08%
2014-03-28	0	64.25	64.20	64.25	63.20	64.40	16,395,628	1,052,515,528	64.195	20.32	20.31	20.32	19.99	20.37	51,831,871	20.306	0.94%
2014-03-27	0	63.65	63.60	63.65	62.45	63.90	16,175,223	1,026,019,876	63.432	20.13	20.12	20.13	19.75	20.21	51,135,100	20.065	0.87%
2014-03-26	0	63.10	63.15	63.20	62.70	63.50	16,797,728	1,060,821,616	63.153	19.96	19.98	19.99	19.83	20.09	53,103,039	19.977	2.27%
2014-03-25	0	61.70	61.65	61.80	61.50	62.70	9,512,440	589,987,877	62.023	19.52	19.50	19.55	19.45	19.83	30,071,893	19.619	-0.88%
2014-03-24	0	62.25	62.25	62.35	60.70	62.60	20,600,186	1,274,055,618	61.847	19.69	19.69	19.72	19.20	19.80	65,123,836	19.564	3.06%
2014-03-21	0	60.40	60.35	60.50	59.80	61.10	16,970,853	1,025,371,895	60.420	19.11	19.09	19.14	18.92	19.33	53,650,343	19.112	1.00%
2014-03-20	0	59.80	59.80	59.90	59.50	60.55	10,329,140	619,625,434	59.988	18.92	18.92	18.95	18.82	19.15	32,653,745	18.976	-1.64%
2014-03-19	0	60.80	60.80	60.85	59.80	61.30	14,069,752	851,644,773	60.530	19.23	19.23	19.25	18.92	19.39	44,479,027	19.147	1.42%
2014-03-18	0	59.95	59.95	60.00	59.60	60.45	10,296,860	618,084,339	60.027	18.96	18.96	18.98	18.85	19.12	32,551,697	18.988	0.42%
2014-03-17	0	59.70	59.65	59.70	59.10	60.50	17,761,164	1,057,656,637	59.549	18.88	18.87	18.88	18.69	19.14	56,148,771	18.837	-1.24%
2014-03-14	0	60.45	60.45	60.50	59.35	60.55	18,861,876	1,133,060,392	60.072	19.12	19.12	19.14	18.77	19.15	59,628,477	19.002	-1.06%
2014-03-13	0	61.10	61.10	61.15	60.75	62.80	15,886,682	977,654,502	61.539	19.33	19.33	19.34	19.22	19.87	50,222,929	19.466	0.99%
2014-03-12	0	60.50	60.50	60.55	59.80	60.70	15,008,974	904,617,235	60.272	19.14	19.14	19.15	18.92	19.20	47,448,210	19.065	-0.82%
2014-03-11	0	61.00	61.00	61.10	60.60	61.45	8,582,199	523,478,816	60.996	19.30	19.30	19.33	19.17	19.44	27,131,101	19.294	-0.73%
2014-03-10	0	61.45	61.35	61.40	60.75	61.65	11,733,642	717,684,521	61.165	19.44	19.41	19.42	19.22	19.50	37,093,829	19.348	-1.68%
2014-03-07	0	62.50	62.50	62.55	62.25	63.25	10,621,426	666,370,571	62.738	19.77	19.77	19.79	19.69	20.01	33,577,755	19.846	0.48%
2014-03-06	0	62.20	62.10	62.15	61.55	62.80	10,426,190	649,612,951	62.306	19.68	19.64	19.66	19.47	19.87	32,960,551	19.709	1.06%
2014-03-05	0	61.55	61.60	61.75	61.00	62.90	12,559,239	775,586,943	61.754	19.47	19.49	19.53	19.30	19.90	39,703,808	19.534	-1.12%
2014-03-04	0	62.25	62.25	62.35	61.65	62.80	6,845,562	425,651,818	62.179	19.69	19.69	19.72	19.50	19.87	21,641,031	19.669	0.57%
2014-03-03	0	61.90	61.85	61.90	61.35	62.95	12,376,809	769,968,982	62.211	19.58	19.56	19.58	19.41	19.91	39,127,087	19.679	-1.82%
2014-02-28	0	63.05	63.05	63.10	62.20	64.15	11,896,406	750,668,242	63.100	19.94	19.94	19.96	19.68	20.29	37,608,379	19.960	-0.55%
2014-02-27	0	63.40	63.45	63.55	62.00	63.60	14,728,030	928,056,499	63.013	20.05	20.07	20.10	19.61	20.12	46,560,056	19.932	1.28%
2014-02-26	0	62.60	62.60	62.65	61.75	63.00	12,751,739	793,398,135	62.219	19.80	19.80	19.82	19.53	19.93	40,312,362	19.681	0.32%
2014-02-25	0	62.40	62.35	62.40	61.65	64.30	11,415,425	715,721,510	62.698	19.74	19.72	19.74	19.50	20.34	36,087,842	19.833	-1.58%
2014-02-24	0	63.40	63.35	63.45	62.60	64.00	9,759,647	615,803,725	63.097	20.05	20.04	20.07	19.80	20.24	30,853,394	19.959	-1.32%
2014-02-21	0	64.25	64.25	64.40	63.60	65.45	6,597,269	425,051,278	64.428	20.32	20.32	20.37	20.12	20.70	20,856,096	20.380	-0.31%
2014-02-20	0	64.45	64.35	64.40	63.50	66.35	13,783,671	891,182,576	64.655	20.39	20.36	20.37	20.09	20.99	43,574,632	20.452	-2.20%
2014-02-19	0	65.90	65.85	65.90	65.40	66.70	7,181,197	474,624,856	66.093	20.85	20.83	20.85	20.69	21.10	22,702,081	20.907	-0.60%
2014-02-18	0	66.30	66.15	66.30	65.40	66.60	8,990,465	593,548,856	66.020	20.97	20.92	20.97	20.69	21.07	28,421,761	20.884	-0.38%
2014-02-17	0	66.55	66.45	66.50	65.35	67.50	20,646,409	1,370,881,182	66.398	21.05	21.02	21.04	20.67	21.35	65,269,962	21.003	3.82%
2014-02-14	0	64.10	64.10	64.15	63.50	64.70	8,366,833	536,357,104	64.105	20.28	20.28	20.29	20.09	20.47	26,450,259	20.278	0.63%
2014-02-13	0	63.70	63.65	63.75	63.25	64.15	9,668,632	616,731,920	63.787	20.15	20.13	20.17	20.01	20.29	30,565,666	20.177	-1.09%
2014-02-12	0	64.40	64.35	64.40	63.80	64.75	22,698,096	1,461,187,300	64.375	20.37	20.36	20.37	20.18	20.48	71,756,007	20.363	1.18%
2014-02-11	0	63.65	63.60	63.65	60.65	64.00	25,343,408	1,597,234,951	63.024	20.13	20.12	20.13	19.19	20.24	80,118,691	19.936	5.12%
2014-02-10	0	60.55	60.50	60.55	60.30	61.40	14,189,336	863,930,948	60.886	19.15	19.14	19.15	19.07	19.42	44,857,070	19.260	-0.41%
2014-02-07	0	60.80	60.75	60.80	60.40	61.25	12,097,739	736,202,532	60.855	19.23	19.22	19.23	19.11	19.37	38,244,857	19.250	0.75%
2014-02-06	0	60.35	60.30	60.35	59.60	60.60	16,590,277	997,040,037	60.098	19.09	19.07	19.09	18.85	19.17	52,447,220	19.010	0.25%
2014-02-05	0	60.20	60.10	60.15	59.25	61.35	18,849,285	1,131,405,440	60.024	19.04	19.01	19.03	18.74	19.41	59,588,673	18.987	-0.99%
2014-02-04	0	60.80	60.75	60.80	59.85	61.10	24,328,312	1,471,973,962	60.505	19.23	19.22	19.23	18.93	19.33	76,909,645	19.139	-3.34%
2014-01-30	0	62.90	62.85	62.90	62.30	63.25	13,323,849	838,303,160	62.918	19.90	19.88	19.90	19.71	20.01	42,120,987	19.902	-2.25%
2014-01-29	0	64.35	64.30	64.35	63.50	64.90	20,192,907	1,299,956,432	64.377	20.36	20.34	20.36	20.09	20.53	63,836,296	20.364	2.06%
2014-01-28	0	63.05	63.05	63.15	61.65	63.45	27,000,363	1,693,908,335	62.737	19.94	19.94	19.98	19.50	20.07	85,356,861	19.845	-0.16%
2014-01-27	0	63.15	63.15	63.20	63.05	64.20	25,796,309	1,637,932,418	63.495	19.98	19.98	19.99	19.94	20.31	81,550,458	20.085	-4.25%
2014-01-24	0	65.95	65.80	66.00	65.60	67.35	17,537,637	1,159,559,940	66.118	20.86	20.81	20.88	20.75	21.30	55,442,130	20.915	-1.27%
2014-01-23	0	66.80	66.75	66.80	66.50	68.10	14,733,273	986,259,362	66.941	21.13	21.11	21.13	21.04	21.54	46,576,631	21.175	-1.26%
2014-01-22	0	67.65	67.55	67.60	67.10	68.25	11,430,189	776,726,847	67.954	21.40	21.37	21.38	21.23	21.59	36,134,516	21.495	0.30%
2014-01-21	0	67.45	67.40	67.50	67.05	68.40	14,376,059	974,072,047	67.757	21.34	21.32	21.35	21.21	21.64	45,447,362	21.433	0.67%
2014-01-20	0	67.00	66.90	66.95	66.90	68.90	16,828,122	1,137,348,243	67.586	21.19	21.16	21.18	21.16	21.79	53,199,124	21.379	-2.55%
2014-01-17	0	68.75	68.70	68.75	67.00	69.75	15,150,143	1,040,397,382	68.672	21.75	21.73	21.75	21.19	22.06	47,894,491	21.723	-0.07%
2014-01-16	0	68.80	68.75	68.80	68.25	69.85	13,743,243	946,018,602	68.835	21.76	21.75	21.76	21.59	22.10	43,446,826	21.774	0.22%
2014-01-15	0	68.65	68.65	68.70	68.15	68.95	10,297,563	706,390,964	68.598	21.72	21.72	21.73	21.56	21.81	32,553,920	21.699	1.40%
2014-01-14	0	67.70	67.75	67.80	66.65	68.90	12,495,796	846,406,716	67.735	21.42	21.43	21.45	21.08	21.79	39,503,244	21.426	0.59%
2014-01-13	0	67.30	67.20	67.30	67.00	68.40	6,184,861	417,276,719	67.467	21.29	21.26	21.29	21.19	21.64	19,552,342	21.342	0.22%
2014-01-10	0	67.15	67.10	67.15	66.55	68.25	9,272,064	624,326,107	67.334	21.24	21.23	21.24	21.05	21.59	29,311,987	21.299	-0.07%
2014-01-09	0	67.20	67.10	67.15	66.85	68.50	15,407,923	1,041,558,429	67.599	21.26	21.23	21.24	21.15	21.67	48,709,417	21.383	-1.32%
2014-01-08	0	68.10	68.10	68.20	66.15	68.50	16,807,082	1,135,352,166	67.552	21.54	21.54	21.57	20.92	21.67	53,132,610	21.368	3.18%
2014-01-07	0	66.00	65.90	65.95	65.55	66.75	13,605,190	897,972,274	66.002	20.88	20.85	20.86	20.73	21.11	43,010,396	20.878	-1.12%
2014-01-06	0	66.75	66.65	66.75	66.15	67.00	10,068,552	670,407,405	66.584	21.11	21.08	21.11	20.92	21.19	31,829,942	21.062	-0.96%
2014-01-03	0	67.40	67.30	67.35	67.05	67.90	13,008,094	876,733,057	67.399	21.32	21.29	21.30	21.21	21.48	41,122,783	21.320	-1.89%
2014-01-02	0	68.70	68.45	68.50	68.05	70.00	10,120,372	695,608,585	68.734	21.73	21.65	21.67	21.53	22.14	31,993,762	21.742	-1.08%
2013-12-31	0	69.45	69.65	69.70	69.35	70.05	7,749,797	540,714,126	69.771	21.97	22.03	22.05	21.94	22.16	24,499,609	22.070	-0.36%
2013-12-30	0	69.70	69.70	69.75	69.50	70.60	9,387,855	655,528,223	69.827	22.05	22.05	22.06	21.98	22.33	29,678,039	22.088	-0.36%
2013-12-27	0	69.95	69.80	69.85	68.95	70.35	12,378,495	864,948,153	69.875	22.13	22.08	22.10	21.81	22.25	39,132,417	22.103	0.00%
2013-12-24	0	69.95	69.95	70.00	68.50	70.00	10,129,596	702,929,063	69.394	22.13	22.13	22.14	21.67	22.14	32,022,922	21.951	2.49%
2013-12-23	0	68.25	68.30	68.35	67.15	69.40	18,086,859	1,235,619,165	68.316	21.59	21.60	21.62	21.24	21.95	57,178,398	21.610	1.71%
2013-12-20	0	67.10	66.90	67.30	66.90	70.55	45,971,003	3,111,527,901	67.685	21.23	21.16	21.29	21.16	22.32	145,329,176	21.410	-4.62%
2013-12-19	0	70.35	70.50	70.55	70.00	73.75	19,140,979	1,367,191,080	71.427	22.25	22.30	22.32	22.14	23.33	60,510,812	22.594	-3.17%
2013-12-18	0	72.65	72.45	72.50	70.50	73.00	13,111,680	949,008,648	72.379	22.98	22.92	22.93	22.30	23.09	41,450,252	22.895	2.47%
2013-12-17	0	70.90	70.80	70.90	70.50	72.45	13,570,116	969,418,876	71.438	22.43	22.40	22.43	22.30	22.92	42,899,516	22.597	-0.42%
2013-12-16	0	71.20	71.00	71.05	70.70	72.55	14,399,136	1,028,971,913	71.461	22.52	22.46	22.47	22.36	22.95	45,520,316	22.605	-2.20%
2013-12-13	0	72.80	72.70	72.75	71.30	73.40	17,656,448	1,285,169,139	72.788	23.03	23.00	23.01	22.55	23.22	55,817,730	23.024	0.34%
2013-12-12	0	72.55	72.65	72.70	71.05	73.20	15,600,684	1,128,521,973	72.338	22.95	22.98	23.00	22.47	23.15	49,318,797	22.882	-0.21%
2013-12-11	0	72.70	72.70	72.75	72.30	76.50	22,981,075	1,685,874,216	73.359	23.00	23.00	23.01	22.87	24.20	72,650,594	23.205	-4.03%
2013-12-10	0	75.75	75.65	75.75	75.55	76.50	9,186,523	696,996,570	75.872	23.96	23.93	23.96	23.90	24.20	29,041,564	24.000	-0.33%
2013-12-09	0	76.00	75.95	76.00	74.95	76.20	13,753,204	1,042,080,149	75.770	24.04	24.02	24.04	23.71	24.10	43,478,316	23.968	2.22%
2013-12-06	0	74.35	74.30	74.50	74.30	75.45	11,648,518	871,510,318	74.817	23.52	23.50	23.57	23.50	23.87	36,824,725	23.666	-0.93%
2013-12-05	0	75.05	75.00	75.05	74.15	75.20	10,038,665	750,171,557	74.728	23.74	23.72	23.74	23.46	23.79	31,735,460	23.638	-0.20%
2013-12-04	0	75.20	75.10	75.15	73.05	76.00	17,580,684	1,318,521,144	74.998	23.79	23.76	23.77	23.11	24.04	55,578,216	23.724	1.28%
2013-12-03	0	74.25	74.25	74.30	73.65	74.95	13,724,227	1,020,385,838	74.349	23.49	23.49	23.50	23.30	23.71	43,386,711	23.518	-1.39%
2013-12-02	0	75.30	75.30	75.35	72.20	75.35	25,293,269	1,889,512,286	74.704	23.82	23.82	23.83	22.84	23.83	79,960,186	23.631	4.15%
2013-11-29	0	72.30	72.20	72.25	71.25	72.45	9,917,403	714,521,177	72.047	22.87	22.84	22.85	22.54	22.92	31,352,111	22.790	0.70%
2013-11-28	0	71.80	71.70	71.75	71.50	73.70	13,488,198	983,086,033	72.885	22.71	22.68	22.70	22.62	23.31	42,640,547	23.055	-1.03%
2013-11-27	0	72.55	72.55	72.65	71.05	72.65	11,933,774	858,231,943	71.916	22.95	22.95	22.98	22.47	22.98	37,726,511	22.749	0.83%
2013-11-26	0	71.95	72.00	72.05	71.65	72.75	14,188,473	1,022,936,341	72.096	22.76	22.78	22.79	22.66	23.01	44,854,342	22.806	-0.42%
2013-11-25	0	72.25	72.15	72.35	71.25	73.65	19,728,513	1,426,922,209	72.328	22.85	22.82	22.89	22.54	23.30	62,368,196	22.879	-1.23%
2013-11-22	0	73.15	73.15	73.20	71.50	73.50	37,175,566	2,682,920,045	72.169	23.14	23.14	23.15	22.62	23.25	117,523,961	22.829	2.96%
2013-11-21	0	71.05	71.05	71.10	69.60	71.35	22,853,697	1,608,623,023	70.388	22.47	22.47	22.49	22.02	22.57	72,247,912	22.265	-0.49%
2013-11-20	0	71.40	71.25	71.40	70.65	71.80	25,186,850	1,792,351,639	71.162	22.59	22.54	22.59	22.35	22.71	79,623,761	22.510	2.15%
2013-11-19	0	69.90	69.90	70.00	69.50	72.85	51,272,401	3,648,922,834	71.167	22.11	22.11	22.14	21.98	23.04	162,088,606	22.512	0.58%
2013-11-18	0	69.50	69.40	69.50	65.85	69.80	75,077,569	5,095,598,679	67.871	21.98	21.95	21.98	20.83	22.08	237,344,425	21.469	9.45%
2013-11-15	0	63.50	63.45	63.50	62.30	63.50	22,061,628	1,391,576,312	63.077	20.09	20.07	20.09	19.71	20.09	69,743,926	19.953	3.67%
2013-11-14	0	61.25	61.30	61.45	60.85	61.60	8,361,169	513,018,552	61.357	19.37	19.39	19.44	19.25	19.49	26,432,354	19.409	0.49%
2013-11-13	0	60.95	60.80	61.05	60.55	61.25	15,760,642	959,944,642	60.908	19.28	19.23	19.31	19.15	19.37	49,824,476	19.267	-2.09%
2013-11-12	0	62.25	62.20	62.25	61.85	62.70	9,621,678	600,015,757	62.361	19.69	19.68	19.69	19.56	19.83	30,417,229	19.726	-0.32%
2013-11-11	0	62.45	62.45	62.50	60.35	62.80	12,656,790	779,399,178	61.580	19.75	19.75	19.77	19.09	19.87	40,012,198	19.479	2.29%
2013-11-08	0	61.05	60.95	61.05	60.60	61.40	11,540,284	703,871,019	60.993	19.31	19.28	19.31	19.17	19.42	36,482,562	19.293	0.16%
2013-11-07	0	60.95	60.85	60.95	60.20	61.45	7,487,644	456,151,367	60.921	19.28	19.25	19.28	19.04	19.44	23,670,859	19.271	-0.41%
2013-11-06	0	61.20	61.20	61.25	60.65	61.40	10,269,870	628,476,750	61.196	19.36	19.36	19.37	19.19	19.42	32,466,373	19.358	0.16%
2013-11-05	0	61.10	61.05	61.10	59.90	61.75	9,421,588	574,141,949	60.939	19.33	19.31	19.33	18.95	19.53	29,784,680	19.276	-0.41%
2013-11-04	0	61.35	61.30	61.45	61.10	62.35	10,625,795	656,102,196	61.746	19.41	19.39	19.44	19.33	19.72	33,591,567	19.532	-0.24%
2013-11-01	0	61.50	61.45	61.50	60.95	61.70	11,232,353	689,233,721	61.362	19.45	19.44	19.45	19.28	19.52	35,509,093	19.410	0.74%
2013-10-31	0	61.05	61.00	61.05	60.65	61.40	23,017,419	1,404,587,240	61.023	19.31	19.30	19.31	19.19	19.42	72,765,490	19.303	0.66%
2013-10-30	0	60.65	60.70	60.75	59.00	61.05	35,600,043	2,137,810,518	60.051	19.19	19.20	19.22	18.66	19.31	112,543,225	18.995	3.76%
2013-10-29	0	58.45	58.40	58.50	58.15	59.00	13,757,201	806,417,499	58.618	18.49	18.47	18.50	18.39	18.66	43,490,952	18.542	0.78%
2013-10-28	0	58.00	57.95	58.00	57.80	58.55	16,520,614	962,151,094	58.239	18.35	18.33	18.35	18.28	18.52	52,226,992	18.422	1.67%
2013-10-25	0	57.05	56.95	57.05	56.95	58.00	13,034,191	747,502,854	57.349	18.05	18.01	18.05	18.01	18.35	41,205,284	18.141	-0.78%
2013-10-24	0	57.50	57.40	57.45	57.30	58.15	10,789,410	622,643,795	57.709	18.19	18.16	18.17	18.13	18.39	34,108,807	18.255	-0.78%
2013-10-23	0	57.95	57.90	58.00	57.70	59.80	16,788,994	986,495,785	58.759	18.33	18.32	18.35	18.25	18.92	53,075,428	18.587	-0.26%
2013-10-22	0	58.10	58.05	58.15	58.05	58.65	5,761,604	336,038,757	58.324	18.38	18.36	18.39	18.36	18.55	18,214,290	18.449	-0.85%
2013-10-21	0	58.60	58.50	58.60	58.40	59.00	5,957,533	349,421,991	58.652	18.54	18.50	18.54	18.47	18.66	18,833,684	18.553	0.09%
2013-10-18	0	58.55	58.55	58.60	58.15	59.00	5,145,757	301,522,247	58.596	18.52	18.52	18.54	18.39	18.66	16,267,399	18.535	0.60%
2013-10-17	0	58.20	58.10	58.20	58.05	59.40	7,130,889	418,089,981	58.631	18.41	18.38	18.41	18.36	18.79	22,543,041	18.546	-0.85%
2013-10-16	0	58.70	58.65	58.75	58.55	59.20	7,242,188	425,964,483	58.817	18.57	18.55	18.58	18.52	18.73	22,894,893	18.605	-0.42%
2013-10-15	0	58.95	58.95	59.00	58.70	59.25	8,422,179	496,586,268	58.962	18.65	18.65	18.66	18.57	18.74	26,625,226	18.651	1.20%
2013-10-11	0	58.25	58.15	58.25	57.85	58.65	9,991,198	581,711,302	58.222	18.43	18.39	18.43	18.30	18.55	31,585,401	18.417	1.75%
2013-10-10	0	57.25	57.15	57.20	56.45	58.15	11,240,707	643,207,675	57.221	18.11	18.08	18.09	17.86	18.39	35,535,502	18.100	-0.95%
2013-10-09	0	57.80	57.80	57.85	57.75	58.40	7,491,314	434,792,210	58.040	18.28	18.28	18.30	18.27	18.47	23,682,461	18.359	-1.53%
2013-10-08	0	58.70	58.65	58.70	57.70	58.90	8,708,634	509,381,016	58.492	18.57	18.55	18.57	18.25	18.63	27,530,803	18.502	0.43%
2013-10-07	0	58.45	58.40	58.45	57.90	59.40	6,642,590	387,698,636	58.366	18.49	18.47	18.49	18.32	18.79	20,999,371	18.462	-0.85%
2013-10-04	0	58.95	59.00	59.05	58.05	59.40	6,385,990	375,932,584	58.868	18.65	18.66	18.68	18.36	18.79	20,188,175	18.621	0.17%
2013-10-03	0	58.85	58.75	58.80	57.90	59.15	7,950,716	466,165,087	58.632	18.62	18.58	18.60	18.32	18.71	25,134,779	18.547	1.73%
2013-10-02	0	57.85	57.80	57.85	57.80	58.85	8,610,411	500,584,584	58.137	18.30	18.28	18.30	18.28	18.62	27,220,288	18.390	0.35%
2013-09-30	0	57.65	57.65	57.75	57.55	58.50	10,567,894	612,388,229	57.948	18.24	18.24	18.27	18.20	18.50	33,408,523	18.330	-1.87%
2013-09-27	0	58.75	58.70	58.75	58.10	58.95	10,080,641	590,240,697	58.552	18.58	18.57	18.58	18.38	18.65	31,868,159	18.521	0.60%
2013-09-26	0	58.40	58.35	58.40	58.05	59.00	12,249,509	716,726,564	58.511	18.47	18.46	18.47	18.36	18.66	38,724,651	18.508	-0.60%
2013-09-25	0	58.75	58.75	58.85	58.60	59.65	11,345,052	668,964,107	58.965	18.58	18.58	18.62	18.54	18.87	35,865,371	18.652	-1.34%
2013-09-24	0	59.55	59.60	59.65	58.60	60.90	11,977,020	711,034,294	59.367	18.84	18.85	18.87	18.54	19.26	37,863,225	18.779	-1.41%
2013-09-23	0	60.40	60.35	60.50	59.80	61.00	7,428,093	447,620,575	60.261	19.11	19.09	19.14	18.92	19.30	23,482,599	19.062	-0.82%
2013-09-19	0	60.90	60.90	60.95	60.60	61.20	13,103,829	798,070,017	60.904	19.26	19.26	19.28	19.17	19.36	41,425,432	19.265	2.01%
2013-09-18	0	59.70	59.65	59.70	59.45	60.50	6,617,400	395,860,938	59.821	18.88	18.87	18.88	18.81	19.14	20,919,737	18.923	-0.58%
2013-09-17	0	60.05	60.05	60.10	59.80	60.75	9,013,823	542,655,086	60.203	19.00	19.00	19.01	18.92	19.22	28,495,603	19.043	-0.74%
2013-09-16	0	60.50	60.40	60.45	59.85	60.70	12,995,640	784,091,476	60.335	19.14	19.11	19.12	18.93	19.20	41,083,412	19.085	1.77%
2013-09-13	0	59.45	59.55	59.65	58.70	60.00	11,527,228	681,714,369	59.140	18.81	18.84	18.87	18.57	18.98	36,441,288	18.707	-0.50%
2013-09-12	0	59.75	59.80	59.85	59.40	60.10	11,676,517	697,466,298	59.732	18.90	18.92	18.93	18.79	19.01	36,913,238	18.895	0.42%
2013-09-11	0	59.50	59.45	59.50	59.00	60.10	16,581,840	989,658,612	59.683	18.82	18.81	18.82	18.66	19.01	52,420,548	18.879	0.09%
2013-09-10	0	59.70	59.65	59.75	59.10	59.80	18,723,868	1,114,307,464	59.513	18.80	18.79	18.82	18.62	18.84	59,442,505	18.746	1.44%
2013-09-09	0	58.85	58.80	58.85	57.80	59.50	24,364,337	1,433,619,487	58.841	18.54	18.52	18.54	18.21	18.74	77,349,254	18.534	2.53%
2013-09-06	0	57.40	57.40	57.55	57.15	57.95	10,438,830	601,966,965	57.666	18.08	18.08	18.13	18.00	18.25	33,140,065	18.164	-0.17%
2013-09-05	0	57.50	57.50	57.55	57.25	57.90	14,002,421	805,473,656	57.524	18.11	18.11	18.13	18.03	18.24	44,453,367	18.120	0.88%
2013-09-04	0	57.00	56.95	57.00	56.20	57.25	13,296,767	757,106,058	56.939	17.95	17.94	17.95	17.70	18.03	42,213,133	17.935	0.09%
2013-09-03	0	56.95	56.90	56.95	56.70	57.50	20,903,802	1,194,054,159	57.121	17.94	17.92	17.94	17.86	18.11	66,363,123	17.993	1.42%
2013-09-02	0	56.15	56.15	56.20	55.05	56.40	24,178,968	1,348,582,052	55.775	17.69	17.69	17.70	17.34	17.77	76,760,765	17.569	3.31%
2013-08-30	0	54.35	54.20	54.35	54.05	55.00	27,593,509	1,498,698,537	54.313	17.12	17.07	17.12	17.03	17.32	87,600,879	17.108	0.93%
2013-08-29	0	53.85	53.85	53.90	52.70	53.95	11,238,538	599,791,062	53.369	16.96	16.96	16.98	16.60	16.99	35,678,891	16.811	1.22%
2013-08-28	0	53.20	53.20	53.25	52.30	53.95	17,501,690	929,432,909	53.105	16.76	16.76	16.77	16.47	16.99	55,562,467	16.728	-2.03%
2013-08-27	0	54.30	54.30	54.35	53.60	55.25	15,049,353	822,078,005	54.626	17.10	17.10	17.12	16.88	17.40	47,777,053	17.207	-0.09%
2013-08-26	0	54.35	54.35	54.50	53.40	54.80	10,517,207	570,844,156	54.277	17.12	17.12	17.17	16.82	17.26	33,388,888	17.097	2.16%
2013-08-23	0	53.20	53.25	53.50	53.10	54.60	12,258,974	659,910,784	53.831	16.76	16.77	16.85	16.73	17.20	38,918,461	16.956	-0.09%
2013-08-22	0	53.25	53.20	53.25	52.10	53.95	16,754,526	885,412,940	52.846	16.77	16.76	16.77	16.41	16.99	53,190,452	16.646	-0.09%
2013-08-21	0	53.30	53.30	53.35	52.30	53.60	7,141,257	378,102,722	52.946	16.79	16.79	16.80	16.47	16.88	22,671,288	16.678	0.38%
2013-08-20	0	53.10	53.10	53.20	52.80	55.05	12,327,291	659,858,536	53.528	16.73	16.73	16.76	16.63	17.34	39,135,346	16.861	-2.75%
2013-08-19	0	54.60	54.60	54.65	53.80	55.10	7,840,147	427,031,518	54.467	17.20	17.20	17.21	16.95	17.36	24,890,048	17.157	-0.55%
2013-08-16	0	54.90	54.85	54.95	53.45	55.55	18,487,909	1,008,443,436	54.546	17.29	17.28	17.31	16.84	17.50	58,693,408	17.182	0.00%
2013-08-15	0	54.90	54.80	54.90	54.60	55.70	22,565,081	1,242,509,305	55.063	17.29	17.26	17.29	17.20	17.55	71,637,171	17.344	0.92%
2013-08-13	0	54.40	54.35	54.40	53.00	55.40	39,928,660	2,170,810,651	54.367	17.14	17.12	17.14	16.69	17.45	126,761,178	17.125	2.35%
2013-08-12	0	53.15	53.10	53.15	49.30	53.50	43,884,996	2,280,010,251	51.954	16.74	16.73	16.74	15.53	16.85	139,321,325	16.365	7.27%
2013-08-09	0	49.55	49.55	49.60	49.50	50.10	7,907,116	392,934,635	49.694	15.61	15.61	15.62	15.59	15.78	25,102,654	15.653	0.10%
2013-08-08	0	49.50	49.45	49.55	49.25	49.95	6,623,220	328,428,411	49.587	15.59	15.58	15.61	15.51	15.73	21,026,680	15.620	0.51%
2013-08-07	0	49.25	49.15	49.20	49.10	50.15	10,583,404	523,690,123	49.482	15.51	15.48	15.50	15.47	15.80	33,599,043	15.586	-1.60%
2013-08-06	0	50.05	50.00	50.10	49.30	50.35	12,038,472	598,723,589	49.734	15.77	15.75	15.78	15.53	15.86	38,218,435	15.666	-0.10%
2013-08-05	0	50.10	50.05	50.10	49.85	50.95	8,593,790	431,481,236	50.209	15.78	15.77	15.78	15.70	16.05	27,282,632	15.815	-1.09%
2013-08-02	0	50.65	50.60	50.65	50.25	50.80	10,341,279	522,630,877	50.538	15.95	15.94	15.95	15.83	16.00	32,830,371	15.919	0.90%
2013-08-01	0	50.20	50.25	50.30	49.60	51.00	10,343,979	519,346,144	50.208	15.81	15.83	15.84	15.62	16.06	32,838,942	15.815	0.00%
2013-07-31	0	50.20	50.20	50.25	49.80	50.65	8,703,050	437,732,875	50.297	15.81	15.81	15.83	15.69	15.95	27,629,499	15.843	0.30%
2013-07-30	0	50.05	50.05	50.10	49.85	50.75	5,478,423	275,298,465	50.251	15.77	15.77	15.78	15.70	15.99	17,392,303	15.829	0.50%
2013-07-29	0	49.80	49.80	49.85	49.20	50.35	9,182,013	457,633,813	49.840	15.69	15.69	15.70	15.50	15.86	29,150,059	15.699	-1.09%
2013-07-26	0	50.35	50.35	50.40	49.80	50.60	9,479,982	476,126,218	50.224	15.86	15.86	15.88	15.69	15.94	30,096,018	15.820	0.10%
2013-07-25	0	50.30	50.30	50.35	50.25	51.00	8,696,205	438,808,886	50.460	15.84	15.84	15.86	15.83	16.06	27,607,768	15.894	-1.28%
2013-07-24	0	50.95	50.95	51.00	50.80	51.75	11,735,445	599,100,217	51.051	16.05	16.05	16.06	16.00	16.30	37,256,418	16.080	-1.07%
2013-07-23	0	51.50	51.40	51.50	50.00	51.80	23,084,387	1,182,855,371	51.241	16.22	16.19	16.22	15.75	16.32	73,285,808	16.140	3.31%
2013-07-22	0	49.85	49.85	49.95	49.65	50.50	12,224,016	610,780,638	49.966	15.70	15.70	15.73	15.64	15.91	38,807,480	15.739	0.20%
2013-07-19	0	49.75	49.75	49.80	49.30	50.85	14,986,378	747,849,805	49.902	15.67	15.67	15.69	15.53	16.02	47,577,127	15.719	-1.00%
2013-07-18	0	50.25	50.20	50.35	49.85	51.15	7,674,862	385,623,087	50.245	15.83	15.81	15.86	15.70	16.11	24,365,319	15.827	-0.79%
2013-07-17	0	50.65	50.60	50.70	50.55	51.90	9,706,325	495,734,535	51.073	15.95	15.94	15.97	15.92	16.35	30,814,588	16.088	-0.39%
2013-07-16	0	50.85	50.75	50.85	50.20	51.40	6,893,804	350,466,409	50.838	16.02	15.99	16.02	15.81	16.19	21,885,701	16.013	-0.29%
2013-07-15	0	51.00	50.90	50.95	50.40	52.40	6,844,199	349,954,865	51.132	16.06	16.03	16.05	15.88	16.51	21,728,221	16.106	-0.29%
2013-07-12	0	51.15	51.10	51.25	50.90	52.85	11,948,511	616,231,660	51.574	16.11	16.10	16.14	16.03	16.65	37,932,837	16.245	-2.48%
2013-07-11	0	52.45	52.50	52.55	51.10	53.20	22,110,520	1,155,390,052	52.255	16.52	16.54	16.55	16.10	16.76	70,194,080	16.460	4.48%
2013-07-10	0	50.20	50.20	50.25	48.35	50.25	16,606,251	821,656,376	49.479	15.81	15.81	15.83	15.23	15.83	52,719,724	15.585	2.76%
2013-07-09	0	48.85	48.80	48.85	48.50	50.10	9,273,095	453,669,468	48.923	15.39	15.37	15.39	15.28	15.78	29,439,216	15.410	-0.41%
2013-07-08	0	49.05	48.85	49.05	47.85	49.25	13,965,914	679,483,707	48.653	15.45	15.39	15.45	15.07	15.51	44,337,469	15.325	-1.80%
2013-07-05	0	49.95	49.90	49.95	48.90	50.45	21,982,096	1,096,470,268	49.880	15.73	15.72	15.73	15.40	15.89	69,786,374	15.712	0.71%
2013-07-04	0	49.60	49.55	49.60	49.45	50.50	18,119,963	904,572,349	49.921	15.62	15.61	15.62	15.58	15.91	57,525,293	15.725	-0.30%
2013-07-03	0	49.75	49.80	49.90	49.35	51.25	29,572,728	1,469,978,306	49.707	15.67	15.69	15.72	15.54	16.14	93,884,289	15.657	-3.30%
2013-07-02	0	51.45	51.45	51.50	51.35	53.85	13,980,094	730,113,803	52.225	16.21	16.21	16.22	16.17	16.96	44,382,486	16.450	-1.44%
2013-06-28	0	52.20	52.20	52.25	51.00	52.45	15,483,765	802,885,733	51.853	16.44	16.44	16.46	16.06	16.52	49,156,177	16.333	2.96%
2013-06-27	0	50.70	50.60	50.70	50.60	52.25	15,665,035	804,055,125	51.328	15.97	15.94	15.97	15.94	16.46	49,731,654	16.168	-0.88%
2013-06-26	0	51.15	51.05	51.15	50.10	51.70	27,534,564	1,392,843,731	50.585	16.11	16.08	16.11	15.78	16.29	87,413,747	15.934	1.79%
2013-06-25	0	50.25	50.25	50.30	48.35	52.40	27,296,443	1,367,465,148	50.097	15.83	15.83	15.84	15.23	16.51	86,657,786	15.780	-2.43%
2013-06-24	0	51.50	51.50	51.55	51.00	53.00	22,078,181	1,145,260,048	51.873	16.22	16.22	16.24	16.06	16.69	70,091,414	16.340	-2.83%
2013-06-21	0	53.00	53.05	53.10	52.75	53.50	30,059,308	1,594,925,567	53.059	16.69	16.71	16.73	16.62	16.85	95,429,030	16.713	-1.12%
2013-06-20	0	53.60	53.60	53.65	53.55	54.95	20,457,974	1,106,454,321	54.084	16.88	16.88	16.90	16.87	17.31	64,947,757	17.036	-2.55%
2013-06-19	0	55.00	54.95	55.00	54.65	55.75	10,192,702	561,404,772	55.079	17.32	17.31	17.32	17.21	17.56	32,358,685	17.349	-0.63%
2013-06-18	0	55.35	55.20	55.30	54.60	55.75	10,452,573	578,772,998	55.371	17.43	17.39	17.42	17.20	17.56	33,183,695	17.441	-0.18%
2013-06-17	0	55.45	55.35	55.40	55.10	56.15	7,960,818	443,617,890	55.725	17.47	17.43	17.45	17.36	17.69	25,273,141	17.553	0.82%
2013-06-14	0	55.00	55.00	55.15	54.60	55.35	12,427,401	682,462,607	54.916	17.32	17.32	17.37	17.20	17.43	39,453,165	17.298	-0.36%
2013-06-13	0	55.20	55.15	55.20	54.05	55.45	25,574,840	1,395,949,168	54.583	17.39	17.37	17.39	17.03	17.47	81,192,228	17.193	-2.13%
2013-06-11	0	56.40	56.40	56.45	55.80	56.80	11,449,226	642,068,662	56.080	17.77	17.77	17.78	17.58	17.89	36,347,761	17.665	-0.35%
2013-06-10	0	56.60	56.55	56.75	56.10	57.15	10,795,222	610,984,592	56.598	17.83	17.81	17.88	17.67	18.00	34,271,500	17.828	-0.35%
2013-06-07	0	56.80	56.85	56.90	56.50	57.40	12,810,552	726,885,181	56.741	17.89	17.91	17.92	17.80	18.08	40,669,551	17.873	-0.61%
2013-06-06	0	57.15	57.10	57.15	56.60	57.45	8,494,903	484,687,701	57.056	18.00	17.99	18.00	17.83	18.10	26,968,697	17.972	-0.95%
2013-06-05	0	57.70	57.70	57.75	57.15	57.95	7,001,369	403,375,211	57.614	18.17	18.17	18.19	18.00	18.25	22,227,187	18.148	-0.43%
2013-06-04	0	57.95	57.90	57.95	57.50	58.75	9,084,606	527,741,935	58.092	18.25	18.24	18.25	18.11	18.51	28,840,822	18.298	0.17%
2013-06-03	0	57.85	57.85	57.90	57.45	58.50	7,538,085	436,222,631	57.869	18.22	18.22	18.24	18.10	18.43	23,931,095	18.228	0.09%
2013-05-31	0	57.80	57.80	57.90	57.60	58.55	11,859,108	687,431,741	57.967	18.21	18.21	18.24	18.14	18.44	37,649,010	18.259	-0.69%
2013-05-30	0	58.20	58.25	58.30	57.80	59.50	14,891,106	868,599,687	58.330	18.33	18.35	18.36	18.21	18.74	47,274,668	18.373	-0.94%
2013-05-29	0	58.75	58.80	58.85	58.50	60.05	14,386,532	850,671,715	59.130	18.51	18.52	18.54	18.43	18.92	45,672,801	18.625	-2.16%
2013-05-28	0	60.05	59.95	60.00	58.55	60.25	10,643,002	633,713,785	59.543	18.92	18.88	18.90	18.44	18.98	33,788,248	18.755	1.69%
2013-05-27	0	59.05	59.05	59.10	58.50	59.35	4,796,280	282,852,979	58.973	18.60	18.60	18.62	18.43	18.69	15,226,709	18.576	0.68%
2013-05-24	0	58.65	58.65	58.75	58.20	59.55	10,244,898	602,148,812	58.776	18.47	18.47	18.51	18.33	18.76	32,524,391	18.514	-0.59%
2013-05-23	0	59.00	58.95	59.00	58.85	60.90	17,588,977	1,046,094,309	59.474	18.58	18.57	18.58	18.54	19.18	55,839,576	18.734	-3.20%
2013-05-22	0	60.95	60.95	61.00	60.30	61.80	9,843,562	600,451,894	61.000	19.20	19.20	19.21	18.99	19.47	31,250,273	19.214	0.16%
2013-05-21	0	60.85	60.90	60.95	60.30	61.10	7,838,133	475,548,340	60.671	19.17	19.18	19.20	18.99	19.25	24,883,654	19.111	-0.41%
2013-05-20	0	61.10	61.05	61.10	60.40	61.40	10,962,240	669,117,194	61.038	19.25	19.23	19.25	19.03	19.34	34,801,730	19.227	2.00%
2013-05-16	0	59.90	59.90	59.95	59.30	60.40	11,323,587	677,550,814	59.835	18.87	18.87	18.88	18.68	19.03	35,948,896	18.848	-1.07%
2013-05-15	0	60.55	60.50	60.55	60.15	60.85	7,376,176	445,773,677	60.434	19.07	19.06	19.07	18.95	19.17	23,417,083	19.036	0.41%
2013-05-14	0	60.30	60.30	60.35	59.85	61.40	12,146,943	734,867,444	60.498	18.99	18.99	19.01	18.85	19.34	38,562,797	19.056	-0.45%
2013-05-13	0	60.95	60.90	60.95	60.90	62.80	17,882,416	1,101,806,386	61.614	19.08	19.06	19.08	19.06	19.66	57,122,795	19.288	-4.17%
2013-05-10	0	63.60	63.55	63.60	62.90	63.95	6,935,694	440,218,491	63.471	19.91	19.89	19.91	19.69	20.02	22,155,073	19.870	0.39%
2013-05-09	0	63.35	63.35	63.40	62.80	64.50	10,416,767	660,602,824	63.417	19.83	19.83	19.85	19.66	20.19	33,274,857	19.853	-1.25%
2013-05-08	0	64.15	64.05	64.15	63.60	64.55	14,257,002	913,600,904	64.081	20.08	20.05	20.08	19.91	20.21	45,541,933	20.061	1.34%
2013-05-07	0	63.30	63.30	63.35	62.25	63.40	11,754,857	741,353,382	63.068	19.82	19.82	19.83	19.49	19.85	37,549,193	19.744	1.28%
2013-05-06	0	62.50	62.50	62.55	61.90	62.75	9,726,906	607,169,691	62.422	19.57	19.57	19.58	19.38	19.64	31,071,196	19.541	1.63%
2013-05-03	0	61.50	61.45	61.50	61.40	62.30	14,002,145	866,057,955	61.852	19.25	19.24	19.25	19.22	19.50	44,727,829	19.363	0.41%
2013-05-02	0	61.25	61.20	61.25	60.45	61.65	12,253,279	747,455,058	61.000	19.17	19.16	19.17	18.92	19.30	39,141,330	19.096	-0.33%
2013-04-30	0	61.45	61.40	61.45	60.40	61.75	17,661,647	1,080,869,350	61.199	19.24	19.22	19.24	18.91	19.33	56,417,580	19.158	2.59%
2013-04-29	0	59.90	59.90	59.95	59.50	60.55	7,939,382	475,218,802	59.856	18.75	18.75	18.77	18.63	18.96	25,361,209	18.738	-0.42%
2013-04-26	0	60.15	60.15	60.25	60.10	60.95	10,255,385	620,319,497	60.487	18.83	18.83	18.86	18.81	19.08	32,759,346	18.936	0.92%
2013-04-25	0	59.60	59.55	59.60	59.25	60.50	11,131,970	666,972,696	59.915	18.66	18.64	18.66	18.55	18.94	35,559,470	18.757	0.00%
2013-04-24	0	59.60	59.60	59.65	58.85	60.00	9,617,064	572,347,084	59.514	18.66	18.66	18.67	18.42	18.78	30,720,322	18.631	1.71%
2013-04-23	0	58.60	58.60	58.70	57.85	59.60	14,254,994	832,114,737	58.374	18.34	18.34	18.38	18.11	18.66	45,535,519	18.274	-1.68%
2013-04-22	0	59.60	59.70	59.75	58.70	60.40	7,470,564	443,033,920	59.304	18.66	18.69	18.70	18.38	18.91	23,863,638	18.565	-0.83%
2013-04-19	0	60.10	60.00	60.05	57.70	60.35	17,160,400	1,018,151,847	59.332	18.81	18.78	18.80	18.06	18.89	54,816,419	18.574	3.71%
2013-04-18	0	57.95	57.85	57.95	56.70	58.65	11,495,905	668,385,209	58.141	18.14	18.11	18.14	17.75	18.36	36,722,008	18.201	0.26%
2013-04-17	0	57.80	57.80	57.85	57.70	58.85	12,272,448	714,826,173	58.246	18.09	18.09	18.11	18.06	18.42	39,202,562	18.234	-1.03%
2013-04-16	0	58.40	58.35	58.50	57.25	58.80	12,474,706	723,647,143	58.009	18.28	18.27	18.31	17.92	18.41	39,848,646	18.160	0.00%
2013-04-15	0	58.40	58.35	58.45	57.60	59.20	9,777,437	570,690,652	58.368	18.28	18.27	18.30	18.03	18.53	31,232,610	18.272	-1.35%
2013-04-12	0	59.20	59.20	59.30	59.00	59.85	7,681,003	455,767,235	59.337	18.53	18.53	18.56	18.47	18.74	24,535,855	18.576	-0.92%
2013-04-11	0	59.75	59.75	59.80	59.25	60.70	11,263,362	675,975,762	60.016	18.70	18.70	18.72	18.55	19.00	35,979,183	18.788	0.25%
2013-04-10	0	59.60	59.50	59.60	58.85	59.65	10,606,546	629,528,103	59.353	18.66	18.63	18.66	18.42	18.67	33,881,079	18.581	1.27%
2013-04-09	0	58.85	58.85	58.90	57.15	59.45	15,581,706	914,447,092	58.687	18.42	18.42	18.44	17.89	18.61	49,773,509	18.372	2.97%
2013-04-08	0	57.15	57.10	57.20	56.00	57.95	14,862,820	848,831,482	57.111	17.89	17.88	17.91	17.53	18.14	47,477,131	17.879	-1.30%
2013-04-05	0	57.90	57.85	57.90	57.80	59.45	14,789,282	860,301,857	58.171	18.13	18.11	18.13	18.09	18.61	47,242,225	18.210	-3.10%
2013-04-03	0	59.75	59.75	59.85	59.45	60.30	7,944,325	475,421,568	59.844	18.70	18.70	18.74	18.61	18.88	25,376,999	18.734	-0.08%
2013-04-02	0	59.80	59.75	59.85	59.75	61.00	8,568,264	515,405,182	60.153	18.72	18.70	18.74	18.70	19.10	27,370,082	18.831	-0.66%
2013-03-28	0	60.20	60.15	60.25	59.40	60.55	10,653,542	639,738,300	60.049	18.85	18.83	18.86	18.60	18.96	34,031,201	18.799	-0.58%
2013-03-27	0	60.55	60.50	60.55	59.75	60.85	11,976,305	724,673,876	60.509	18.96	18.94	18.96	18.70	19.05	38,256,576	18.942	1.00%
2013-03-26	0	59.95	59.95	60.00	59.05	60.35	9,926,149	592,559,779	59.697	18.77	18.77	18.78	18.49	18.89	31,707,649	18.688	-0.50%
2013-03-25	0	60.25	60.20	60.30	60.00	61.90	6,571,544	398,296,886	60.609	18.86	18.85	18.88	18.78	19.38	20,991,848	18.974	-0.25%
2013-03-22	0	60.40	60.40	60.45	60.05	61.10	6,697,962	405,771,650	60.581	18.91	18.91	18.92	18.80	19.13	21,395,672	18.965	-0.58%
2013-03-21	0	60.75	60.70	60.75	60.05	61.30	11,349,570	691,226,741	60.903	19.02	19.00	19.02	18.80	19.19	36,254,562	19.066	0.66%
2013-03-20	0	60.35	60.35	60.45	59.00	60.90	11,721,994	708,096,176	60.408	18.89	18.89	18.92	18.47	19.06	37,444,217	18.911	1.34%
2013-03-19	0	59.55	59.45	59.50	58.80	60.65	21,843,917	1,305,728,193	59.775	18.64	18.61	18.63	18.41	18.99	69,777,237	18.713	-1.49%
2013-03-18	0	60.45	60.45	60.50	58.55	60.60	13,055,179	783,100,031	59.984	18.92	18.92	18.94	18.33	18.97	41,702,883	18.778	-1.39%
2013-03-15	0	61.30	61.20	61.25	61.20	63.05	24,232,999	1,505,777,485	62.138	19.19	19.16	19.17	19.16	19.74	77,408,815	19.452	-0.97%
2013-03-14	0	61.90	61.80	61.90	61.50	62.35	22,504,638	1,393,765,534	61.932	19.38	19.35	19.38	19.25	19.52	71,887,815	19.388	-0.32%
2013-03-13	0	62.10	62.20	62.25	61.65	63.90	19,429,945	1,214,295,778	62.496	19.44	19.47	19.49	19.30	20.00	62,066,153	19.565	-1.66%
2013-03-12	0	63.15	63.15	63.20	63.05	65.45	18,338,397	1,173,515,076	63.992	19.77	19.77	19.78	19.74	20.49	58,579,360	20.033	-2.17%
2013-03-11	0	64.55	64.50	64.55	64.45	66.15	10,057,974	655,320,988	65.154	20.21	20.19	20.21	20.18	20.71	32,128,745	20.397	-1.45%
2013-03-08	0	65.50	65.50	65.55	65.05	65.95	12,057,051	789,278,633	65.462	20.50	20.50	20.52	20.36	20.65	38,514,508	20.493	1.47%
2013-03-07	0	64.55	64.50	64.55	64.10	65.25	11,012,646	712,790,510	64.725	20.21	20.19	20.21	20.07	20.43	35,178,307	20.262	0.39%
2013-03-06	0	64.30	64.20	64.25	63.75	65.50	19,911,548	1,287,361,108	64.654	20.13	20.10	20.11	19.96	20.50	63,604,564	20.240	2.47%
2013-03-05	0	62.75	62.75	62.80	62.75	63.50	11,883,366	749,462,973	63.068	19.64	19.64	19.66	19.64	19.88	37,959,696	19.744	-0.16%
2013-03-04	0	62.85	62.85	62.95	62.55	64.35	13,576,654	858,453,123	63.230	19.68	19.68	19.71	19.58	20.14	43,368,660	19.794	-2.18%
2013-03-01	0	64.25	64.10	64.15	64.05	65.05	9,349,909	603,084,417	64.502	20.11	20.07	20.08	20.05	20.36	29,866,934	20.192	-1.00%
2013-02-28	0	64.90	64.95	65.00	64.05	65.40	17,233,267	1,116,063,407	64.762	20.32	20.33	20.35	20.05	20.47	55,049,182	20.274	1.64%
2013-02-27	0	63.85	63.80	63.85	63.20	64.40	12,060,858	769,365,913	63.790	19.99	19.97	19.99	19.78	20.16	38,526,669	19.970	0.16%
2013-02-26	0	63.75	63.80	63.85	63.70	64.90	11,526,448	739,502,904	64.157	19.96	19.97	19.99	19.94	20.32	36,819,573	20.085	-1.09%
2013-02-25	0	64.45	64.30	64.35	64.30	65.20	8,952,049	578,086,198	64.576	20.18	20.13	20.14	20.13	20.41	28,596,027	20.216	0.00%
2013-02-22	0	64.45	64.45	64.50	64.40	65.45	11,351,613	735,630,732	64.804	20.18	20.18	20.19	20.16	20.49	36,261,088	20.287	-0.77%
2013-02-21	0	64.95	64.90	64.95	64.35	65.60	19,307,952	1,253,051,317	64.898	20.33	20.32	20.33	20.14	20.54	61,676,463	20.317	-1.74%
2013-02-20	0	66.10	66.00	66.10	65.30	66.40	9,888,345	650,691,033	65.804	20.69	20.66	20.69	20.44	20.79	31,586,890	20.600	0.61%
2013-02-19	0	65.70	65.75	65.80	65.55	67.45	14,621,582	967,412,706	66.163	20.57	20.58	20.60	20.52	21.12	46,706,532	20.713	-2.16%
2013-02-18	0	67.15	67.15	67.25	67.00	68.10	10,115,797	681,247,991	67.345	21.02	21.02	21.05	20.97	21.32	32,313,452	21.082	-1.32%
2013-02-15	0	68.05	68.00	68.05	67.20	68.30	9,073,911	616,576,718	67.951	21.30	21.29	21.30	21.04	21.38	28,985,298	21.272	-0.22%
2013-02-14	0	68.20	68.15	68.20	66.75	68.50	10,813,275	735,920,745	68.057	21.35	21.33	21.35	20.90	21.44	34,541,445	21.305	1.19%
2013-02-08	0	67.40	67.35	67.40	66.55	67.50	20,539,162	1,380,036,117	67.191	21.10	21.08	21.10	20.83	21.13	65,609,386	21.034	0.52%
2013-02-07	0	67.05	67.00	67.05	67.00	67.95	15,038,675	1,012,279,769	67.312	20.99	20.97	20.99	20.97	21.27	48,038,875	21.072	-0.67%
2013-02-06	0	67.50	67.45	67.50	67.25	68.45	16,532,562	1,121,445,229	67.833	21.13	21.12	21.13	21.05	21.43	52,810,881	21.235	0.37%
2013-02-05	0	67.25	67.20	67.25	66.65	67.90	29,154,724	1,962,216,844	67.304	21.05	21.04	21.05	20.86	21.26	93,130,554	21.070	-2.39%
2013-02-04	0	68.90	68.80	68.90	68.75	72.70	1,030,057,151	61,365,018,186	59.574	21.57	21.54	21.57	21.52	22.76	3,290,368,770	18.650	-2.75%
2013-02-01	0	70.85	70.80	70.85	68.60	71.00	13,188,308	923,929,637	70.057	22.18	22.16	22.18	21.48	22.23	42,128,145	21.931	1.87%
2013-01-31	0	69.55	69.45	69.65	69.00	70.30	9,502,636	661,870,079	69.651	21.77	21.74	21.80	21.60	22.01	30,354,798	21.804	-0.57%
2013-01-30	0	69.95	69.90	69.95	69.10	70.20	13,701,963	955,641,846	69.745	21.90	21.88	21.90	21.63	21.98	43,768,941	21.834	1.60%
2013-01-29	0	68.85	68.70	68.75	68.70	69.65	8,083,938	558,891,335	69.136	21.55	21.51	21.52	21.51	21.80	25,822,972	21.643	-0.51%
2013-01-28	0	69.20	69.20	69.25	68.65	69.50	8,050,938	556,666,336	69.143	21.66	21.66	21.68	21.49	21.76	25,717,558	21.645	0.80%
2013-01-25	0	68.65	68.50	68.65	68.30	69.70	9,675,408	663,873,740	68.615	21.49	21.44	21.49	21.38	21.82	30,906,693	21.480	-1.01%
2013-01-24	0	69.35	69.25	69.45	69.10	70.50	9,684,039	673,342,356	69.531	21.71	21.68	21.74	21.63	22.07	30,934,264	21.767	-1.00%
2013-01-23	0	70.05	70.00	70.05	69.45	70.70	8,238,825	575,943,031	69.906	21.93	21.91	21.93	21.74	22.13	26,317,736	21.884	-0.78%
2013-01-22	0	70.60	70.50	70.55	69.30	71.30	12,062,665	850,960,206	70.545	22.10	22.07	22.09	21.69	22.32	38,532,441	22.084	1.22%
2013-01-21	0	69.75	69.65	69.70	69.05	70.00	6,041,129	420,413,024	69.592	21.84	21.80	21.82	21.62	21.91	19,297,514	21.786	-0.07%
2013-01-18	0	69.80	69.80	69.85	68.80	69.85	11,797,939	819,640,510	69.473	21.85	21.85	21.87	21.54	21.87	37,686,812	21.749	1.90%
2013-01-17	0	68.50	68.45	68.50	68.05	69.80	7,709,579	529,239,150	68.647	21.44	21.43	21.44	21.30	21.85	24,627,136	21.490	-0.51%
2013-01-16	0	68.85	68.75	68.80	68.00	69.45	7,989,658	547,572,222	68.535	21.55	21.52	21.54	21.29	21.74	25,521,808	21.455	-0.72%
2013-01-15	0	69.35	69.25	69.40	68.15	70.00	10,581,841	735,064,233	69.465	21.71	21.68	21.73	21.33	21.91	33,802,162	21.746	0.65%
2013-01-14	0	68.90	68.85	69.00	67.25	69.40	11,161,429	767,771,521	68.788	21.57	21.55	21.60	21.05	21.73	35,653,573	21.534	2.91%
2013-01-11	0	66.95	66.95	67.00	66.85	68.55	15,374,785	1,040,113,140	67.651	20.96	20.96	20.97	20.93	21.46	49,112,530	21.178	-1.25%
2013-01-10	0	67.80	67.75	67.85	67.35	69.65	17,744,755	1,213,028,200	68.360	21.22	21.21	21.24	21.08	21.80	56,683,056	21.400	-1.38%
2013-01-09	0	68.75	68.65	68.70	66.60	68.90	27,021,891	1,829,500,790	67.704	21.52	21.49	21.51	20.85	21.57	86,317,527	21.195	0.88%
2013-01-08	0	68.15	68.10	68.15	67.70	71.00	24,034,461	1,652,048,060	68.737	21.33	21.32	21.33	21.19	22.23	76,774,614	21.518	-4.01%
2013-01-07	0	71.00	71.00	71.05	69.30	71.60	16,731,141	1,184,852,733	70.817	22.23	22.23	22.24	21.69	22.41	53,445,213	22.169	1.94%
2013-01-04	0	69.65	69.65	69.70	68.30	70.20	18,459,003	1,277,309,138	69.197	21.80	21.80	21.82	21.38	21.98	58,964,619	21.662	-0.50%
2013-01-03	0	70.00	69.90	69.95	68.30	70.00	28,399,684	1,973,554,131	69.492	21.91	21.88	21.90	21.38	21.91	90,718,688	21.755	2.56%
2013-01-02	0	68.25	68.25	68.30	65.25	68.30	27,243,267	1,837,384,766	67.444	21.37	21.37	21.38	20.43	21.38	87,024,681	21.113	5.16%
2012-12-31	0	64.90	64.85	64.90	63.20	65.00	9,372,064	604,160,890	64.464	20.32	20.30	20.32	19.78	20.35	29,937,705	20.181	1.88%
2012-12-28	0	63.70	63.60	63.70	63.35	63.95	8,400,644	534,532,544	63.630	19.94	19.91	19.94	19.83	20.02	26,834,644	19.919	0.00%
2012-12-27	0	63.70	63.70	63.75	63.40	63.95	9,026,390	574,892,087	63.690	19.94	19.94	19.96	19.85	20.02	28,833,499	19.938	0.95%
2012-12-24	0	63.10	63.05	63.10	62.70	63.40	4,942,899	311,961,004	63.113	19.75	19.74	19.75	19.63	19.85	15,789,377	19.758	-0.24%
2012-12-21	0	63.25	63.20	63.25	62.00	63.45	11,741,743	738,865,141	62.926	19.80	19.78	19.80	19.41	19.86	37,507,302	19.699	0.64%
2012-12-20	0	62.85	62.80	62.85	62.00	63.20	11,990,132	748,976,859	62.466	19.68	19.66	19.68	19.41	19.78	38,300,745	19.555	-0.32%
2012-12-19	0	63.05	63.00	63.05	62.30	64.15	16,413,180	1,038,112,564	63.249	19.74	19.72	19.74	19.50	20.08	52,429,533	19.800	-0.79%
2012-12-18	0	63.55	63.50	63.55	63.25	64.50	12,183,388	776,292,305	63.717	19.89	19.88	19.89	19.80	20.19	38,918,073	19.947	-0.55%
2012-12-17	0	63.90	63.90	63.95	63.10	64.30	19,930,538	1,272,736,866	63.859	20.00	20.00	20.02	19.75	20.13	63,665,225	19.991	1.51%
2012-12-14	0	62.95	62.90	62.95	60.40	63.15	26,900,352	1,680,666,679	62.478	19.71	19.69	19.71	18.91	19.77	85,929,289	19.559	3.45%
2012-12-13	0	60.85	60.80	60.85	60.55	61.20	11,507,357	701,574,654	60.968	19.05	19.03	19.05	18.96	19.16	36,758,590	19.086	0.50%
2012-12-12	0	60.55	60.55	60.60	60.20	60.90	14,556,472	882,008,826	60.592	18.96	18.96	18.97	18.85	19.06	46,498,547	18.969	1.00%
2012-12-11	0	59.95	59.90	59.95	59.90	60.75	12,795,163	770,608,962	60.227	18.77	18.75	18.77	18.75	19.02	40,872,300	18.854	-0.50%
2012-12-10	0	60.25	60.20	60.25	60.15	61.10	14,244,274	865,592,848	60.768	18.86	18.85	18.86	18.83	19.13	45,501,276	19.023	0.42%
2012-12-07	0	60.00	59.90	59.95	59.90	60.95	17,746,452	1,071,755,624	60.393	18.78	18.75	18.77	18.75	19.08	56,688,477	18.906	-0.58%
2012-12-06	0	60.35	60.25	60.30	59.95	61.10	17,601,854	1,065,149,648	60.514	18.89	18.86	18.88	18.77	19.13	56,226,580	18.944	-0.25%
2012-12-05	0	60.50	60.35	60.40	58.55	61.00	301,636,733	17,849,252,903	59.175	18.94	18.89	18.91	18.33	19.10	963,534,970	18.525	4.94%
2012-12-04	0	57.65	57.60	57.65	57.50	57.95	16,090,095	928,491,251	57.706	18.05	18.03	18.05	18.00	18.14	51,397,484	18.065	-0.35%
2012-12-03	0	57.85	57.75	57.80	57.75	59.45	8,297,744	486,197,862	58.594	18.11	18.08	18.09	18.08	18.61	26,505,945	18.343	-1.36%
2012-11-30	0	58.65	58.40	58.70	58.20	59.05	13,787,195	809,514,504	58.715	18.36	18.28	18.38	18.22	18.49	44,041,203	18.381	1.30%
2012-11-29	0	57.90	57.85	57.95	57.55	58.35	7,944,836	460,265,325	57.933	18.13	18.11	18.14	18.02	18.27	25,378,631	18.136	0.70%
2012-11-28	0	57.50	57.45	57.50	57.15	58.20	14,706,075	846,244,459	57.544	18.00	17.98	18.00	17.89	18.22	46,976,432	18.014	-1.71%
2012-11-27	0	58.50	58.50	58.60	58.30	59.55	7,213,607	424,700,860	58.875	18.31	18.31	18.34	18.25	18.64	23,042,826	18.431	-0.43%
2012-11-26	0	58.75	58.70	58.75	58.30	59.60	9,193,625	540,197,456	58.758	18.39	18.38	18.39	18.25	18.66	29,367,707	18.394	-1.09%
2012-11-23	0	59.40	59.35	59.40	58.60	59.75	13,414,366	795,952,175	59.336	18.60	18.58	18.60	18.34	18.70	42,850,254	18.575	1.02%
2012-11-22	0	58.80	58.80	58.85	58.10	59.20	12,096,388	710,145,726	58.707	18.41	18.41	18.42	18.19	18.53	38,640,164	18.378	1.03%
2012-11-21	0	58.20	58.20	58.25	57.55	58.55	16,164,055	937,808,884	58.018	18.22	18.22	18.24	18.02	18.33	51,633,739	18.163	0.78%
2012-11-20	0	57.75	57.75	57.80	57.70	58.90	13,045,415	756,987,710	58.027	18.08	18.08	18.09	18.06	18.44	41,671,694	18.166	-1.20%
2012-11-19	0	58.45	58.40	58.50	57.50	59.10	19,459,700	1,128,977,749	58.016	18.30	18.28	18.31	18.00	18.50	62,161,201	18.162	-1.93%
2012-11-16	0	59.60	59.45	59.50	59.20	60.15	7,449,943	443,403,846	59.518	18.66	18.61	18.63	18.53	18.83	23,797,767	18.632	0.17%
2012-11-15	0	59.50	59.40	59.45	58.80	60.05	9,164,966	544,573,558	59.419	18.63	18.60	18.61	18.41	18.80	29,276,160	18.601	-1.49%
2012-11-14	0	60.40	60.30	60.35	59.85	60.50	9,707,431	583,448,315	60.103	18.91	18.88	18.89	18.74	18.94	31,008,986	18.815	0.83%
2012-11-13	0	59.90	59.90	59.95	59.65	61.00	8,795,448	528,734,673	60.115	18.75	18.75	18.77	18.67	19.10	28,095,788	18.819	-1.80%
2012-11-12	0	61.00	60.90	61.05	60.85	61.50	6,184,108	377,787,626	61.090	19.10	19.06	19.11	19.05	19.25	19,754,240	19.124	-0.33%
2012-11-09	0	61.20	61.00	61.15	60.65	61.40	12,287,833	750,310,882	61.061	19.16	19.10	19.14	18.99	19.22	39,251,707	19.115	-0.24%
2012-11-08	0	61.35	61.30	61.35	61.05	62.35	11,626,142	716,273,273	61.609	19.21	19.19	19.21	19.11	19.52	37,138,031	19.287	-2.00%
2012-11-07	0	62.60	62.55	62.60	61.55	62.85	11,428,056	711,758,998	62.282	19.60	19.58	19.60	19.27	19.68	36,505,274	19.497	0.72%
2012-11-06	0	62.15	62.25	62.35	61.80	63.35	10,070,923	628,249,553	62.383	19.46	19.49	19.52	19.35	19.83	32,170,109	19.529	-1.19%
2012-11-05	0	62.90	62.85	62.90	62.55	63.20	8,727,227	548,351,956	62.832	19.69	19.68	19.69	19.58	19.78	27,877,866	19.670	0.64%
2012-11-02	0	62.50	62.55	62.60	62.20	63.25	11,490,345	720,060,200	62.667	19.57	19.58	19.60	19.47	19.80	36,704,247	19.618	0.89%
2012-11-01	0	61.95	61.95	62.00	60.70	62.30	13,770,226	847,517,567	61.547	19.39	19.39	19.41	19.00	19.50	43,986,998	19.267	0.90%
2012-10-31	0	61.40	61.35	61.40	60.85	61.80	9,113,947	559,070,115	61.342	19.22	19.21	19.22	19.05	19.35	29,113,187	19.203	1.49%
2012-10-30	0	60.50	60.50	60.55	60.40	61.70	9,038,220	550,247,082	60.880	18.94	18.94	18.96	18.91	19.32	28,871,288	19.059	-1.14%
2012-10-29	0	61.20	61.20	61.25	60.55	61.70	7,853,322	480,172,126	61.143	19.16	19.16	19.17	18.96	19.32	25,086,303	19.141	0.25%
2012-10-26	0	61.05	61.00	61.05	60.05	63.50	16,753,896	1,026,239,202	61.254	19.11	19.10	19.11	18.80	19.88	53,517,901	19.176	-3.17%
2012-10-25	0	63.05	63.00	63.10	62.50	63.80	8,075,924	508,779,635	63.000	19.74	19.72	19.75	19.57	19.97	25,797,373	19.722	-1.25%
2012-10-24	0	63.85	63.80	63.85	62.50	64.20	10,433,559	662,963,344	63.541	19.99	19.97	19.99	19.57	20.10	33,328,497	19.892	0.79%
2012-10-22	0	63.35	63.30	63.35	62.10	63.65	8,338,502	525,427,752	63.012	19.83	19.82	19.83	19.44	19.93	26,636,140	19.726	1.20%
2012-10-19	0	62.60	62.55	62.65	62.20	62.90	9,480,730	592,972,215	62.545	19.60	19.58	19.61	19.47	19.69	30,284,822	19.580	0.81%
2012-10-18	0	62.10	62.15	62.20	61.05	62.45	14,673,693	908,706,353	61.928	19.44	19.46	19.47	19.11	19.55	46,872,993	19.387	0.73%
2012-10-17	0	61.65	61.50	61.55	61.30	62.45	16,414,233	1,017,190,172	61.970	19.30	19.25	19.27	19.19	19.55	52,432,896	19.400	0.49%
2012-10-16	0	61.35	61.40	61.45	60.95	61.50	7,555,743	462,741,806	61.244	19.21	19.22	19.24	19.08	19.25	24,135,730	19.172	0.82%
2012-10-15	0	60.85	60.85	60.90	60.80	61.40	8,683,666	529,720,802	61.002	19.05	19.05	19.06	19.03	19.22	27,738,717	19.097	-0.25%
2012-10-12	0	61.00	60.95	61.00	60.40	61.35	14,402,436	878,281,222	60.981	19.10	19.08	19.10	18.91	19.21	46,006,501	19.090	0.74%
2012-10-11	0	60.55	60.60	60.65	60.30	61.35	10,537,484	640,237,134	60.758	18.96	18.97	18.99	18.88	19.21	33,660,470	19.020	-0.57%
2012-10-10	0	60.90	60.80	60.85	59.95	60.95	8,033,471	486,100,190	60.509	19.06	19.03	19.05	18.77	19.08	25,661,763	18.943	0.41%
2012-10-09	0	60.65	60.60	60.65	60.00	61.20	11,681,627	710,747,075	60.843	18.99	18.97	18.99	18.78	19.16	37,315,270	19.047	1.34%
2012-10-08	0	59.85	59.85	59.90	59.25	60.60	8,801,197	527,742,333	59.963	18.74	18.74	18.75	18.55	18.97	28,114,152	18.771	-0.50%
2012-10-05	0	60.15	60.15	60.20	59.25	60.40	9,952,051	596,388,710	59.926	18.83	18.83	18.85	18.55	18.91	31,790,389	18.760	1.69%
2012-10-04	0	59.15	59.10	59.15	58.25	59.25	5,795,986	341,945,093	58.997	18.52	18.50	18.52	18.24	18.55	18,514,440	18.469	0.77%
2012-10-03	0	58.70	58.70	58.80	58.45	60.10	7,405,811	437,637,861	59.094	18.38	18.38	18.41	18.30	18.81	23,656,793	18.499	0.17%
2012-09-28	0	58.60	58.60	58.65	58.25	59.10	15,982,615	939,286,916	58.769	18.34	18.34	18.36	18.24	18.50	51,054,155	18.398	-0.93%
2012-09-27	0	59.15	59.15	59.20	57.65	59.55	12,274,565	723,176,392	58.917	18.52	18.52	18.53	18.05	18.64	39,209,325	18.444	1.81%
2012-09-26	0	58.10	58.00	58.05	57.60	58.65	6,486,802	376,919,861	58.106	18.19	18.16	18.17	18.03	18.36	20,721,152	18.190	-0.68%
2012-09-25	0	58.50	58.50	58.55	58.05	58.70	5,941,130	347,689,247	58.522	18.31	18.31	18.33	18.17	18.38	18,978,082	18.321	0.69%
2012-09-24	0	58.10	58.00	58.15	57.00	58.75	7,112,423	413,078,181	58.078	18.19	18.16	18.20	17.84	18.39	22,719,608	18.182	0.00%
2012-09-21	0	58.10	58.10	58.15	57.65	58.45	9,515,438	552,425,115	58.056	18.19	18.19	18.20	18.05	18.30	30,395,692	18.174	0.84%
2012-09-20	0	57.80	57.70	57.75	57.60	59.00	12,012,385	696,679,641	57.997	18.04	18.01	18.02	17.97	18.41	38,493,970	18.098	-1.53%
2012-09-19	0	58.70	58.55	58.75	58.50	59.60	9,171,166	540,886,738	58.977	18.32	18.27	18.33	18.26	18.60	29,389,217	18.404	0.51%
2012-09-18	0	58.40	58.35	58.45	58.00	59.30	9,949,139	581,829,614	58.480	18.22	18.21	18.24	18.10	18.51	31,882,250	18.249	-1.02%
2012-09-17	0	59.00	58.95	59.00	58.55	60.50	10,533,084	623,472,483	59.192	18.41	18.40	18.41	18.27	18.88	33,753,516	18.471	-1.42%
2012-09-14	0	59.85	59.80	59.85	58.85	60.20	22,224,657	1,326,320,973	59.678	18.68	18.66	18.68	18.36	18.79	71,219,436	18.623	3.73%
2012-09-13	0	57.70	57.65	57.80	57.40	58.00	8,347,490	482,526,006	57.805	18.01	17.99	18.04	17.91	18.10	26,749,728	18.039	0.26%
2012-09-12	0	57.55	57.45	57.50	57.30	57.85	8,415,199	484,781,425	57.608	17.96	17.93	17.94	17.88	18.05	26,966,703	17.977	0.88%
2012-09-11	0	57.05	57.05	57.10	55.80	57.15	9,857,065	557,263,189	56.534	17.80	17.80	17.82	17.41	17.83	31,587,197	17.642	0.18%
2012-09-10	0	56.95	56.90	56.95	56.90	58.00	12,970,080	744,247,506	57.382	17.77	17.76	17.77	17.76	18.10	41,562,927	17.907	-0.18%
2012-09-07	0	57.05	57.00	57.10	55.85	57.80	25,298,063	1,439,627,919	56.907	17.80	17.79	17.82	17.43	18.04	81,068,238	17.758	3.54%
2012-09-06	0	55.10	55.05	55.10	54.50	55.20	14,151,464	775,969,589	54.833	17.19	17.18	17.19	17.01	17.23	45,348,699	17.111	-0.09%
2012-09-05	0	55.15	55.20	55.25	54.90	55.50	10,675,444	588,537,946	55.130	17.21	17.23	17.24	17.13	17.32	34,209,711	17.204	-0.63%
2012-09-04	0	55.50	55.45	55.50	55.20	56.30	10,493,686	585,421,119	55.788	17.32	17.30	17.32	17.23	17.57	33,627,264	17.409	-0.09%
2012-09-03	0	55.55	55.55	55.60	55.05	56.40	16,939,864	943,742,406	55.711	17.33	17.33	17.35	17.18	17.60	54,284,193	17.385	-0.80%
2012-08-31	0	56.00	55.95	56.00	56.00	56.90	17,647,426	994,073,527	56.330	17.48	17.46	17.48	17.48	17.76	56,551,592	17.578	-0.53%
2012-08-30	0	56.30	56.30	56.35	55.80	56.70	12,048,439	678,006,563	56.273	17.57	17.57	17.58	17.41	17.69	38,609,506	17.561	-0.71%
2012-08-29	0	56.70	56.70	56.75	56.35	57.45	14,515,818	825,603,225	56.876	17.69	17.69	17.71	17.58	17.93	46,516,280	17.749	-0.87%
2012-08-28	0	57.20	57.20	57.30	56.80	57.80	12,487,551	713,205,844	57.113	17.85	17.85	17.88	17.72	18.04	40,016,651	17.823	-0.61%
2012-08-27	0	57.55	57.45	57.50	57.05	59.00	20,596,533	1,186,137,042	57.589	17.96	17.93	17.94	17.80	18.41	66,002,075	17.971	-2.62%
2012-08-24	0	59.10	59.05	59.10	58.70	59.85	19,780,988	1,167,233,288	59.008	18.44	18.43	18.44	18.32	18.68	63,388,641	18.414	-1.58%
2012-08-23	0	60.05	59.95	60.05	59.80	60.80	10,499,814	632,294,451	60.220	18.74	18.71	18.74	18.66	18.97	33,646,901	18.792	0.33%
2012-08-22	0	59.85	59.80	59.90	59.50	60.00	8,920,533	532,967,929	59.746	18.68	18.66	18.69	18.57	18.72	28,586,058	18.644	-0.83%
2012-08-21	0	60.35	60.45	60.50	60.05	61.25	7,659,202	463,980,607	60.578	18.83	18.86	18.88	18.74	19.11	24,544,093	18.904	0.17%
2012-08-20	0	60.25	60.25	60.30	59.60	60.50	6,052,134	363,184,647	60.009	18.80	18.80	18.82	18.60	18.88	19,394,206	18.726	-0.41%
2012-08-17	0	60.50	60.40	60.50	60.00	61.00	7,952,277	481,962,846	60.607	18.88	18.85	18.88	18.72	19.04	25,483,259	18.913	1.26%
2012-08-16	0	59.75	59.60	59.70	59.50	60.45	8,899,380	533,926,491	59.996	18.65	18.60	18.63	18.57	18.86	28,518,273	18.722	-0.25%
2012-08-15	0	59.90	59.90	59.95	59.80	60.45	6,296,647	377,881,982	60.013	18.69	18.69	18.71	18.66	18.86	20,177,753	18.728	-1.56%
2012-08-14	0	60.85	60.80	60.85	59.75	61.00	12,142,416	732,773,710	60.348	18.99	18.97	18.99	18.65	19.04	38,910,658	18.832	0.58%
2012-08-13	0	60.50	60.40	60.45	60.20	61.90	9,482,493	576,085,502	60.753	18.88	18.85	18.86	18.79	19.32	30,386,872	18.958	-2.42%
2012-08-10	0	62.00	61.95	62.00	61.65	62.75	8,342,016	518,572,303	62.164	19.35	19.33	19.35	19.24	19.58	26,732,187	19.399	-0.24%
2012-08-09	0	62.15	62.10	62.15	61.65	62.65	7,153,865	445,847,009	62.323	19.39	19.38	19.39	19.24	19.55	22,924,729	19.448	1.14%
2012-08-08	0	61.45	61.35	61.45	61.05	61.90	4,004,123	245,837,902	61.396	19.18	19.14	19.18	19.05	19.32	12,831,306	19.159	0.16%
2012-08-07	0	61.35	61.20	61.25	60.80	62.20	7,433,851	456,038,356	61.346	19.14	19.10	19.11	18.97	19.41	23,821,950	19.144	-0.49%
2012-08-06	0	61.65	61.65	61.75	61.60	62.65	6,301,598	391,280,242	62.092	19.24	19.24	19.27	19.22	19.55	20,193,619	19.376	0.33%
2012-08-03	0	61.45	61.45	61.50	59.80	61.45	8,294,556	502,941,315	60.635	19.18	19.18	19.19	18.66	19.18	26,580,100	18.922	0.66%
2012-08-02	0	61.05	61.00	61.05	60.85	62.45	6,712,956	411,853,921	61.352	19.05	19.04	19.05	18.99	19.49	21,511,825	19.145	-1.29%
2012-08-01	0	61.85	61.80	61.90	60.30	62.00	8,057,816	496,622,059	61.632	19.30	19.29	19.32	18.82	19.35	25,821,461	19.233	1.64%
2012-07-31	0	60.85	60.70	60.85	60.50	61.80	6,800,198	415,635,636	61.121	18.99	18.94	18.99	18.88	19.29	21,791,394	19.073	0.16%
2012-07-30	0	60.75	60.65	60.80	59.80	61.60	8,053,936	488,791,330	60.690	18.96	18.93	18.97	18.66	19.22	25,809,027	18.939	1.17%
2012-07-27	0	60.05	60.00	60.05	59.60	60.60	7,645,892	460,176,899	60.186	18.74	18.72	18.74	18.60	18.91	24,501,441	18.782	2.13%
2012-07-26	0	58.80	58.80	58.85	58.35	59.65	8,385,848	494,665,098	58.988	18.35	18.35	18.36	18.21	18.61	26,872,647	18.408	-0.76%
2012-07-25	0	59.25	59.15	59.25	58.75	60.00	12,938,002	766,550,575	59.248	18.49	18.46	18.49	18.33	18.72	41,460,132	18.489	-1.17%
2012-07-24	0	59.95	59.90	59.95	59.50	61.50	6,019,832	361,546,730	60.059	18.71	18.69	18.71	18.57	19.19	19,290,693	18.742	-1.15%
2012-07-23	0	60.65	60.50	60.60	59.90	61.85	16,141,143	980,143,945	60.723	18.93	18.88	18.91	18.69	19.30	51,724,673	18.949	-4.41%
2012-07-20	0	63.45	63.40	63.50	62.60	63.75	6,858,102	433,224,474	63.170	19.80	19.78	19.82	19.53	19.89	21,976,949	19.713	-0.08%
2012-07-19	0	63.50	63.45	63.50	62.65	63.80	13,682,566	864,740,776	63.200	19.82	19.80	19.82	19.55	19.91	43,846,105	19.722	2.58%
2012-07-18	0	61.90	61.80	61.95	60.90	62.15	8,282,017	510,111,530	61.593	19.32	19.29	19.33	19.00	19.39	26,539,918	19.221	-0.32%
2012-07-17	0	62.10	62.05	62.15	60.35	62.40	11,200,606	692,852,129	61.859	19.38	19.36	19.39	18.83	19.47	35,892,605	19.303	3.50%
2012-07-16	0	60.00	59.90	60.00	59.90	61.40	5,495,758	331,003,067	60.229	18.72	18.69	18.72	18.69	19.16	17,611,286	18.795	-0.58%
2012-07-13	0	60.35	60.25	60.35	59.65	61.00	6,993,764	422,254,252	60.376	18.83	18.80	18.83	18.61	19.04	22,411,681	18.841	0.17%
2012-07-12	0	60.25	60.25	60.30	60.10	61.60	9,783,222	591,434,573	60.454	18.80	18.80	18.82	18.75	19.22	31,350,565	18.865	-2.43%
2012-07-11	0	61.75	61.65	61.70	60.30	61.90	5,726,309	351,847,115	61.444	19.27	19.24	19.25	18.82	19.32	18,350,092	19.174	0.98%
2012-07-10	0	61.15	61.10	61.15	60.60	62.00	6,222,744	380,143,439	61.089	19.08	19.07	19.08	18.91	19.35	19,940,930	19.063	-0.97%
2012-07-09	0	61.75	61.70	61.85	61.00	62.80	8,637,652	533,745,103	61.793	19.27	19.25	19.30	19.04	19.60	27,679,559	19.283	-2.45%
2012-07-06	0	63.30	63.35	63.40	62.95	63.50	8,254,530	522,174,012	63.259	19.75	19.77	19.78	19.64	19.82	26,451,836	19.741	1.52%
2012-07-05	0	62.35	62.30	62.35	61.20	62.90	5,069,623	315,520,246	62.237	19.46	19.44	19.46	19.10	19.63	16,245,726	19.422	1.30%
2012-07-04	0	61.55	61.50	61.60	61.50	62.60	6,471,986	401,217,934	61.993	19.21	19.19	19.22	19.19	19.53	20,739,631	19.345	-0.79%
2012-07-03	0	62.35	62.30	62.35	61.90	63.00	8,428,030	527,225,797	62.556	19.36	19.35	19.36	19.22	19.56	27,141,635	19.425	1.05%
2012-06-29	0	61.70	61.60	61.65	59.40	62.00	10,933,575	672,538,565	61.511	19.16	19.13	19.14	18.44	19.25	35,210,494	19.101	3.35%
2012-06-28	0	59.70	59.70	59.75	59.35	61.45	10,164,808	611,247,281	60.134	18.54	18.54	18.55	18.43	19.08	32,734,756	18.673	-2.05%
2012-06-27	0	60.95	60.95	61.00	59.40	61.50	7,174,048	434,812,899	60.609	18.93	18.93	18.94	18.44	19.10	23,103,310	18.820	1.67%
2012-06-26	0	59.95	59.90	60.00	58.70	60.20	7,538,165	449,365,588	59.612	18.62	18.60	18.63	18.23	18.69	24,275,913	18.511	2.13%
2012-06-25	0	58.70	58.75	58.80	58.10	59.90	5,520,832	325,783,138	59.010	18.23	18.24	18.26	18.04	18.60	17,779,292	18.324	-1.43%
2012-06-22	0	59.55	59.50	59.55	59.25	59.90	6,527,804	388,646,356	59.537	18.49	18.48	18.49	18.40	18.60	21,022,146	18.487	-1.57%
2012-06-21	0	60.50	60.35	60.40	60.30	62.70	10,448,981	636,965,353	60.960	18.79	18.74	18.76	18.72	19.47	33,649,907	18.929	-3.12%
2012-06-20	0	62.45	62.40	62.50	61.85	62.95	8,673,478	541,390,816	62.419	19.39	19.38	19.41	19.21	19.55	27,932,076	19.382	0.81%
2012-06-19	0	61.95	61.90	61.95	61.25	62.10	7,246,286	447,594,043	61.769	19.24	19.22	19.24	19.02	19.28	23,335,946	19.180	0.00%
2012-06-18	0	61.95	61.85	61.90	61.70	62.90	10,324,496	641,966,632	62.179	19.24	19.21	19.22	19.16	19.53	33,249,016	19.308	1.56%
2012-06-15	0	61.00	61.00	61.20	60.40	61.50	12,180,933	743,347,744	61.026	18.94	18.94	19.00	18.76	19.10	39,227,487	18.950	1.67%
2012-06-14	0	60.00	59.90	60.00	59.90	61.20	12,273,294	743,229,637	60.557	18.63	18.60	18.63	18.60	19.00	39,524,926	18.804	-1.32%
2012-06-13	0	60.80	60.70	60.80	58.60	60.85	13,766,973	827,362,382	60.098	18.88	18.85	18.88	18.20	18.90	44,335,172	18.662	2.62%
2012-06-12	0	59.25	59.20	59.25	58.00	59.80	10,273,092	605,380,389	58.929	18.40	18.38	18.40	18.01	18.57	33,083,474	18.299	0.17%
2012-06-11	0	59.15	59.15	59.20	58.55	59.50	13,492,239	796,192,477	59.011	18.37	18.37	18.38	18.18	18.48	43,450,418	18.324	3.68%
2012-06-08	0	57.05	56.95	57.10	56.25	57.45	13,836,142	788,532,971	56.991	17.72	17.68	17.73	17.47	17.84	44,557,924	17.697	1.97%
2012-06-07	0	55.95	55.95	56.00	55.60	57.00	7,214,479	406,562,357	56.354	17.37	17.37	17.39	17.26	17.70	23,233,514	17.499	0.18%
2012-06-06	0	55.85	55.65	55.85	54.50	56.20	12,004,762	667,743,946	55.623	17.34	17.28	17.34	16.92	17.45	38,660,146	17.272	3.52%
2012-06-05	0	53.95	53.90	53.95	53.25	54.60	13,954,282	754,737,131	54.086	16.75	16.74	16.75	16.54	16.95	44,938,382	16.795	1.03%
2012-06-04	0	53.40	53.40	53.50	53.00	55.25	26,306,969	1,414,261,247	53.760	16.58	16.58	16.61	16.46	17.16	84,718,985	16.694	-5.49%
2012-06-01	0	56.50	56.35	56.40	56.40	57.15	14,303,465	811,308,513	56.721	17.54	17.50	17.51	17.51	17.75	46,062,891	17.613	-1.14%
2012-05-31	0	57.15	57.10	57.15	56.35	57.55	12,215,051	696,583,124	57.027	17.75	17.73	17.75	17.50	17.87	39,337,361	17.708	-0.95%
2012-05-30	0	57.70	57.60	57.70	57.00	58.10	12,293,903	708,458,530	57.627	17.92	17.89	17.92	17.70	18.04	39,591,296	17.894	-1.37%
2012-05-29	0	58.50	58.50	58.55	56.55	58.70	10,974,836	636,916,101	58.034	18.17	18.17	18.18	17.56	18.23	35,343,371	18.021	3.17%
2012-05-28	0	56.70	56.70	56.75	56.05	57.15	6,430,028	364,485,800	56.685	17.61	17.61	17.62	17.40	17.75	20,707,268	17.602	0.44%
2012-05-25	0	56.45	56.50	56.55	56.15	57.60	13,101,385	740,849,606	56.547	17.53	17.54	17.56	17.44	17.89	42,191,711	17.559	-1.91%
2012-05-24	0	57.55	57.55	57.60	57.00	57.90	6,640,705	381,742,865	57.485	17.87	17.87	17.89	17.70	17.98	21,385,732	17.850	0.00%
2012-05-23	0	57.55	57.50	57.60	56.10	58.50	12,819,583	737,039,617	57.493	17.87	17.85	17.89	17.42	18.17	41,284,196	17.853	-0.09%
2012-05-22	0	57.60	57.65	57.70	57.20	58.50	13,010,732	754,123,605	57.962	17.89	17.90	17.92	17.76	18.17	41,899,772	17.998	0.70%
2012-05-21	0	57.20	57.15	57.25	56.65	58.60	11,196,685	641,195,740	57.267	17.76	17.75	17.78	17.59	18.20	36,057,814	17.782	-1.21%
2012-05-18	0	57.90	57.85	57.90	56.50	58.35	16,904,821	968,744,312	57.306	17.98	17.96	17.98	17.54	18.12	54,440,300	17.795	-1.36%
2012-05-17	0	58.70	58.65	58.70	58.50	59.90	12,493,010	738,961,245	59.150	18.23	18.21	18.23	18.17	18.60	40,232,500	18.367	-1.01%
2012-05-16	0	59.30	59.30	59.35	58.55	60.25	13,698,751	814,506,158	59.458	18.41	18.41	18.43	18.18	18.71	44,115,469	18.463	-2.55%
2012-05-15	0	60.85	60.85	60.90	58.70	61.00	16,902,657	1,017,794,156	60.215	18.90	18.90	18.91	18.23	18.94	54,433,331	18.698	3.14%
2012-05-14	0	59.00	58.90	58.95	58.90	61.20	12,895,289	773,708,542	59.999	18.32	18.29	18.31	18.29	19.00	41,528,000	18.631	-1.99%
2012-05-11	0	60.20	60.15	60.20	60.00	61.10	12,751,149	771,629,484	60.515	18.69	18.68	18.69	18.63	18.97	41,063,811	18.791	-2.43%
2012-05-10	0	61.70	61.70	61.80	60.85	62.40	10,657,117	654,507,054	61.415	19.16	19.16	19.19	18.90	19.38	34,320,189	19.071	-0.48%
2012-05-09	0	62.00	61.90	61.95	61.60	62.85	15,043,791	934,531,219	62.121	19.25	19.22	19.24	19.13	19.52	48,447,037	19.290	-2.67%
2012-05-08	0	63.70	63.55	63.60	63.15	64.45	6,745,794	430,431,224	63.807	19.78	19.73	19.75	19.61	20.01	21,724,161	19.813	0.31%
2012-05-07	0	63.50	63.40	63.45	63.30	64.45	12,305,287	784,374,051	63.743	19.72	19.69	19.70	19.66	20.01	39,627,957	19.793	-3.71%
2012-05-04	0	65.95	65.90	65.95	65.75	67.45	9,164,383	607,903,077	66.333	20.48	20.46	20.48	20.42	20.94	29,512,987	20.598	-1.79%
2012-05-03	0	67.15	67.10	67.20	66.05	67.50	14,675,471	984,384,854	67.077	20.85	20.84	20.87	20.51	20.96	47,260,899	20.829	1.28%
2012-05-02	0	66.30	66.35	66.40	65.55	66.65	13,365,300	885,191,904	66.231	20.59	20.60	20.62	20.35	20.70	43,041,624	20.566	2.16%
2012-04-30	0	64.90	64.85	64.90	63.85	65.15	11,323,514	734,281,694	64.846	20.15	20.14	20.15	19.83	20.23	36,466,254	20.136	1.72%
2012-04-27	0	63.80	63.75	63.80	63.00	65.00	9,272,382	593,228,598	63.978	19.81	19.80	19.81	19.56	20.18	29,860,787	19.866	0.08%
2012-04-26	0	63.75	63.65	63.70	62.80	64.20	12,907,228	818,577,405	63.420	19.80	19.76	19.78	19.50	19.94	41,566,448	19.693	2.49%
2012-04-25	0	62.20	62.10	62.25	61.40	62.65	5,016,147	311,463,170	62.092	19.31	19.28	19.33	19.07	19.45	16,154,004	19.281	-0.16%
2012-04-24	0	62.30	62.10	62.15	61.45	63.15	9,295,969	577,863,977	62.163	19.35	19.28	19.30	19.08	19.61	29,936,747	19.303	0.65%
2012-04-23	0	61.90	61.85	61.90	61.85	63.90	7,271,208	455,511,001	62.646	19.22	19.21	19.22	19.21	19.84	23,416,204	19.453	-3.28%
2012-04-20	0	64.00	63.90	64.00	63.50	64.40	8,734,144	560,301,917	64.151	19.87	19.84	19.87	19.72	20.00	28,127,445	19.920	-0.23%
2012-04-19	0	64.15	64.05	64.10	61.95	64.50	15,435,868	984,067,220	63.752	19.92	19.89	19.90	19.24	20.03	49,709,682	19.796	2.97%
2012-04-18	0	62.30	62.20	62.30	61.75	62.70	7,431,148	462,500,358	62.238	19.35	19.31	19.35	19.17	19.47	23,931,275	19.326	1.30%
2012-04-17	0	61.50	61.50	61.55	60.80	62.30	9,016,784	553,134,917	61.345	19.10	19.10	19.11	18.88	19.35	29,037,659	19.049	-0.57%
2012-04-16	0	61.85	61.80	61.85	61.10	62.50	6,171,589	381,526,946	61.820	19.21	19.19	19.21	18.97	19.41	19,874,990	19.196	-0.32%
2012-04-13	0	62.05	62.00	62.05	61.15	63.10	23,172,329	1,440,901,469	62.182	19.27	19.25	19.27	18.99	19.59	74,624,188	19.309	4.29%
2012-04-12	0	59.50	59.45	59.50	58.20	60.65	11,387,755	678,426,753	59.575	18.48	18.46	18.48	18.07	18.83	36,673,136	18.499	1.36%
2012-04-11	0	58.70	58.60	58.70	57.40	58.75	8,127,854	473,972,760	58.315	18.23	18.20	18.23	17.82	18.24	26,174,948	18.108	-0.76%
2012-04-10	0	59.15	59.00	59.15	58.60	59.90	6,791,866	401,761,583	59.153	18.37	18.32	18.37	18.20	18.60	21,872,531	18.368	-1.74%
2012-04-05	0	60.20	60.10	60.20	58.10	61.15	12,044,241	724,801,530	60.178	18.69	18.66	18.69	18.04	18.99	38,787,284	18.687	0.75%
2012-04-03	0	59.75	59.65	59.75	58.60	60.40	6,363,790	378,387,736	59.460	18.55	18.52	18.55	18.20	18.76	20,493,955	18.463	1.44%
2012-04-02	0	58.90	58.85	58.90	58.45	59.40	4,390,024	258,532,924	58.891	18.29	18.27	18.29	18.15	18.44	14,137,637	18.287	0.34%
2012-03-30	0	58.70	58.85	58.90	57.70	59.20	8,094,321	475,495,202	58.744	18.23	18.27	18.29	17.92	18.38	26,066,958	18.241	0.51%
2012-03-29	0	58.40	58.40	58.45	58.10	59.20	13,973,226	818,450,999	58.573	18.13	18.13	18.15	18.04	18.38	44,999,389	18.188	-2.91%
2012-03-28	0	60.15	60.10	60.15	59.60	60.80	7,138,611	430,089,520	60.248	18.68	18.66	18.68	18.51	18.88	22,989,189	18.708	-0.66%
2012-03-27	0	60.55	60.55	60.60	60.45	61.30	11,198,025	681,152,222	60.828	18.80	18.80	18.82	18.77	19.03	36,062,129	18.888	1.34%
2012-03-26	0	59.75	59.60	59.70	58.95	60.15	3,940,383	234,324,606	59.468	18.55	18.51	18.54	18.31	18.68	12,689,613	18.466	0.25%
2012-03-23	0	59.60	59.40	59.65	58.80	59.90	6,001,063	356,262,333	59.367	18.51	18.44	18.52	18.26	18.60	19,325,828	18.435	-0.17%
2012-03-22	0	59.70	59.75	59.80	59.35	60.50	9,346,378	558,689,411	59.776	18.54	18.55	18.57	18.43	18.79	30,099,084	18.562	-0.67%
2012-03-21	0	60.10	60.10	60.15	59.60	61.15	9,697,920	583,749,927	60.193	18.66	18.66	18.68	18.51	18.99	31,231,190	18.691	-0.50%
2012-03-20	0	60.40	60.35	60.40	59.85	61.80	10,067,977	610,481,168	60.636	18.76	18.74	18.76	18.58	19.19	32,422,922	18.829	-0.66%
2012-03-19	0	60.80	60.75	60.80	60.70	62.20	7,873,782	484,074,735	61.479	18.88	18.86	18.88	18.85	19.31	25,356,734	19.091	-2.25%
2012-03-16	0	62.20	62.05	62.10	61.55	62.65	14,076,308	873,289,507	62.040	19.31	19.27	19.28	19.11	19.45	45,331,354	19.265	-1.82%
2012-03-15	0	63.35	63.15	63.35	61.90	63.45	11,379,234	714,134,137	62.758	19.67	19.61	19.67	19.22	19.70	36,645,695	19.488	0.88%
2012-03-14	0	62.80	62.70	62.80	62.40	65.00	13,731,483	880,387,693	64.115	19.50	19.47	19.50	19.38	20.18	44,220,880	19.909	-1.72%
2012-03-13	0	63.90	63.90	63.95	63.30	64.45	6,673,612	426,832,848	63.958	19.84	19.84	19.86	19.66	20.01	21,491,706	19.860	0.95%
2012-03-12	0	63.30	63.10	63.25	62.00	63.65	8,418,988	529,292,210	62.869	19.66	19.59	19.64	19.25	19.76	27,112,516	19.522	0.96%
2012-03-09	0	62.70	62.60	62.65	62.50	63.50	9,071,383	570,985,578	62.944	19.47	19.44	19.45	19.41	19.72	29,213,490	19.545	0.56%
2012-03-08	0	62.35	62.40	62.45	60.00	62.45	19,888,465	1,222,331,822	61.459	19.36	19.38	19.39	18.63	19.39	64,048,830	19.084	5.14%
2012-03-07	0	59.30	59.30	59.40	59.25	61.60	27,435,786	1,653,148,493	60.255	18.41	18.41	18.44	18.40	19.13	88,354,229	18.710	-4.05%
2012-03-06	0	61.80	61.80	62.00	61.60	64.10	16,358,816	1,019,155,637	62.300	19.19	19.19	19.25	19.13	19.90	52,681,945	19.345	-3.74%
2012-03-05	0	64.20	64.10	64.25	63.70	66.65	11,942,236	771,769,384	64.625	19.94	19.90	19.95	19.78	20.70	38,458,787	20.067	-3.02%
2012-03-02	0	66.20	66.25	66.30	66.00	66.90	10,146,221	672,541,780	66.285	20.56	20.57	20.59	20.49	20.77	32,674,899	20.583	0.68%
2012-03-01	0	65.75	65.75	66.10	65.35	67.60	8,772,864	581,807,066	66.319	20.42	20.42	20.53	20.29	20.99	28,252,139	20.593	-3.10%
2012-02-29	0	67.85	67.70	67.85	66.40	68.05	10,522,956	707,504,913	67.234	21.07	21.02	21.07	20.62	21.13	33,888,136	20.878	1.50%
2012-02-28	0	66.85	66.85	66.95	65.30	67.30	11,199,462	744,021,028	66.434	20.76	20.76	20.79	20.28	20.90	36,066,757	20.629	1.29%
2012-02-27	0	66.00	65.90	66.00	65.55	68.50	10,990,706	736,946,122	67.052	20.49	20.46	20.49	20.35	21.27	35,394,479	20.821	-1.79%
2012-02-24	0	67.20	67.15	67.40	66.15	67.60	10,190,107	681,941,564	66.922	20.87	20.85	20.93	20.54	20.99	32,816,229	20.781	-0.37%
2012-02-23	0	67.45	67.35	67.45	66.85	68.60	5,327,954	360,508,738	67.664	20.94	20.91	20.94	20.76	21.30	17,158,148	21.011	-1.32%
2012-02-22	0	68.35	68.30	68.40	65.65	68.50	11,313,208	764,268,401	67.555	21.22	21.21	21.24	20.39	21.27	36,433,065	20.977	1.79%
2012-02-21	0	67.15	67.10	67.15	66.00	67.70	11,341,694	759,471,603	66.963	20.85	20.84	20.85	20.49	21.02	36,524,801	20.793	0.60%
2012-02-20	0	66.75	66.70	66.75	66.50	68.15	18,220,638	1,225,023,076	67.233	20.73	20.71	20.73	20.65	21.16	58,677,758	20.877	1.06%
2012-02-17	0	66.05	66.00	66.05	65.50	66.40	12,650,114	833,355,906	65.877	20.51	20.49	20.51	20.34	20.62	40,738,438	20.456	1.62%
2012-02-16	0	65.00	64.95	65.00	64.25	66.15	10,190,378	664,664,149	65.225	20.18	20.17	20.18	19.95	20.54	32,817,102	20.254	-2.18%
2012-02-15	0	66.45	66.35	66.55	65.10	66.55	18,750,176	1,239,231,790	66.092	20.63	20.60	20.67	20.21	20.67	60,383,083	20.523	1.61%
2012-02-14	0	65.40	65.40	65.45	64.90	66.45	13,100,947	860,691,430	65.697	20.31	20.31	20.32	20.15	20.63	42,190,301	20.400	0.31%
2012-02-13	0	65.20	65.25	65.30	63.40	65.80	10,213,123	664,077,556	65.022	20.25	20.26	20.28	19.69	20.43	32,890,350	20.191	2.19%
2012-02-10	0	63.80	63.80	63.85	63.10	64.70	12,007,773	769,434,258	64.078	19.81	19.81	19.83	19.59	20.09	38,669,842	19.898	-2.00%
2012-02-09	0	65.10	65.00	65.10	63.00	65.80	18,583,328	1,203,056,704	64.739	20.21	20.18	20.21	19.56	20.43	59,845,765	20.103	1.72%
2012-02-08	0	64.00	63.95	64.10	62.75	64.85	13,619,333	868,318,695	63.756	19.87	19.86	19.90	19.49	20.14	43,859,712	19.798	2.07%
2012-02-07	0	62.70	62.70	62.75	62.35	64.40	11,136,718	701,618,222	63.000	19.47	19.47	19.49	19.36	20.00	35,864,696	19.563	-1.65%
2012-02-06	0	63.75	63.65	63.75	63.05	66.10	12,394,491	795,637,224	64.193	19.80	19.76	19.80	19.58	20.53	39,915,229	19.933	-2.15%
2012-02-03	0	65.15	65.00	65.10	63.65	65.45	12,987,360	839,630,172	64.650	20.23	20.18	20.21	19.76	20.32	41,824,505	20.075	1.48%
2012-02-02	0	64.20	64.15	64.35	61.65	64.85	22,142,546	1,401,937,024	63.314	19.94	19.92	19.98	19.14	20.14	71,307,874	19.660	5.33%
2012-02-01	0	60.95	60.95	61.00	60.30	62.00	10,808,825	661,076,348	61.161	18.93	18.93	18.94	18.72	19.25	34,808,749	18.992	-0.73%
2012-01-31	0	61.40	61.30	61.45	59.60	61.80	15,481,227	942,496,634	60.880	19.07	19.03	19.08	18.51	19.19	49,855,757	18.904	2.42%
2012-01-30	0	59.95	59.90	60.00	59.80	62.00	18,711,892	1,139,199,049	60.881	18.62	18.60	18.63	18.57	19.25	60,259,793	18.905	-2.68%
2012-01-27	0	61.60	61.40	61.50	60.40	62.25	14,618,711	900,992,676	61.633	19.13	19.07	19.10	18.76	19.33	47,078,109	19.138	0.74%
2012-01-26	0	61.15	61.15	61.25	59.70	61.50	13,301,346	806,102,299	60.603	18.99	18.99	19.02	18.54	19.10	42,835,666	18.818	3.38%
2012-01-20	0	59.15	59.10	59.25	58.60	60.50	15,312,050	907,036,822	59.237	18.37	18.35	18.40	18.20	18.79	49,310,939	18.394	-0.76%
2012-01-19	0	59.60	59.50	59.65	56.30	59.75	35,362,836	2,079,309,814	58.799	18.51	18.48	18.52	17.48	18.55	113,882,507	18.258	7.00%
2012-01-18	0	55.70	55.65	55.90	54.65	56.00	15,437,929	853,754,955	55.302	17.30	17.28	17.36	16.97	17.39	49,716,320	17.173	0.63%
2012-01-17	0	55.35	55.30	55.35	51.95	55.50	30,113,528	1,613,590,628	53.584	17.19	17.17	17.19	16.13	17.23	96,977,631	16.639	7.79%
2012-01-16	0	51.35	51.35	51.40	51.35	52.80	8,065,802	420,577,863	52.143	15.95	15.95	15.96	15.95	16.40	25,975,116	16.192	-2.47%
2012-01-13	0	52.65	52.50	52.70	51.80	52.85	11,187,490	587,448,632	52.509	16.35	16.30	16.36	16.08	16.41	36,028,202	16.305	1.15%
2012-01-12	0	52.05	52.05	52.10	51.25	52.70	10,954,303	571,704,465	52.190	16.16	16.16	16.18	15.91	16.36	35,277,247	16.206	0.19%
2012-01-11	0	51.95	51.95	52.05	50.85	52.30	16,469,096	851,572,170	51.707	16.13	16.13	16.16	15.79	16.24	53,037,091	16.056	0.00%
2012-01-10	0	51.95	51.75	51.80	49.75	52.55	16,410,558	843,963,801	51.428	16.13	16.07	16.08	15.45	16.32	52,848,575	15.969	3.18%
2012-01-09	0	50.35	50.35	50.50	46.80	50.55	18,583,945	901,754,579	48.523	15.63	15.63	15.68	14.53	15.70	59,847,752	15.067	3.39%
2012-01-06	0	48.70	48.70	48.75	48.60	50.60	17,970,361	882,259,240	49.095	15.12	15.12	15.14	15.09	15.71	57,871,766	15.245	-4.51%
2012-01-05	0	51.00	50.80	51.00	50.70	51.30	7,048,605	358,738,310	50.895	15.84	15.77	15.84	15.74	15.93	22,699,334	15.804	-0.10%
2012-01-04	0	51.05	51.10	51.20	50.80	52.40	8,530,372	437,718,080	51.313	15.85	15.87	15.90	15.77	16.27	27,471,217	15.934	-2.30%
2012-01-03	0	52.25	52.05	52.15	51.50	52.50	7,492,856	389,981,825	52.047	16.22	16.16	16.19	15.99	16.30	24,130,000	16.162	2.05%
2011-12-30	0	51.20	51.10	51.25	50.70	51.70	4,736,960	242,353,639	51.162	15.90	15.87	15.91	15.74	16.05	15,254,910	15.887	0.49%
2011-12-29	0	50.95	50.90	51.15	50.45	51.30	8,082,476	411,841,819	50.955	15.82	15.81	15.88	15.67	15.93	26,028,813	15.823	-0.39%
2011-12-28	0	51.15	51.00	51.20	50.80	52.00	6,551,009	336,276,057	51.332	15.88	15.84	15.90	15.77	16.15	21,096,875	15.940	-1.54%
2011-12-23	0	51.95	51.90	51.95	51.20	52.00	13,132,442	677,245,754	51.570	16.13	16.12	16.13	15.90	16.15	42,291,727	16.014	2.77%
2011-12-22	0	50.55	50.60	50.65	50.10	51.35	21,012,855	1,064,309,915	50.650	15.70	15.71	15.73	15.56	15.95	67,669,816	15.728	-1.84%
2011-12-21	0	51.50	51.50	51.55	50.95	53.95	30,959,549	1,608,394,732	51.952	15.99	15.99	16.01	15.82	16.75	99,702,158	16.132	-2.65%
2011-12-20	0	52.90	52.80	52.95	52.30	54.40	9,305,798	495,355,139	53.231	16.43	16.40	16.44	16.24	16.89	29,968,400	16.529	-1.03%
2011-12-19	0	53.45	53.30	53.45	51.80	53.80	14,670,364	775,746,869	52.879	16.60	16.55	16.60	16.08	16.71	47,244,453	16.420	-1.93%
2011-12-16	0	54.50	54.65	54.85	52.40	55.20	12,146,600	657,305,853	54.114	16.92	16.97	17.03	16.27	17.14	39,116,921	16.804	2.35%
2011-12-15	0	53.25	53.25	53.45	51.75	53.75	12,726,946	669,752,441	52.625	16.54	16.54	16.60	16.07	16.69	40,985,868	16.341	-1.75%
2011-12-14	0	54.20	54.15	54.25	53.85	54.75	7,375,800	399,889,632	54.216	16.83	16.81	16.85	16.72	17.00	23,753,033	16.835	-1.00%
2011-12-13	0	54.75	54.75	54.90	54.00	54.95	8,028,715	437,816,802	54.531	17.00	17.00	17.05	16.77	17.06	25,855,681	16.933	-1.44%
2011-12-12	0	55.55	55.55	55.65	55.00	58.05	10,120,706	573,232,855	56.640	17.25	17.25	17.28	17.08	18.03	32,592,730	17.588	-0.63%
2011-12-09	0	55.90	55.85	55.95	55.30	56.80	9,061,207	505,732,714	55.813	17.36	17.34	17.37	17.17	17.64	29,180,719	17.331	-3.62%
2011-12-08	0	58.00	57.95	58.00	57.80	58.80	6,274,970	365,314,302	58.218	18.01	17.99	18.01	17.95	18.26	20,207,919	18.078	-2.03%
2011-12-07	0	59.20	59.15	59.20	58.05	59.80	12,760,031	754,790,972	59.153	18.38	18.37	18.38	18.03	18.57	41,092,415	18.368	1.46%
2011-12-06	0	58.35	58.20	58.25	57.00	58.80	10,444,936	605,534,760	57.974	18.12	18.07	18.09	17.70	18.26	33,636,881	18.002	-2.83%
2011-12-05	0	60.05	59.95	60.05	58.70	60.20	15,352,306	912,691,611	59.450	18.65	18.62	18.65	18.23	18.69	49,440,579	18.460	-0.50%
2011-12-02	0	60.35	60.20	60.25	56.70	60.60	20,546,738	1,212,252,028	59.000	18.74	18.69	18.71	17.61	18.82	66,168,733	18.321	4.41%
2011-12-01	0	57.80	57.75	57.90	55.85	58.00	30,664,765	1,749,954,791	57.067	17.95	17.93	17.98	17.34	18.01	98,752,835	17.721	13.00%
2011-11-30	0	51.15	51.10	51.30	50.50	53.05	14,182,827	731,218,216	51.557	15.88	15.87	15.93	15.68	16.47	45,674,388	16.009	-5.28%
2011-11-29	0	54.00	53.80	53.90	52.95	55.10	8,013,623	433,592,198	54.107	16.77	16.71	16.74	16.44	17.11	25,807,078	16.801	0.28%
2011-11-28	0	53.85	53.80	53.85	53.00	54.80	6,948,989	374,432,853	53.883	16.72	16.71	16.72	16.46	17.02	22,378,530	16.732	3.56%
2011-11-25	0	52.00	51.95	52.00	51.30	52.55	6,407,641	332,968,324	51.964	16.15	16.13	16.15	15.93	16.32	20,635,173	16.136	-2.07%
2011-11-24	0	53.10	53.15	53.20	50.70	53.55	12,235,844	642,207,862	52.486	16.49	16.50	16.52	15.74	16.63	39,404,322	16.298	3.31%
2011-11-23	0	51.40	51.35	51.40	51.10	52.20	10,130,207	523,873,755	51.714	15.96	15.95	15.96	15.87	16.21	32,623,327	16.058	-3.93%
2011-11-22	0	53.50	53.35	53.45	51.50	53.60	13,389,032	703,599,310	52.550	16.61	16.57	16.60	15.99	16.64	43,118,050	16.318	1.81%
2011-11-21	0	52.55	52.55	52.60	52.05	54.40	13,054,399	686,907,424	52.619	16.32	16.32	16.33	16.16	16.89	42,040,398	16.339	-3.58%
2011-11-18	0	54.50	54.50	54.70	54.30	55.95	20,381,060	1,118,922,998	54.900	16.92	16.92	16.99	16.86	17.37	65,635,183	17.048	-5.05%
2011-11-17	0	57.40	57.40	57.45	56.50	58.50	10,252,745	587,674,074	57.319	17.82	17.82	17.84	17.54	18.17	33,017,949	17.799	-0.95%
2011-11-16	0	57.95	57.95	58.00	57.50	61.95	16,156,079	943,773,656	58.416	17.99	17.99	18.01	17.85	19.24	52,029,051	18.139	-5.85%
2011-11-15	0	61.55	61.45	61.50	60.85	62.05	8,262,745	508,289,338	61.516	19.11	19.08	19.10	18.90	19.27	26,609,351	19.102	-1.99%
2011-11-14	0	62.80	62.85	62.90	62.05	63.45	11,988,401	752,316,450	62.754	19.50	19.52	19.53	19.27	19.70	38,607,457	19.486	4.93%
2011-11-11	0	59.85	59.85	60.05	59.50	60.75	9,150,726	550,432,873	60.152	18.58	18.58	18.65	18.48	18.86	29,469,006	18.678	1.44%
2011-11-10	0	59.00	58.95	59.00	57.60	61.40	15,068,896	898,031,336	59.595	18.32	18.31	18.32	17.89	19.07	48,527,886	18.505	-7.31%
2011-11-09	0	63.65	63.55	63.60	62.90	64.75	10,297,664	657,898,456	63.888	19.76	19.73	19.75	19.53	20.11	33,162,606	19.839	2.41%
2011-11-08	0	62.15	61.95	62.15	61.10	63.95	7,878,091	491,737,440	62.418	19.30	19.24	19.30	18.97	19.86	25,370,611	19.382	-0.24%
2011-11-07	0	62.30	62.35	62.40	62.00	64.05	14,715,408	929,496,895	63.165	19.35	19.36	19.38	19.25	19.89	47,389,512	19.614	-0.24%
2011-11-04	0	62.45	62.45	62.50	61.40	62.50	18,980,006	1,176,916,843	62.008	19.39	19.39	19.41	19.07	19.41	61,123,228	19.255	6.30%
2011-11-03	0	58.75	58.50	58.70	56.65	61.20	22,571,873	1,330,661,058	58.952	18.24	18.17	18.23	17.59	19.00	72,690,479	18.306	-0.76%
2011-11-02	0	59.20	59.10	59.25	54.20	59.40	15,466,664	878,339,792	56.789	18.38	18.35	18.40	16.83	18.44	49,808,858	17.634	5.24%
2011-11-01	0	56.25	56.20	56.25	56.00	58.30	13,556,517	772,168,814	56.959	17.47	17.45	17.47	17.39	18.10	43,657,419	17.687	-4.17%
2011-10-31	0	58.70	58.60	58.65	56.80	60.40	13,349,674	780,140,202	58.439	18.23	18.20	18.21	17.64	18.76	42,991,302	18.146	-0.59%
2011-10-28	0	59.05	59.00	59.20	59.00	60.90	26,714,463	1,599,753,968	59.883	18.34	18.32	18.38	18.32	18.91	86,031,279	18.595	1.64%
2011-10-27	0	58.10	57.70	57.80	52.85	58.55	30,493,323	1,737,501,579	56.980	18.04	17.92	17.95	16.41	18.18	98,200,723	17.693	7.69%
2011-10-26	0	53.95	53.90	54.00	51.40	54.00	12,588,057	667,918,708	53.060	16.75	16.74	16.77	15.96	16.77	40,538,590	16.476	0.84%
2011-10-25	0	53.50	53.40	53.45	52.80	53.80	15,318,409	818,476,091	53.431	16.61	16.58	16.60	16.40	16.71	49,331,417	16.591	3.08%
2011-10-24	0	51.90	51.80	51.95	50.30	52.30	11,308,039	581,758,867	51.447	16.12	16.08	16.13	15.62	16.24	36,416,418	15.975	7.45%
2011-10-21	0	48.30	48.55	48.60	48.05	50.10	11,893,210	580,418,181	48.803	15.00	15.08	15.09	14.92	15.56	38,300,904	15.154	-3.01%
2011-10-20	0	49.80	49.80	50.00	48.00	50.75	13,658,820	675,230,777	49.436	15.46	15.46	15.53	14.90	15.76	43,986,876	15.351	-3.21%
2011-10-19	0	51.45	51.45	51.50	51.00	54.10	12,865,299	672,870,717	52.301	15.98	15.98	15.99	15.84	16.80	41,431,420	16.241	-3.11%
2011-10-18	0	53.10	53.00	53.05	51.70	54.50	15,745,811	832,359,557	52.862	16.49	16.46	16.47	16.05	16.92	50,707,823	16.415	-6.10%
2011-10-17	0	56.55	56.55	56.60	54.80	57.80	20,680,855	1,171,683,957	56.656	17.56	17.56	17.58	17.02	17.95	66,600,643	17.593	6.10%
2011-10-14	0	53.30	53.15	53.30	52.00	54.80	13,187,120	696,784,962	52.838	16.55	16.50	16.55	16.15	17.02	42,467,813	16.407	-1.30%
2011-10-13	0	54.00	53.90	53.95	51.40	54.85	30,463,489	1,625,893,242	53.372	16.77	16.74	16.75	15.96	17.03	98,104,646	16.573	7.57%
2011-10-12	0	50.20	50.10	50.20	45.75	50.60	26,157,418	1,275,072,575	48.746	15.59	15.56	15.59	14.21	15.71	84,237,371	15.137	7.96%
2011-10-11	0	46.50	46.40	46.50	46.40	49.60	18,363,513	875,902,238	47.698	14.44	14.41	14.44	14.41	15.40	59,137,873	14.811	3.22%
2011-10-10	0	45.05	45.05	45.25	44.30	46.45	10,244,773	464,390,985	45.330	13.99	13.99	14.05	13.76	14.42	32,992,276	14.076	-0.77%
2011-10-07	0	45.40	45.40	45.55	42.80	46.50	24,262,420	1,095,247,309	45.142	14.10	14.10	14.14	13.29	14.44	78,134,718	14.017	8.10%
2011-10-06	0	42.00	42.05	42.10	41.25	42.80	33,283,953	1,400,004,158	42.062	13.04	13.06	13.07	12.81	13.29	107,187,671	13.061	8.67%
2011-10-04	0	38.65	38.60	38.65	38.00	40.50	42,642,509	1,657,756,948	38.876	12.00	11.99	12.00	11.80	12.58	137,325,972	12.072	0.91%
2011-10-03	0	38.30	38.35	38.45	37.35	43.30	47,697,664	1,843,188,264	38.643	11.89	11.91	11.94	11.60	13.45	153,605,598	11.999	-13.35%
2011-09-30	0	44.20	43.95	44.00	43.50	46.95	16,646,675	745,664,288	44.794	13.72	13.65	13.66	13.51	14.58	53,608,966	13.909	-5.96%
2011-09-28	0	47.00	46.90	47.00	46.20	47.90	21,746,178	1,025,521,611	47.159	14.59	14.56	14.59	14.35	14.87	70,031,410	14.644	0.43%
2011-09-27	0	46.80	46.70	46.80	44.50	46.95	32,287,086	1,475,079,465	45.686	14.53	14.50	14.53	13.82	14.58	103,977,359	14.187	10.12%
2011-09-26	0	42.50	42.40	42.45	41.75	49.30	57,535,224	2,522,013,612	43.834	13.20	13.17	13.18	12.96	15.31	185,286,485	13.611	-13.71%
2011-09-23	0	49.25	49.20	49.25	49.00	52.00	32,638,087	1,627,733,651	49.872	15.29	15.28	15.29	15.22	16.15	105,107,723	15.486	-6.28%
2011-09-22	0	52.55	52.45	52.60	52.10	55.50	16,205,732	869,838,339	53.675	16.32	16.29	16.33	16.18	17.23	52,188,953	16.667	-7.07%
2011-09-21	0	56.55	56.55	56.70	56.00	57.80	9,714,410	551,584,100	56.780	17.56	17.56	17.61	17.39	17.95	31,284,294	17.631	-0.53%
2011-09-20	0	56.85	56.80	56.85	55.50	57.00	6,268,814	352,755,964	56.272	17.65	17.64	17.65	17.23	17.70	20,188,094	17.473	1.52%
2011-09-19	0	56.00	56.00	56.15	55.85	58.45	8,152,163	467,611,597	57.360	17.39	17.39	17.44	17.34	18.15	26,253,233	17.812	-6.04%
2011-09-16	0	59.60	59.05	59.80	58.55	60.65	12,055,381	718,465,534	59.597	18.51	18.34	18.57	18.18	18.83	38,823,159	18.506	3.38%
2011-09-15	0	57.65	57.60	57.80	56.10	58.95	8,992,357	517,068,406	57.501	17.90	17.89	17.95	17.42	18.31	28,958,994	17.855	0.79%
2011-09-14	0	57.20	57.20	57.30	54.85	59.00	15,173,642	860,010,240	56.678	17.76	17.76	17.79	17.03	18.32	48,865,210	17.600	-1.80%
2011-09-12	0	58.25	58.25	58.30	58.00	60.40	7,151,240	419,812,684	58.705	18.09	18.09	18.10	18.01	18.76	23,029,859	18.229	-5.90%
2011-09-09	0	61.90	61.75	61.90	61.30	63.35	5,781,170	359,578,730	62.198	19.22	19.17	19.22	19.03	19.67	18,617,685	19.314	0.90%
2011-09-08	0	61.35	61.20	61.35	60.95	62.50	6,305,251	387,976,487	61.532	19.05	19.00	19.05	18.93	19.41	20,305,436	19.107	-1.13%
2011-09-07	0	62.05	62.05	62.10	60.40	62.35	8,038,872	494,175,127	61.473	19.27	19.27	19.28	18.76	19.36	25,888,390	19.089	3.33%
2011-09-06	0	60.05	60.10	60.15	58.80	60.65	13,808,455	823,937,539	59.669	18.65	18.66	18.68	18.26	18.83	44,468,760	18.528	-0.17%
2011-09-05	0	60.15	60.25	60.30	60.00	61.55	10,168,938	616,681,149	60.644	18.68	18.71	18.72	18.63	19.11	32,748,057	18.831	-3.61%
2011-09-02	0	62.40	62.40	62.55	62.05	64.15	12,653,558	795,064,966	62.833	19.38	19.38	19.42	19.27	19.92	40,749,529	19.511	-1.58%
2011-09-01	0	63.40	63.25	63.30	63.20	65.90	18,150,686	1,169,519,481	64.434	19.69	19.64	19.66	19.62	20.46	58,452,485	20.008	1.68%
2011-08-31	0	62.35	62.30	62.35	61.25	62.45	9,673,879	599,175,752	61.938	19.36	19.35	19.36	19.02	19.39	31,153,768	19.233	0.62%
2011-08-30	0	62.15	62.05	62.10	60.70	62.60	15,965,546	983,240,687	61.585	19.24	19.21	19.23	18.79	19.38	51,567,131	19.067	3.07%
2011-08-29	0	60.30	60.25	60.30	60.00	61.90	11,337,756	687,456,245	60.634	18.67	18.65	18.67	18.58	19.16	36,619,828	18.773	-0.33%
2011-08-26	0	60.50	60.35	60.50	59.70	62.50	24,314,101	1,482,995,809	60.993	18.73	18.68	18.73	18.48	19.35	78,532,136	18.884	-3.43%
2011-08-25	0	62.65	62.55	62.65	62.00	63.75	11,188,480	700,955,072	62.650	19.40	19.37	19.40	19.20	19.74	36,137,681	19.397	0.32%
2011-08-24	0	62.45	62.45	62.55	62.00	64.50	132,447,478	8,561,230,744	64.639	19.33	19.33	19.37	19.20	19.97	427,792,224	20.013	-3.70%
2011-08-23	0	64.85	64.75	64.90	62.00	64.95	8,942,034	569,340,221	63.670	20.08	20.05	20.09	19.20	20.11	28,881,883	19.713	4.18%
2011-08-22	0	62.25	62.40	62.70	61.80	64.00	11,261,529	705,425,475	62.640	19.27	19.32	19.41	19.13	19.81	36,373,622	19.394	-1.11%
2011-08-19	0	62.95	62.85	62.95	62.35	64.05	12,514,717	793,405,598	63.398	19.49	19.46	19.49	19.30	19.83	40,421,295	19.628	-3.23%
2011-08-18	0	65.05	65.05	65.10	63.35	69.30	21,765,471	1,438,582,765	66.095	20.14	20.14	20.16	19.61	21.46	70,300,314	20.463	-2.98%
2011-08-17	1	-	-	-	-	-	0	0	-	20.76	-	-	-	-	0	-	0.00%
2011-08-16	0	67.05	66.85	66.95	66.70	68.80	17,929,631	1,216,520,253	67.850	20.76	20.70	20.73	20.65	21.30	57,910,931	21.007	-0.89%
2011-08-15	0	67.65	67.40	67.45	63.15	68.05	18,765,104	1,244,358,556	66.312	20.94	20.87	20.88	19.55	21.07	60,609,426	20.531	8.94%
2011-08-12	0	62.10	62.20	62.25	62.00	64.10	12,303,076	776,806,001	63.139	19.23	19.26	19.27	19.20	19.85	39,737,716	19.548	-1.04%
2011-08-11	0	62.75	62.75	62.90	61.50	63.80	16,078,721	1,001,684,634	62.299	19.43	19.43	19.47	19.04	19.75	51,932,675	19.288	-1.18%
2011-08-10	0	63.50	63.55	63.60	62.10	65.80	17,126,172	1,098,875,890	64.164	19.66	19.68	19.69	19.23	20.37	55,315,838	19.865	0.40%
2011-08-09	0	63.25	63.15	63.20	61.55	66.65	27,500,194	1,752,492,450	63.727	19.58	19.55	19.57	19.06	20.64	88,822,900	19.730	-6.85%
2011-08-08	0	67.90	67.85	67.90	66.15	68.85	19,401,658	1,313,733,303	67.712	21.02	21.01	21.02	20.48	21.32	62,665,432	20.964	-2.72%
2011-08-05	0	69.80	69.85	69.90	66.30	70.10	33,301,191	2,274,441,735	68.299	21.61	21.63	21.64	20.53	21.70	107,559,546	21.146	-3.32%
2011-08-04	0	72.20	72.10	72.15	71.85	73.85	9,778,637	710,051,892	72.613	22.35	22.32	22.34	22.25	22.86	31,584,028	22.481	-1.43%
2011-08-03	0	73.25	73.15	73.25	72.55	74.15	14,514,495	1,065,631,350	73.418	22.68	22.65	22.68	22.46	22.96	46,880,380	22.731	-2.72%
2011-08-02	0	75.30	75.25	75.30	74.75	76.45	7,889,780	594,730,535	75.380	23.31	23.30	23.31	23.14	23.67	25,483,207	23.338	-1.83%
2011-08-01	0	76.70	76.65	76.80	76.60	77.70	6,954,312	535,625,119	77.021	23.75	23.73	23.78	23.72	24.06	22,461,738	23.846	1.12%
2011-07-29	0	75.85	75.75	75.90	75.25	77.00	9,979,402	755,754,862	75.732	23.48	23.45	23.50	23.30	23.84	32,232,479	23.447	-1.17%
2011-07-28	0	76.75	76.80	76.85	75.20	76.85	10,193,836	773,041,533	75.834	23.76	23.78	23.79	23.28	23.79	32,925,080	23.479	0.33%
2011-07-27	0	76.50	76.50	76.65	76.30	77.40	9,835,473	754,754,131	76.738	23.68	23.68	23.73	23.62	23.96	31,767,603	23.759	-1.35%
2011-07-26	0	77.55	77.60	77.65	76.75	78.45	6,198,621	481,174,435	77.626	24.01	24.03	24.04	23.76	24.29	20,020,931	24.034	0.85%
2011-07-25	0	76.90	77.05	77.15	76.30	77.55	6,947,426	534,015,440	76.865	23.81	23.86	23.89	23.62	24.01	22,439,497	23.798	-1.54%
2011-07-22	0	78.10	78.10	78.20	77.90	78.60	10,356,519	809,538,965	78.167	24.18	24.18	24.21	24.12	24.34	33,450,530	24.201	0.13%
2011-07-21	0	78.00	77.95	78.00	77.10	78.40	4,799,164	372,283,534	77.573	24.15	24.13	24.15	23.87	24.27	15,500,824	24.017	-0.51%
2011-07-20	0	78.40	78.35	78.45	77.45	79.65	7,251,123	566,473,106	78.122	24.27	24.26	24.29	23.98	24.66	23,420,408	24.187	-0.25%
2011-07-19	0	78.60	78.65	78.75	77.25	79.05	4,950,643	386,381,526	78.047	24.34	24.35	24.38	23.92	24.47	15,990,086	24.164	-0.25%
2011-07-18	0	78.80	78.60	78.80	78.35	80.05	5,472,141	432,945,027	79.118	24.40	24.34	24.40	24.26	24.78	17,674,473	24.495	-0.51%
2011-07-15	0	79.20	79.10	79.20	78.40	79.90	4,624,528	366,383,299	79.226	24.52	24.49	24.52	24.27	24.74	14,936,767	24.529	0.32%
2011-07-14	0	78.95	78.75	78.80	77.70	79.20	5,283,886	414,233,370	78.396	24.44	24.38	24.40	24.06	24.52	17,066,428	24.272	0.06%
2011-07-13	0	78.90	78.85	78.90	77.90	79.10	6,619,785	520,155,443	78.576	24.43	24.41	24.43	24.12	24.49	21,381,249	24.328	1.28%
2011-07-12	0	77.90	77.80	77.85	77.20	79.80	8,563,817	669,799,926	78.213	24.12	24.09	24.10	23.90	24.71	27,660,280	24.215	-3.47%
2011-07-11	0	80.70	80.70	80.75	80.30	81.95	5,649,263	456,043,764	80.726	24.99	24.99	25.00	24.86	25.37	18,246,559	24.993	-1.94%
2011-07-08	0	82.30	82.20	82.30	81.95	83.50	6,776,781	559,497,489	82.561	25.48	25.45	25.48	25.37	25.85	21,888,331	25.561	0.43%
2011-07-07	0	81.95	81.80	81.90	81.80	82.80	6,499,009	534,716,711	82.277	25.37	25.33	25.36	25.33	25.64	20,991,155	25.473	0.92%
2011-07-06	0	81.20	81.20	81.25	81.05	82.00	6,870,723	559,316,883	81.406	25.14	25.14	25.16	25.09	25.39	22,191,754	25.204	-0.73%
2011-07-05	0	81.80	81.90	82.00	81.60	82.50	4,008,412	328,191,746	81.876	25.33	25.36	25.39	25.26	25.54	12,946,773	25.349	-0.37%
2011-07-04	0	82.10	82.10	82.15	82.00	83.75	14,987,135	1,236,043,068	82.474	25.42	25.42	25.43	25.39	25.93	48,406,960	25.534	2.18%
2011-06-30	0	80.35	80.15	80.40	78.75	80.90	9,510,918	764,602,880	80.392	24.88	24.82	24.89	24.38	25.05	30,719,322	24.890	2.23%
2011-06-29	0	78.60	78.60	78.75	78.55	79.65	5,637,477	444,725,579	78.887	24.34	24.34	24.38	24.32	24.66	18,208,492	24.424	-0.38%
2011-06-28	0	78.90	78.65	78.80	78.60	80.20	11,177,118	884,667,905	79.150	24.43	24.35	24.40	24.34	24.83	36,100,983	24.505	0.00%
2011-06-27	0	78.90	78.80	78.90	77.90	79.05	8,433,548	662,090,424	78.507	24.43	24.40	24.43	24.12	24.47	27,239,524	24.306	-0.06%
2011-06-24	0	78.95	78.70	78.75	75.55	79.05	13,103,823	1,016,151,663	77.546	24.44	24.37	24.38	23.39	24.47	42,324,049	24.009	4.29%
2011-06-23	0	75.70	75.50	75.75	75.20	77.00	10,486,742	795,916,789	75.897	23.44	23.38	23.45	23.28	23.84	33,871,137	23.498	-0.92%
2011-06-22	0	76.40	76.45	76.50	76.15	77.55	8,714,726	670,228,219	76.908	23.65	23.67	23.68	23.58	24.01	28,147,701	23.811	0.46%
2011-06-21	0	76.05	76.00	76.05	75.00	76.50	8,391,146	634,850,005	75.657	23.55	23.53	23.55	23.22	23.68	27,102,570	23.424	2.15%
2011-06-20	0	74.45	74.40	74.45	74.00	75.30	5,900,116	439,821,357	74.545	23.05	23.03	23.05	22.91	23.31	19,056,790	23.080	0.13%
2011-06-17	0	74.35	74.30	74.40	74.00	76.15	7,893,830	590,068,994	74.751	23.02	23.00	23.03	22.91	23.58	25,496,288	23.143	-1.39%
2011-06-16	0	75.40	75.30	75.35	74.90	76.20	13,530,989	1,020,836,812	75.444	23.34	23.31	23.33	23.19	23.59	43,703,753	23.358	-2.27%
2011-06-15	0	77.15	77.10	77.15	77.05	78.50	6,479,045	501,035,264	77.332	23.89	23.87	23.89	23.86	24.30	20,926,673	23.942	-1.09%
2011-06-14	0	78.00	77.70	77.85	76.65	78.90	6,440,328	502,838,413	78.077	24.15	24.06	24.10	23.73	24.43	20,801,621	24.173	0.26%
2011-06-13	0	77.80	77.75	77.80	76.40	77.90	8,687,512	669,679,838	77.085	24.09	24.07	24.09	23.65	24.12	28,059,803	23.866	0.13%
2011-06-10	0	77.70	77.45	77.55	77.20	79.20	10,219,576	795,963,192	77.886	24.06	23.98	24.01	23.90	24.52	33,008,217	24.114	-1.46%
2011-06-09	0	78.85	78.90	79.00	77.30	79.40	9,192,951	721,250,439	78.457	24.41	24.43	24.46	23.93	24.58	29,692,320	24.291	-0.06%
2011-06-08	0	78.90	78.80	78.90	78.70	80.30	14,088,172	1,118,018,857	79.359	24.43	24.40	24.43	24.37	24.86	45,503,399	24.570	-2.65%
2011-06-07	0	81.05	81.20	81.25	80.00	81.80	5,808,244	471,347,307	81.151	25.09	25.14	25.16	24.77	25.33	18,760,052	25.125	0.25%
2011-06-03	0	80.85	80.80	80.85	80.35	82.40	8,950,103	727,820,351	81.320	25.03	25.02	25.03	24.88	25.51	28,907,945	25.177	-1.34%
2011-06-02	0	81.95	81.75	81.85	81.30	82.45	6,512,750	533,433,334	81.906	25.37	25.31	25.34	25.17	25.53	21,035,537	25.359	-1.15%
2011-06-01	0	82.90	83.10	83.20	82.65	83.80	6,277,314	522,520,770	83.240	25.67	25.73	25.76	25.59	25.95	20,275,102	25.772	-0.78%
2011-05-31	0	83.55	83.35	83.40	82.05	83.75	10,674,752	886,533,991	83.050	25.87	25.81	25.82	25.40	25.93	34,478,391	25.713	2.52%
2011-05-30	0	81.50	81.40	81.70	80.90	82.40	4,021,519	328,634,679	81.719	25.23	25.20	25.29	25.05	25.51	12,989,108	25.301	0.06%
2011-05-27	0	81.45	81.50	81.55	80.80	82.00	7,281,626	593,676,605	81.531	25.22	25.23	25.25	25.02	25.39	23,518,930	25.243	1.24%
2011-05-26	0	80.45	80.15	80.45	79.85	81.40	4,157,625	334,261,012	80.397	24.91	24.82	24.91	24.72	25.20	13,428,717	24.892	0.37%
2011-05-25	0	80.15	80.10	80.15	79.25	80.30	9,635,508	769,779,136	79.890	24.82	24.80	24.82	24.54	24.86	31,121,736	24.734	-0.62%
2011-05-24	0	80.65	80.65	80.75	80.05	81.00	3,462,192	278,631,097	80.478	24.97	24.97	25.00	24.78	25.08	11,182,537	24.917	0.06%
2011-05-23	0	80.60	80.30	80.65	79.80	81.50	10,035,038	807,640,661	80.482	24.95	24.86	24.97	24.71	25.23	32,412,178	24.918	-1.89%
2011-05-20	0	82.15	82.05	82.15	81.70	82.60	2,988,431	245,601,292	82.184	25.43	25.40	25.43	25.29	25.57	9,652,336	25.445	0.24%
2011-05-19	0	81.95	81.95	82.00	81.45	82.90	4,067,571	333,832,527	82.072	25.37	25.37	25.39	25.22	25.67	13,137,851	25.410	0.18%
2011-05-18	0	81.80	81.70	81.80	81.20	82.60	5,394,403	442,052,273	81.947	25.33	25.29	25.33	25.14	25.57	17,423,387	25.371	0.06%
2011-05-17	0	81.75	81.75	81.85	81.05	82.20	5,169,960	421,850,803	81.597	25.31	25.31	25.34	25.09	25.45	16,698,458	25.263	0.18%
2011-05-16	0	81.60	81.55	81.70	81.15	82.85	5,894,867	482,711,929	81.887	25.26	25.25	25.29	25.12	25.65	19,039,836	25.353	-0.79%
2011-05-13	0	82.25	82.40	82.45	81.00	82.95	8,584,144	702,883,777	81.882	25.47	25.51	25.53	25.08	25.68	27,725,934	25.351	1.08%
2011-05-12	0	81.85	81.80	82.00	81.10	82.45	6,272,911	512,080,435	81.634	25.19	25.18	25.24	24.96	25.38	20,380,449	25.126	-0.97%
2011-05-11	0	82.65	82.70	82.75	82.25	84.70	6,411,751	532,828,807	83.102	25.44	25.45	25.47	25.32	26.07	20,831,535	25.578	-0.42%
2011-05-09	0	83.00	83.15	83.20	82.20	83.15	3,727,478	308,556,335	82.779	25.55	25.59	25.61	25.30	25.59	12,110,434	25.479	0.61%
2011-05-06	0	82.50	82.40	82.55	81.60	83.55	7,740,838	641,451,240	82.866	25.39	25.36	25.41	25.12	25.72	25,149,688	25.505	0.12%
2011-05-05	0	82.40	82.30	82.45	81.55	82.80	7,510,145	616,943,058	82.148	25.36	25.33	25.38	25.10	25.49	24,400,176	25.284	0.67%
2011-05-04	0	81.85	81.70	81.75	81.05	83.25	15,069,676	1,234,690,204	81.932	25.19	25.15	25.16	24.95	25.62	48,960,804	25.218	-2.96%
2011-05-03	0	84.35	84.20	84.35	83.70	85.45	6,395,083	540,595,137	84.533	25.96	25.92	25.96	25.76	26.30	20,777,381	26.018	-0.12%
2011-04-29	0	84.45	84.70	85.05	84.05	85.35	6,888,855	583,435,580	84.693	25.99	26.07	26.18	25.87	26.27	22,381,628	26.068	-0.71%
2011-04-28	0	85.05	84.90	85.00	84.40	86.45	10,051,281	858,084,361	85.371	26.18	26.13	26.16	25.98	26.61	32,656,230	26.276	0.47%
2011-04-27	0	84.65	84.60	84.65	84.45	86.85	7,342,315	627,537,377	85.469	26.05	26.04	26.05	25.99	26.73	23,854,902	26.306	-1.05%
2011-04-26	0	85.55	85.65	85.80	85.10	86.75	6,884,200	589,293,435	85.601	26.33	26.36	26.41	26.19	26.70	22,366,504	26.347	-1.10%
2011-04-21	0	86.50	86.55	86.60	86.15	87.00	6,987,134	605,419,439	86.648	26.62	26.64	26.65	26.52	26.78	22,700,933	26.669	0.82%
2011-04-20	0	85.80	85.90	85.95	85.10	86.45	5,318,799	455,383,028	85.618	26.41	26.44	26.45	26.19	26.61	17,280,576	26.352	1.00%
2011-04-19	0	84.95	84.85	84.90	84.50	85.95	7,632,707	648,124,333	84.914	26.15	26.12	26.13	26.01	26.45	24,798,375	26.136	-1.16%
2011-04-18	0	85.95	85.70	85.75	84.85	87.90	8,875,985	769,763,121	86.724	26.45	26.38	26.39	26.12	27.05	28,837,738	26.693	-0.58%
2011-04-15	0	86.45	86.25	86.45	85.50	87.30	11,867,112	1,025,030,015	86.376	26.61	26.55	26.61	26.32	26.87	38,555,796	26.586	0.93%
2011-04-14	0	85.65	85.65	85.70	84.80	86.00	8,963,629	767,511,975	85.625	26.36	26.36	26.38	26.10	26.47	29,122,490	26.355	0.88%
2011-04-13	0	84.90	84.80	84.85	83.80	86.00	9,879,283	842,302,937	85.260	26.13	26.10	26.12	25.79	26.47	32,097,415	26.242	0.83%
2011-04-12	0	84.20	84.10	84.15	83.45	85.45	13,533,374	1,139,462,268	84.197	25.92	25.89	25.90	25.69	26.30	43,969,418	25.915	-0.82%
2011-04-11	0	84.90	84.95	85.00	84.55	86.50	9,545,801	811,874,307	85.050	26.13	26.15	26.16	26.02	26.62	31,013,944	26.178	-0.93%
2011-04-08	0	85.70	85.85	85.90	84.65	85.95	8,515,022	728,029,519	85.499	26.38	26.42	26.44	26.05	26.45	27,664,983	26.316	-0.29%
2011-04-07	0	85.95	85.90	85.95	84.40	86.20	17,121,893	1,457,931,059	85.150	26.45	26.44	26.45	25.98	26.53	55,628,379	26.208	-0.35%
2011-04-06	0	86.25	86.25	86.35	85.40	86.80	24,361,982	2,099,403,200	86.175	26.55	26.55	26.58	26.29	26.72	79,151,153	26.524	2.01%
2011-04-04	0	84.55	84.50	84.60	82.80	84.80	17,983,890	1,515,476,002	84.269	26.02	26.01	26.04	25.49	26.10	58,428,975	25.937	2.36%
2011-04-01	0	82.60	82.50	82.60	79.35	82.80	23,186,914	1,891,369,868	81.571	25.42	25.39	25.42	24.42	25.49	75,333,402	25.107	4.76%
2011-03-31	0	78.85	78.70	78.85	77.80	79.30	17,803,367	1,397,284,883	78.484	24.27	24.22	24.27	23.95	24.41	57,842,462	24.157	2.20%
2011-03-30	0	77.15	77.10	77.15	75.30	77.45	15,656,599	1,204,477,398	76.931	23.75	23.73	23.75	23.18	23.84	50,867,695	23.679	2.80%
2011-03-29	0	75.05	75.10	75.15	74.60	76.15	16,582,286	1,245,424,463	75.106	23.10	23.12	23.13	22.96	23.44	53,875,217	23.117	-1.38%
2011-03-28	0	76.10	76.10	76.30	75.40	77.70	10,294,994	785,803,530	76.329	23.42	23.42	23.48	23.21	23.92	33,448,044	23.493	-0.98%
2011-03-25	0	76.85	76.75	76.90	76.25	78.00	10,522,619	809,505,144	76.930	23.65	23.62	23.67	23.47	24.01	34,187,589	23.678	0.00%
2011-03-24	0	76.85	76.75	76.80	76.50	78.35	8,768,921	679,744,390	77.517	23.65	23.62	23.64	23.55	24.12	28,489,891	23.859	-0.07%
2011-03-23	0	76.90	76.95	77.05	75.45	77.50	11,597,670	887,650,777	76.537	23.67	23.68	23.72	23.22	23.85	37,680,389	23.557	0.39%
2011-03-22	0	76.60	76.60	76.65	75.15	77.15	15,750,349	1,198,196,724	76.074	23.58	23.58	23.59	23.13	23.75	51,172,285	23.415	2.00%
2011-03-21	0	75.10	75.25	75.45	74.05	75.40	14,224,943	1,062,402,986	74.686	23.12	23.16	23.22	22.79	23.21	46,216,299	22.988	2.04%
2011-03-18	0	73.60	74.20	74.30	73.35	75.15	21,283,735	1,571,972,033	73.858	22.65	22.84	22.87	22.58	23.13	69,150,046	22.733	-0.94%
2011-03-17	0	74.30	74.25	74.30	73.40	75.35	19,764,690	1,472,677,191	74.511	22.87	22.85	22.87	22.59	23.19	64,214,726	22.934	-2.81%
2011-03-16	0	76.45	76.30	76.40	76.10	77.90	18,574,417	1,425,694,535	76.756	23.53	23.48	23.52	23.42	23.98	60,347,575	23.625	-0.33%
2011-03-15	0	76.70	76.70	76.75	75.50	78.20	43,467,251	3,349,742,065	77.064	23.61	23.61	23.62	23.24	24.07	141,223,446	23.719	-6.12%
2011-03-14	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2011-03-11	0	81.70	81.60	81.70	81.10	83.70	14,417,511	1,184,776,366	82.176	25.15	25.12	25.15	24.96	25.76	46,841,945	25.293	-2.85%
2011-03-10	0	84.10	84.20	84.25	83.45	85.70	9,960,169	839,838,682	84.320	25.89	25.92	25.93	25.69	26.38	32,360,210	25.953	-2.10%
2011-03-09	0	85.90	85.90	85.95	85.00	86.10	13,593,086	1,166,345,426	85.804	26.44	26.44	26.45	26.16	26.50	44,163,420	26.410	1.78%
2011-03-08	0	84.40	84.40	84.45	83.05	84.50	8,713,171	731,119,569	83.910	25.98	25.98	25.99	25.56	26.01	28,308,761	25.827	1.44%
2011-03-07	0	83.20	83.10	83.20	82.20	84.10	10,419,687	870,363,975	83.531	25.61	25.58	25.61	25.30	25.89	33,853,167	25.710	0.54%
2011-03-04	0	82.75	82.65	82.70	82.05	83.00	11,562,850	954,860,749	82.580	25.47	25.44	25.45	25.25	25.55	37,567,260	25.417	2.41%
2011-03-03	0	80.80	80.70	80.85	79.90	82.00	8,701,825	705,933,294	81.125	24.87	24.84	24.88	24.59	25.24	28,271,899	24.969	1.13%
2011-03-02	0	79.90	79.90	79.95	79.30	80.40	9,136,033	728,736,774	79.765	24.59	24.59	24.61	24.41	24.75	29,682,624	24.551	-1.60%
2011-03-01	0	81.20	81.15	81.20	80.15	81.50	12,714,740	1,030,799,334	81.071	24.99	24.98	24.99	24.67	25.08	41,309,707	24.953	1.63%
2011-02-28	0	79.90	79.90	80.00	76.90	80.40	14,294,577	1,135,268,642	79.420	24.59	24.59	24.62	23.67	24.75	46,442,537	24.445	3.16%
2011-02-25	0	77.45	77.45	77.50	76.15	77.95	8,419,554	649,783,072	77.176	23.84	23.84	23.85	23.44	23.99	27,354,811	23.754	1.84%
2011-02-24	0	76.05	75.85	75.90	75.70	78.10	9,634,134	739,625,261	76.771	23.41	23.35	23.36	23.30	24.04	31,300,935	23.629	-1.62%
2011-02-23	0	77.30	77.30	77.35	76.90	79.30	10,582,197	822,656,174	77.740	23.79	23.79	23.81	23.67	24.41	34,381,156	23.928	-1.59%
2011-02-22	0	78.55	78.60	78.65	78.20	79.65	11,060,548	869,388,088	78.603	24.18	24.19	24.21	24.07	24.52	35,935,300	24.193	-2.72%
2011-02-21	0	80.75	80.80	80.90	80.70	82.45	8,023,275	652,524,166	81.329	24.85	24.87	24.90	24.84	25.38	26,067,315	25.032	-1.88%
2011-02-18	0	82.30	82.20	82.25	80.00	82.50	19,303,477	1,580,500,413	81.877	25.33	25.30	25.32	24.62	25.39	62,716,263	25.201	3.59%
2011-02-17	0	79.45	79.45	79.50	78.30	80.05	8,810,162	699,515,541	79.399	24.45	24.45	24.47	24.10	24.64	28,623,881	24.438	0.82%
2011-02-16	0	78.80	78.85	78.90	77.25	79.60	11,490,919	904,358,503	78.702	24.25	24.27	24.28	23.78	24.50	37,333,559	24.224	1.61%
2011-02-15	0	77.55	77.55	77.75	77.40	78.85	10,001,905	781,581,728	78.143	23.87	23.87	23.93	23.82	24.27	32,495,809	24.052	-1.59%
2011-02-14	0	78.80	78.85	78.95	76.85	79.45	15,571,935	1,222,295,762	78.494	24.25	24.27	24.30	23.65	24.45	50,592,625	24.160	3.14%
2011-02-11	0	76.40	76.60	76.70	75.15	76.90	14,666,248	1,114,940,426	76.021	23.52	23.58	23.61	23.13	23.67	47,650,082	23.398	0.86%
2011-02-10	0	75.75	75.70	75.75	75.60	76.95	11,601,490	884,050,806	76.202	23.32	23.30	23.32	23.27	23.68	37,692,800	23.454	-1.62%
2011-02-09	0	77.00	76.75	76.85	76.50	78.45	20,293,949	1,575,598,815	77.639	23.70	23.62	23.65	23.55	24.15	65,934,269	23.897	0.39%
2011-02-08	0	76.70	76.30	76.40	74.90	77.35	12,244,844	931,075,718	76.038	23.61	23.48	23.52	23.05	23.81	39,783,033	23.404	1.12%
2011-02-07	0	75.85	75.85	75.90	75.40	78.10	11,195,589	857,269,693	76.572	23.35	23.35	23.36	23.21	24.04	36,374,043	23.568	-2.69%
2011-02-02	0	77.95	77.80	77.95	76.40	78.00	6,940,245	538,026,207	77.523	23.99	23.95	23.99	23.52	24.01	22,548,592	23.861	1.56%
2011-02-01	0	76.75	76.70	76.75	76.55	77.20	5,263,335	404,070,512	76.771	23.62	23.61	23.62	23.56	23.76	17,100,375	23.629	-0.65%
2011-01-31	0	77.25	77.25	77.60	76.55	78.05	10,158,928	783,541,213	77.128	23.78	23.78	23.88	23.56	24.02	33,005,971	23.739	-1.34%
2011-01-28	0	78.30	78.30	78.40	77.45	79.10	10,181,251	797,286,386	78.309	24.10	24.10	24.13	23.84	24.35	33,078,497	24.103	-0.76%
2011-01-27	0	78.90	78.80	79.25	78.50	81.10	8,064,903	642,669,513	79.687	24.28	24.25	24.39	24.16	24.96	26,202,563	24.527	-0.44%
2011-01-26	0	79.25	79.20	79.35	77.55	80.15	8,284,963	655,115,159	79.073	24.39	24.38	24.42	23.87	24.67	26,917,530	24.338	1.02%
2011-01-25	0	78.45	78.45	78.50	78.10	80.70	11,276,152	891,665,008	79.075	24.15	24.15	24.16	24.04	24.84	36,635,789	24.339	-2.06%
2011-01-24	0	80.10	80.05	80.10	80.00	80.85	5,369,724	430,984,294	80.262	24.65	24.64	24.65	24.62	24.88	17,446,029	24.704	-0.31%
2011-01-21	0	80.35	80.30	80.35	80.20	81.50	10,184,733	821,154,420	80.626	24.73	24.72	24.73	24.68	25.08	33,089,810	24.816	-1.05%
2011-01-20	0	81.20	81.15	81.20	80.70	82.40	11,063,287	898,905,220	81.251	24.99	24.98	24.99	24.84	25.36	35,944,199	25.008	-2.46%
2011-01-19	0	83.25	83.25	83.30	81.80	83.30	5,757,314	476,013,945	82.680	25.62	25.62	25.64	25.18	25.64	18,705,294	25.448	1.59%
2011-01-18	0	81.95	81.85	82.30	81.50	83.40	7,748,911	637,929,176	82.325	25.22	25.19	25.33	25.08	25.67	25,175,917	25.339	-0.36%
2011-01-17	0	82.25	82.20	82.25	81.80	84.50	12,006,856	989,354,719	82.399	25.32	25.30	25.32	25.18	26.01	39,009,819	25.362	-2.20%
2011-01-14	0	84.10	84.10	84.20	83.80	85.25	6,083,166	512,801,556	84.299	25.89	25.89	25.92	25.79	26.24	19,763,975	25.946	-1.69%
2011-01-13	0	85.55	85.35	85.40	84.65	86.20	6,731,383	574,726,205	85.380	26.33	26.27	26.29	26.05	26.53	21,870,007	26.279	0.82%
2011-01-12	0	84.85	84.85	84.90	83.40	85.45	9,111,754	767,875,009	84.273	26.12	26.12	26.13	25.67	26.30	29,603,742	25.938	1.92%
2011-01-11	0	83.25	83.25	83.30	82.90	84.10	6,854,919	572,703,868	83.546	25.62	25.62	25.64	25.52	25.89	22,271,371	25.715	-0.06%
2011-01-10	0	83.30	83.05	83.30	82.35	84.90	11,167,071	928,800,259	83.173	25.64	25.56	25.64	25.35	26.13	36,281,389	25.600	-0.72%
2011-01-07	0	83.90	83.80	83.95	83.60	86.55	17,853,165	1,517,284,145	84.987	25.82	25.79	25.84	25.73	26.64	58,004,254	26.158	-1.00%
2011-01-06	0	84.75	84.75	84.80	83.10	85.85	22,176,407	1,864,494,838	84.076	26.09	26.09	26.10	25.58	26.42	72,050,303	25.878	-0.70%
2011-01-05	0	85.35	85.25	85.35	85.15	87.00	12,906,237	1,107,593,227	85.818	26.27	26.24	26.27	26.21	26.78	41,931,873	26.414	-2.01%
2011-01-04	0	87.10	87.10	87.25	86.80	88.95	6,591,195	575,758,640	87.353	26.81	26.81	26.85	26.72	27.38	21,414,542	26.886	-1.36%
2011-01-03	0	88.30	88.20	88.30	86.05	88.60	4,369,567	384,298,080	87.949	27.18	27.15	27.18	26.49	27.27	14,196,557	27.070	1.61%
2010-12-31	0	86.90	86.60	86.85	85.70	87.15	3,496,621	302,361,877	86.473	26.75	26.65	26.73	26.38	26.82	11,360,389	26.615	1.46%
2010-12-30	0	85.65	85.60	85.65	85.00	86.05	6,318,933	541,271,722	85.659	26.36	26.35	26.36	26.16	26.49	20,529,973	26.365	0.94%
2010-12-29	0	84.85	84.75	85.00	83.95	85.10	4,403,371	373,040,156	84.717	26.12	26.09	26.16	25.84	26.19	14,306,385	26.075	1.19%
2010-12-28	0	83.85	83.95	84.00	81.50	84.05	7,173,908	592,048,526	82.528	25.81	25.84	25.85	25.08	25.87	23,307,754	25.401	1.02%
2010-12-24	0	83.00	83.05	83.10	82.50	83.75	1,943,671	161,328,500	83.002	25.55	25.56	25.58	25.39	25.78	6,314,913	25.547	-0.18%
2010-12-23	0	83.15	83.35	83.40	82.30	85.50	4,899,157	411,247,943	83.943	25.59	25.65	25.67	25.33	26.32	15,917,175	25.837	-1.71%
2010-12-22	0	84.60	84.70	84.75	84.20	85.60	5,534,794	469,503,702	84.828	26.04	26.07	26.09	25.92	26.35	17,982,335	26.109	0.00%
2010-12-21	0	84.60	84.60	84.70	81.80	84.80	10,275,894	859,853,714	83.677	26.04	26.04	26.07	25.18	26.10	33,385,989	25.755	3.36%
2010-12-20	0	81.85	81.85	81.90	80.00	83.00	10,046,253	819,660,436	81.589	25.19	25.19	25.21	24.62	25.55	32,639,894	25.112	-1.39%
2010-12-17	0	83.00	82.90	82.95	80.80	83.45	17,330,971	1,424,787,605	82.211	25.55	25.52	25.53	24.87	25.69	56,307,666	25.304	1.22%
2010-12-16	0	82.00	81.95	82.00	81.55	85.90	23,831,235	1,972,801,730	82.782	25.24	25.22	25.24	25.10	26.44	77,426,776	25.480	-4.54%
2010-12-15	0	85.90	85.85	85.90	85.45	87.80	13,764,363	1,187,189,109	86.251	26.44	26.42	26.44	26.30	27.02	44,719,892	26.547	-2.94%
2010-12-14	0	88.50	88.50	88.65	87.65	88.75	6,151,859	542,879,353	88.246	27.24	27.24	27.29	26.98	27.32	19,987,156	27.161	0.45%
2010-12-13	0	88.10	88.00	88.10	87.35	90.20	8,960,889	794,699,256	88.685	27.12	27.09	27.12	26.89	27.76	29,113,588	27.297	-0.79%
2010-12-10	0	88.80	88.75	88.80	88.05	90.00	8,496,212	754,452,368	88.799	27.33	27.32	27.33	27.10	27.70	27,603,870	27.331	-1.28%
2010-12-09	0	89.95	90.00	90.15	89.30	90.60	5,377,439	483,375,151	89.890	27.69	27.70	27.75	27.49	27.89	17,471,095	27.667	0.28%
2010-12-08	0	89.70	89.65	89.70	89.50	91.80	7,573,905	683,844,212	90.290	27.61	27.59	27.61	27.55	28.26	24,607,329	27.790	-1.97%
2010-12-07	0	91.50	91.20	91.55	90.20	91.90	5,962,638	542,952,233	91.059	28.16	28.07	28.18	27.76	28.29	19,372,384	28.027	0.38%
2010-12-06	0	91.15	91.25	91.45	90.50	92.70	7,665,520	704,805,420	91.945	28.06	28.09	28.15	27.86	28.53	24,904,983	28.300	0.22%
2010-12-03	0	90.95	90.20	90.30	90.20	93.30	6,275,024	578,609,260	92.208	27.99	27.76	27.79	27.76	28.72	20,387,314	28.381	-2.15%
2010-12-02	0	92.95	92.80	93.00	91.60	93.50	10,311,597	954,690,057	92.584	28.61	28.56	28.62	28.19	28.78	33,501,987	28.497	2.14%
2010-12-01	0	91.00	90.90	91.15	88.65	91.90	9,232,632	830,644,079	89.968	28.01	27.98	28.06	27.29	28.29	29,996,470	27.691	1.56%
2010-11-30	0	89.60	90.20	90.45	87.65	90.95	9,670,585	863,511,718	89.293	27.58	27.76	27.84	26.98	27.99	31,419,363	27.483	-0.61%
2010-11-29	0	90.15	90.00	90.05	88.60	90.70	6,655,894	595,560,146	89.479	27.75	27.70	27.72	27.27	27.92	21,624,747	27.541	1.18%
2010-11-26	0	89.10	89.35	89.40	88.85	90.70	4,636,915	415,586,186	89.626	27.42	27.50	27.52	27.35	27.92	15,065,161	27.586	-0.94%
2010-11-25	0	89.95	89.95	90.00	89.60	92.05	7,280,429	662,062,175	90.937	27.69	27.69	27.70	27.58	28.33	23,653,837	27.990	-0.28%
2010-11-24	0	90.20	90.30	90.40	89.35	92.25	9,378,152	851,971,511	90.846	27.76	27.79	27.82	27.50	28.39	30,469,259	27.962	0.95%
2010-11-23	0	89.35	89.30	89.35	89.00	93.00	16,467,473	1,490,966,259	90.540	27.50	27.49	27.50	27.39	28.62	53,502,194	27.867	-4.39%
2010-11-22	0	93.45	93.45	93.65	93.00	96.25	16,516,962	1,563,805,329	94.679	28.76	28.76	28.82	28.62	29.62	53,662,981	29.141	-1.01%
2010-11-19	0	94.40	94.25	94.35	89.60	95.50	18,026,371	1,672,910,297	92.804	29.06	29.01	29.04	27.58	29.39	58,566,994	28.564	3.51%
2010-11-18	0	91.20	91.15	91.20	89.05	91.80	16,126,592	1,462,151,194	90.667	28.07	28.06	28.07	27.41	28.26	52,394,684	27.906	4.11%
2010-11-17	0	87.60	87.70	87.80	86.50	90.70	22,177,804	1,969,941,237	88.825	26.96	26.99	27.02	26.62	27.92	72,054,842	27.339	0.57%
2010-11-16	0	87.10	87.05	87.10	85.85	89.50	13,317,022	1,163,701,110	87.385	26.81	26.79	26.81	26.42	27.55	43,266,498	26.896	-2.68%
2010-11-15	0	89.50	89.55	89.60	89.00	92.25	10,171,259	917,546,008	90.210	27.55	27.56	27.58	27.39	28.39	33,046,034	27.766	-1.92%
2010-11-12	0	91.25	91.15	91.20	90.60	94.75	21,407,900	1,976,577,600	92.329	28.09	28.06	28.07	27.89	29.16	69,553,453	28.418	-2.35%
2010-11-11	0	93.45	93.15	93.20	88.05	93.65	16,450,181	1,511,037,225	91.855	28.76	28.67	28.69	27.10	28.82	53,446,013	28.272	4.71%
2010-11-10	0	89.25	89.00	89.20	85.55	90.55	11,358,928	1,003,128,155	88.312	27.47	27.39	27.45	26.33	27.87	36,904,725	27.182	3.60%
2010-11-09	0	86.15	86.05	86.30	86.00	88.00	9,420,372	817,839,889	86.816	26.52	26.49	26.56	26.47	27.09	30,606,430	26.721	-2.38%
2010-11-08	0	88.25	88.20	88.40	87.35	89.65	6,024,312	530,326,623	88.031	27.16	27.15	27.21	26.89	27.59	19,572,761	27.095	-0.73%
2010-11-05	0	88.90	88.80	89.00	87.25	89.50	5,614,304	494,699,922	88.114	27.36	27.33	27.39	26.85	27.55	18,240,660	27.121	1.20%
2010-11-04	0	87.85	87.80	87.90	87.60	89.70	5,346,553	473,630,226	88.586	27.04	27.02	27.05	26.96	27.61	17,370,747	27.266	-0.11%
2010-11-03	0	87.95	87.85	87.95	85.50	88.20	6,613,562	577,495,035	87.320	27.07	27.04	27.07	26.32	27.15	21,487,211	26.876	1.68%
2010-11-02	0	86.50	86.25	86.40	85.45	87.25	4,371,649	377,456,532	86.342	26.62	26.55	26.59	26.30	26.85	14,203,321	26.575	-0.23%
2010-11-01	0	86.70	86.55	86.60	84.90	87.15	9,180,324	792,833,571	86.362	26.69	26.64	26.65	26.13	26.82	29,826,524	26.581	3.89%
2010-10-29	0	83.45	83.05	83.10	81.30	85.00	14,166,269	1,174,959,449	82.941	25.69	25.56	25.58	25.02	26.16	46,025,669	25.528	-2.51%
2010-10-28	0	85.60	85.70	85.75	80.25	85.80	16,318,796	1,360,084,808	83.345	26.35	26.38	26.39	24.70	26.41	53,019,148	25.653	1.72%
2010-10-27	0	84.15	84.10	84.15	83.80	87.90	8,281,959	703,332,922	84.924	25.90	25.89	25.90	25.79	27.05	26,907,770	26.139	-3.00%
2010-10-26	0	86.75	86.65	86.80	85.50	87.50	5,093,856	440,554,103	86.487	26.70	26.67	26.72	26.32	26.93	16,549,744	26.620	-0.57%
2010-10-25	0	87.25	87.35	87.40	87.00	89.75	9,108,634	806,045,448	88.493	26.85	26.89	26.90	26.78	27.62	29,593,606	27.237	-0.74%
2010-10-22	0	87.90	87.85	88.00	87.15	89.50	9,210,212	815,316,845	88.523	27.05	27.04	27.09	26.82	27.55	29,923,629	27.247	-0.28%
2010-10-21	0	88.15	88.00	88.30	86.50	88.80	12,109,446	1,061,279,049	87.641	27.13	27.09	27.18	26.62	27.33	39,343,130	26.975	3.04%
2010-10-20	0	85.55	85.55	85.80	83.00	88.50	16,439,156	1,415,844,087	86.126	26.33	26.33	26.41	25.55	27.24	53,410,193	26.509	0.18%
2010-10-19	0	85.40	85.40	85.45	83.15	85.80	8,799,634	744,554,643	84.612	26.29	26.29	26.30	25.59	26.41	28,589,676	26.043	3.02%
2010-10-18	0	82.90	82.90	83.10	80.85	83.35	17,085,331	1,403,168,211	82.127	25.52	25.52	25.58	24.88	25.65	55,509,591	25.278	-0.72%
2010-10-15	0	83.50	83.00	83.05	83.00	86.50	23,483,932	1,983,202,693	84.449	25.70	25.55	25.56	25.55	26.62	76,298,402	25.993	-4.19%
2010-10-14	0	87.15	87.15	87.40	85.70	87.65	21,618,857	1,873,111,532	86.643	26.82	26.82	26.90	26.38	26.98	70,238,844	26.668	1.87%
2010-10-13	0	85.55	85.50	85.55	81.00	85.65	17,452,242	1,445,540,248	82.828	26.33	26.32	26.33	24.93	26.36	56,701,671	25.494	7.00%
2010-10-12	0	79.95	79.75	79.90	78.60	80.25	9,122,131	726,216,445	79.610	24.61	24.55	24.59	24.19	24.70	29,637,457	24.503	0.82%
2010-10-11	0	79.30	79.35	79.40	78.15	80.00	12,989,868	1,029,343,159	79.242	24.41	24.42	24.44	24.05	24.62	42,203,587	24.390	3.46%
2010-10-08	0	76.65	76.70	76.75	76.20	78.10	12,947,419	999,077,111	77.164	23.59	23.61	23.62	23.45	24.04	42,065,672	23.750	1.66%
2010-10-07	0	75.40	75.45	75.50	75.25	76.00	6,564,900	495,904,267	75.539	23.21	23.22	23.24	23.16	23.39	21,329,110	23.250	-0.26%
2010-10-06	0	75.60	75.60	75.70	74.80	77.75	9,154,271	694,074,004	75.820	23.27	23.27	23.30	23.02	23.93	29,741,878	23.337	-0.66%
2010-10-05	0	76.10	76.25	76.30	75.40	78.50	23,641,275	1,809,904,584	76.557	23.42	23.47	23.48	23.21	24.16	76,809,604	23.564	-3.55%
2010-10-04	0	78.90	78.90	78.95	78.30	79.75	13,111,676	1,040,189,714	79.333	24.28	24.28	24.30	24.10	24.55	42,599,337	24.418	-0.38%
2010-09-30	0	79.20	79.35	79.45	78.05	79.65	9,753,698	768,924,718	78.834	24.38	24.42	24.45	24.02	24.52	31,689,394	24.264	1.21%
2010-09-29	0	78.25	78.35	78.50	76.25	78.50	16,187,998	1,257,277,699	77.667	24.08	24.12	24.16	23.47	24.16	52,594,190	23.905	2.15%
2010-09-28	0	76.60	76.55	76.60	76.20	76.80	8,726,608	668,109,457	76.560	23.58	23.56	23.58	23.45	23.64	28,352,418	23.564	-0.26%
2010-09-27	0	76.80	76.75	76.80	75.80	76.90	10,042,625	767,891,861	76.463	23.64	23.62	23.64	23.33	23.67	32,628,107	23.535	1.79%
2010-09-24	0	75.45	75.65	75.75	74.15	75.95	9,639,914	724,648,281	75.172	23.22	23.28	23.32	22.82	23.38	31,319,714	23.137	1.41%
2010-09-22	0	74.40	74.50	74.55	74.00	75.80	9,853,528	741,121,060	75.214	22.90	22.93	22.95	22.78	23.33	32,013,738	23.150	-0.60%
2010-09-21	0	74.85	74.70	74.90	73.30	74.95	11,980,772	889,394,704	74.235	23.04	22.99	23.05	22.56	23.07	38,925,073	22.849	2.18%
2010-09-20	0	73.25	73.35	73.50	72.80	73.60	5,858,687	429,178,417	73.255	22.55	22.58	22.62	22.41	22.65	19,034,651	22.547	-0.41%
2010-09-17	0	73.55	73.55	73.70	72.10	74.00	9,278,893	676,579,508	72.916	22.64	22.64	22.68	22.19	22.78	30,146,771	22.443	1.38%
2010-09-16	0	72.55	72.45	72.55	71.10	73.50	11,378,886	823,729,767	72.391	22.33	22.30	22.33	21.88	22.62	36,969,568	22.281	-1.29%
2010-09-15	0	73.50	73.25	73.50	72.50	73.90	11,165,654	817,832,126	73.245	22.62	22.55	22.62	22.31	22.75	36,276,785	22.544	0.20%
2010-09-14	0	73.35	73.35	73.40	72.85	74.10	13,832,592	1,016,542,902	73.489	22.58	22.58	22.59	22.42	22.81	44,941,565	22.619	1.17%
2010-09-13	0	72.50	72.50	72.70	71.10	73.00	14,474,763	1,045,050,142	72.198	22.31	22.31	22.38	21.88	22.47	47,027,955	22.222	2.40%
2010-09-10	0	70.80	70.80	70.85	69.55	71.00	5,394,272	380,659,168	70.567	21.79	21.79	21.81	21.41	21.85	17,525,785	21.720	0.57%
2010-09-09	0	70.40	70.20	70.25	69.50	70.50	10,338,448	724,142,896	70.044	21.67	21.61	21.62	21.39	21.70	33,589,224	21.559	1.44%
2010-09-08	0	69.40	69.35	69.40	68.50	70.05	9,099,031	631,206,851	69.371	21.36	21.35	21.36	21.08	21.56	29,562,406	21.352	-1.21%
2010-09-07	0	70.25	70.10	70.15	69.75	70.70	12,361,063	867,791,914	70.204	21.62	21.58	21.59	21.47	21.76	40,160,624	21.608	0.60%
2010-09-06	0	70.00	69.85	69.90	68.45	70.70	23,101,208	1,605,986,598	69.520	21.49	21.45	21.46	21.02	21.71	75,239,390	21.345	0.43%
2010-09-03	0	69.70	69.60	69.70	67.30	69.95	197,106,685	13,081,258,160	66.366	21.40	21.37	21.40	20.66	21.48	641,965,858	20.377	5.45%
2010-09-02	0	66.10	66.10	66.15	65.90	69.20	89,392,953	5,990,137,170	67.009	20.30	20.30	20.31	20.23	21.25	291,148,034	20.574	2.72%
2010-09-01	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-31	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-30	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-27	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-26	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-25	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-24	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-23	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-20	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-19	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-18	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-17	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-16	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-13	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-12	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-11	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-10	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-09	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-06	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-05	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-04	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-03	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-08-02	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-30	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-29	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-28	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-27	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-26	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-23	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-22	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-21	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-20	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-19	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-16	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-15	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-14	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-13	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-12	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-09	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-08	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-07	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-06	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-05	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-07-02	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-06-30	1	-	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2010-06-29	0	64.35	64.15	64.25	63.55	66.90	11,823,021	763,596,489	64.586	19.76	19.70	19.73	19.51	20.54	38,506,943	19.830	-2.50%
2010-06-28	0	66.00	66.20	66.25	65.70	67.25	7,796,416	518,529,446	66.509	20.26	20.33	20.34	20.17	20.65	25,392,507	20.421	-0.53%
2010-06-25	0	66.35	66.55	66.60	65.45	67.15	8,870,917	585,368,512	65.987	20.37	20.43	20.45	20.10	20.62	28,892,099	20.261	-0.67%
2010-06-24	0	66.80	66.90	66.95	66.05	67.30	6,494,712	434,736,206	66.937	20.51	20.54	20.56	20.28	20.66	21,152,927	20.552	-0.52%
2010-06-23	0	67.15	67.05	67.10	65.50	67.20	10,597,242	708,321,270	66.840	20.62	20.59	20.60	20.11	20.63	34,514,646	20.522	1.13%
2010-06-22	0	66.40	66.35	66.45	66.15	67.05	11,154,034	742,721,885	66.588	20.39	20.37	20.40	20.31	20.59	36,328,088	20.445	-0.52%
2010-06-21	0	66.75	66.60	66.65	63.80	67.40	28,642,760	1,886,408,361	65.860	20.49	20.45	20.46	19.59	20.69	93,287,927	20.221	6.46%
2010-06-18	0	62.70	62.75	62.85	61.50	63.25	7,997,858	500,609,088	62.593	19.25	19.27	19.30	18.88	19.42	26,048,593	19.218	0.00%
2010-06-17	0	62.70	62.70	62.75	62.60	63.15	5,539,138	347,651,569	62.763	19.25	19.25	19.27	19.22	19.39	18,040,674	19.270	0.00%
2010-06-15	0	62.70	62.65	62.70	61.90	63.20	6,585,665	412,323,599	62.609	19.25	19.24	19.25	19.01	19.40	21,449,156	19.223	-0.48%
2010-06-14	0	63.00	62.95	63.00	62.95	63.55	5,257,360	332,470,424	63.239	19.34	19.33	19.34	19.33	19.51	17,122,938	19.417	1.45%
2010-06-11	0	62.10	62.05	62.10	61.75	63.30	4,965,020	310,153,384	62.468	19.07	19.05	19.07	18.96	19.44	16,170,803	19.180	0.81%
2010-06-10	0	61.60	61.55	61.65	61.35	62.40	4,511,194	278,552,362	61.747	18.91	18.90	18.93	18.84	19.16	14,692,716	18.959	-0.65%
2010-06-09	0	62.00	61.90	62.05	61.00	64.00	6,624,440	411,222,188	62.077	19.04	19.01	19.05	18.73	19.65	21,575,444	19.060	0.65%
2010-06-08	0	61.60	61.75	61.85	60.70	62.35	8,844,100	543,226,560	61.423	18.91	18.96	18.99	18.64	19.14	28,804,757	18.859	-0.96%
2010-06-07	0	62.20	62.20	62.25	60.80	62.25	14,274,566	886,689,454	62.117	19.10	19.10	19.11	18.67	19.11	46,491,493	19.072	-2.35%
2010-06-04	0	63.70	63.40	63.65	61.80	64.00	15,418,189	972,455,384	63.072	19.56	19.47	19.54	18.97	19.65	50,216,211	19.365	2.17%
2010-06-03	0	62.35	62.25	62.35	62.25	63.35	10,345,140	650,761,900	62.905	19.14	19.11	19.14	19.11	19.45	33,693,564	19.314	1.71%
2010-06-02	0	61.30	61.15	61.25	60.80	62.55	10,285,727	633,694,599	61.609	18.82	18.78	18.81	18.67	19.21	33,500,059	18.916	-0.16%
2010-06-01	0	61.40	61.35	61.40	61.30	63.05	7,512,148	468,484,661	62.364	18.85	18.84	18.85	18.82	19.36	24,466,661	19.148	-2.00%
2010-05-31	0	62.65	62.70	62.80	61.85	64.00	8,534,671	535,783,523	62.777	19.24	19.25	19.28	18.99	19.65	27,796,964	19.275	-1.96%
2010-05-28	0	63.90	63.85	63.90	62.75	64.00	22,796,354	1,444,682,022	63.373	19.62	19.60	19.62	19.27	19.65	74,246,497	19.458	3.73%
2010-05-27	0	61.60	61.50	61.55	59.85	63.10	14,748,515	906,303,889	61.451	18.91	18.88	18.90	18.38	19.37	48,035,119	18.868	1.65%
2010-05-26	0	60.60	60.90	60.95	58.60	61.00	19,363,026	1,158,802,126	59.846	18.61	18.70	18.71	17.99	18.73	63,064,333	18.375	5.10%
2010-05-25	0	58.00	57.85	57.90	57.50	59.85	20,579,787	1,203,536,764	58.482	17.70	17.66	17.67	17.55	18.27	67,426,235	17.850	-5.38%
2010-05-24	0	61.30	61.30	61.35	60.20	62.00	11,786,230	724,743,826	61.491	18.71	18.71	18.73	18.37	18.92	38,615,614	18.768	2.17%
2010-05-20	0	60.00	59.95	60.00	58.20	60.75	10,433,921	620,385,192	59.459	18.31	18.30	18.31	17.76	18.54	34,185,000	18.148	0.08%
2010-05-19	0	59.95	59.90	59.95	59.70	61.20	7,796,649	471,065,299	60.419	18.30	18.28	18.30	18.22	18.68	25,544,418	18.441	-1.72%
2010-05-18	0	61.00	61.00	61.05	59.60	62.00	11,752,000	710,278,533	60.439	18.62	18.62	18.63	18.19	18.92	38,503,465	18.447	2.26%
2010-05-17	0	59.65	59.60	59.65	59.30	60.80	22,173,053	1,331,480,341	60.050	18.21	18.19	18.21	18.10	18.56	72,646,305	18.328	-4.18%
2010-05-14	0	62.25	62.05	62.10	60.60	62.40	198,318,979	12,051,338,253	60.767	19.00	18.94	18.95	18.50	19.05	649,759,015	18.547	-1.97%
2010-05-13	0	63.50	63.45	63.50	62.20	64.15	14,328,501	907,502,558	63.336	19.38	19.37	19.38	18.98	19.58	46,944,941	19.331	3.00%
2010-05-12	0	61.65	61.65	61.70	60.75	62.30	10,236,459	629,563,030	61.502	18.82	18.82	18.83	18.54	19.02	33,538,048	18.772	0.49%
2010-05-11	0	61.35	61.35	61.50	60.05	63.15	12,281,826	756,885,380	61.627	18.73	18.73	18.77	18.33	19.27	40,239,352	18.810	-2.62%
2010-05-10	0	63.00	62.95	63.05	62.00	63.65	7,377,205	463,811,123	62.871	19.23	19.21	19.24	18.92	19.43	24,170,180	19.189	3.11%
2010-05-07	0	61.10	61.15	61.30	60.55	62.70	15,571,205	954,976,864	61.330	18.65	18.66	18.71	18.48	19.14	51,016,453	18.719	-1.85%
2010-05-06	0	62.25	62.25	62.30	60.35	63.40	13,957,341	860,986,997	61.687	19.00	19.00	19.02	18.42	19.35	45,728,897	18.828	-1.43%
2010-05-05	0	63.15	63.05	63.10	63.00	64.05	17,117,554	1,086,390,930	63.467	19.27	19.24	19.26	19.23	19.55	56,082,807	19.371	-3.73%
2010-05-04	0	65.60	65.50	65.60	65.35	67.60	6,215,912	411,756,059	66.242	20.02	19.99	20.02	19.95	20.63	20,365,398	20.218	-0.83%
2010-05-03	0	66.15	66.10	66.20	65.85	66.65	5,281,943	349,855,919	66.236	20.19	20.17	20.21	20.10	20.34	17,305,404	20.217	-2.51%
2010-04-30	0	67.85	67.50	67.60	65.10	68.00	12,426,062	831,420,990	66.910	20.71	20.60	20.63	19.87	20.75	40,711,917	20.422	4.87%
2010-04-29	0	64.70	64.75	64.80	64.60	66.40	9,574,833	624,803,705	65.255	19.75	19.76	19.78	19.72	20.27	31,370,341	19.917	-2.27%
2010-04-28	0	66.20	66.20	66.25	65.90	66.85	9,664,248	640,695,025	66.295	20.21	20.21	20.22	20.11	20.40	31,663,295	20.235	-2.22%
2010-04-27	0	67.70	67.65	67.70	67.05	68.55	7,657,867	519,550,174	67.845	20.66	20.65	20.66	20.46	20.92	25,089,722	20.708	-1.81%
2010-04-26	0	68.95	68.95	69.00	68.70	69.40	4,978,420	343,860,026	69.070	21.04	21.04	21.06	20.97	21.18	16,310,962	21.082	1.70%
2010-04-23	0	67.80	67.80	67.95	67.45	69.35	9,974,213	681,014,841	68.278	20.69	20.69	20.74	20.59	21.17	32,678,843	20.840	-2.02%
2010-04-22	0	69.20	69.30	69.40	67.90	69.60	8,421,524	578,658,605	68.712	21.12	21.15	21.18	20.72	21.24	27,591,717	20.972	0.58%
2010-04-21	0	68.80	68.75	68.80	68.75	69.90	7,171,531	497,607,420	69.387	21.00	20.98	21.00	20.98	21.33	23,496,324	21.178	-0.36%
2010-04-20	0	69.05	69.00	69.05	67.70	69.25	6,987,009	479,572,733	68.638	21.08	21.06	21.08	20.66	21.14	22,891,768	20.950	2.60%
2010-04-19	0	67.30	67.30	67.35	66.15	67.95	12,973,727	870,202,082	67.074	20.54	20.54	20.56	20.19	20.74	42,506,250	20.472	-1.54%
2010-04-16	0	68.35	68.10	68.20	66.80	68.85	7,971,810	538,736,538	67.580	20.86	20.79	20.82	20.39	21.01	26,118,304	20.627	-1.16%
2010-04-15	0	69.15	69.05	69.20	68.35	70.50	5,765,068	398,717,703	69.161	21.11	21.08	21.12	20.86	21.52	18,888,283	21.109	-0.72%
2010-04-14	0	69.65	69.65	69.70	69.00	69.95	4,892,912	340,205,057	69.530	21.26	21.26	21.27	21.06	21.35	16,030,809	21.222	0.07%
2010-04-13	0	69.60	69.50	69.60	68.50	69.90	13,973,809	969,305,058	69.366	21.24	21.21	21.24	20.91	21.33	45,782,852	21.172	2.28%
2010-04-12	0	68.05	68.05	68.10	67.95	70.35	11,371,964	788,757,348	69.360	20.77	20.77	20.79	20.74	21.47	37,258,341	21.170	-1.87%
2010-04-09	0	69.35	69.30	69.35	68.60	69.75	8,095,621	561,230,211	69.325	21.17	21.15	21.17	20.94	21.29	26,523,950	21.159	0.65%
2010-04-08	0	68.90	68.80	68.85	68.35	69.45	6,133,595	423,372,717	69.025	21.03	21.00	21.01	20.86	21.20	20,095,700	21.068	-0.29%
2010-04-07	0	69.10	68.85	68.95	68.45	69.70	7,743,192	533,892,252	68.950	21.09	21.01	21.04	20.89	21.27	25,369,275	21.045	1.10%
2010-04-01	0	68.35	68.30	68.45	67.25	68.45	8,408,019	571,796,792	68.006	20.86	20.85	20.89	20.53	20.89	27,547,470	20.757	2.17%
2010-03-31	0	66.90	66.75	67.00	66.75	67.95	7,322,083	492,392,133	67.248	20.42	20.37	20.45	20.37	20.74	23,989,582	20.525	-0.89%
2010-03-30	0	67.50	67.45	67.50	66.10	67.70	10,915,482	732,958,953	67.149	20.60	20.59	20.60	20.17	20.66	35,762,754	20.495	2.12%
2010-03-29	0	66.10	66.00	66.10	64.80	66.50	9,898,407	654,181,495	66.090	20.17	20.14	20.17	19.78	20.30	32,430,477	20.172	2.40%
2010-03-26	0	64.55	64.55	64.60	63.20	64.95	5,524,956	355,335,662	64.315	19.70	19.70	19.72	19.29	19.82	18,101,596	19.630	1.18%
2010-03-25	0	63.80	63.80	63.95	63.25	64.20	6,728,944	428,027,221	63.610	19.47	19.47	19.52	19.31	19.60	22,046,261	19.415	-1.31%
2010-03-24	0	64.65	64.50	64.65	64.05	65.45	4,450,942	288,077,342	64.723	19.73	19.69	19.73	19.55	19.98	14,582,768	19.755	1.33%
2010-03-23	0	63.80	63.75	63.80	63.70	65.40	4,338,100	279,771,313	64.492	19.47	19.46	19.47	19.44	19.96	14,213,060	19.684	-0.39%
2010-03-22	0	64.05	64.00	64.05	63.75	65.10	6,416,426	411,407,105	64.118	19.55	19.53	19.55	19.46	19.87	21,022,348	19.570	-2.29%
2010-03-19	0	65.55	65.60	65.65	64.35	65.70	3,845,013	251,054,599	65.294	20.01	20.02	20.04	19.64	20.05	12,597,543	19.929	0.31%
2010-03-18	0	65.35	65.20	65.35	65.20	66.00	4,311,231	282,398,124	65.503	19.95	19.90	19.95	19.90	20.14	14,125,028	19.993	-0.61%
2010-03-17	0	65.75	65.65	65.70	64.00	66.25	10,611,571	694,751,797	65.471	20.07	20.04	20.05	19.53	20.22	34,767,040	19.983	3.14%
2010-03-16	0	63.75	63.75	63.80	63.10	64.45	4,827,112	307,707,951	63.746	19.46	19.46	19.47	19.26	19.67	15,815,226	19.456	-0.16%
2010-03-15	0	63.85	63.80	63.85	63.00	64.30	9,897,493	630,313,371	63.684	19.49	19.47	19.49	19.23	19.63	32,427,483	19.438	-1.16%
2010-03-12	0	64.60	64.55	64.65	63.80	65.10	8,115,238	523,456,013	64.503	19.72	19.70	19.73	19.47	19.87	26,588,222	19.688	0.54%
2010-03-11	0	64.25	64.15	64.25	62.95	64.75	6,116,561	389,872,489	63.741	19.61	19.58	19.61	19.21	19.76	20,039,891	19.455	0.16%
2010-03-10	0	64.15	64.15	64.20	63.70	64.60	9,705,085	622,933,554	64.186	19.58	19.58	19.60	19.44	19.72	31,797,090	19.591	0.79%
2010-03-09	0	63.65	63.60	63.65	61.55	63.80	14,707,277	928,915,085	63.160	19.43	19.41	19.43	18.79	19.47	48,185,937	19.278	2.91%
2010-03-08	0	61.85	61.80	61.90	60.85	62.00	8,152,754	502,019,504	61.577	18.88	18.86	18.89	18.57	18.92	26,711,137	18.794	3.17%
2010-03-05	0	59.95	59.65	59.70	59.65	61.15	11,074,488	670,574,084	60.551	18.30	18.21	18.22	18.21	18.66	36,283,710	18.481	-0.42%
2010-03-04	0	60.20	60.20	60.30	59.60	61.50	8,605,106	520,063,359	60.437	18.37	18.37	18.40	18.19	18.77	28,193,193	18.446	-1.07%
2010-03-03	0	60.85	60.80	60.85	60.25	61.00	5,464,832	330,949,613	60.560	18.57	18.56	18.57	18.39	18.62	17,904,609	18.484	-0.57%
2010-03-02	0	61.20	61.00	61.20	61.05	61.75	6,326,689	388,457,277	61.400	18.68	18.62	18.68	18.63	18.85	20,728,340	18.740	0.58%
2010-03-01	0	60.85	60.70	60.75	60.00	61.20	13,317,523	806,046,818	60.525	18.57	18.53	18.54	18.31	18.68	43,632,640	18.473	2.79%
2010-02-26	0	59.20	59.00	59.10	58.65	59.50	6,351,875	375,049,982	59.046	18.07	18.01	18.04	17.90	18.16	20,810,858	18.022	1.81%
2010-02-25	0	58.15	58.20	58.25	58.10	59.40	8,052,171	471,493,165	58.555	17.75	17.76	17.78	17.73	18.13	26,381,594	17.872	-1.52%
2010-02-24	0	59.05	58.95	59.05	58.35	59.45	8,328,586	489,257,927	58.744	18.02	17.99	18.02	17.81	18.15	27,287,221	17.930	-1.09%
2010-02-23	0	59.70	59.50	59.70	58.20	59.85	17,428,561	1,028,009,480	58.984	18.22	18.16	18.22	17.76	18.27	57,101,770	18.003	-1.97%
2010-02-22	0	60.90	60.90	60.95	60.80	61.95	4,675,112	286,907,860	61.369	18.59	18.59	18.60	18.56	18.91	15,317,224	18.731	2.27%
2010-02-19	0	59.55	59.40	59.45	59.05	61.10	5,572,247	332,405,028	59.654	18.18	18.13	18.15	18.02	18.65	18,256,537	18.207	-2.62%
2010-02-18	0	61.15	60.95	61.15	60.90	62.10	2,904,700	178,414,173	61.423	18.66	18.60	18.66	18.59	18.95	9,516,764	18.747	-1.05%
2010-02-17	0	61.80	61.55	61.80	61.30	62.80	4,352,240	269,220,605	61.858	18.86	18.79	18.86	18.71	19.17	14,259,388	18.880	0.82%
2010-02-12	0	61.30	61.25	61.30	61.20	62.15	6,604,606	406,217,493	61.505	18.71	18.69	18.71	18.68	18.97	21,638,889	18.773	-1.68%
2010-02-11	0	62.35	62.25	62.35	60.55	62.50	7,580,370	470,787,834	62.106	19.03	19.00	19.03	18.48	19.08	24,835,816	18.956	3.23%
2010-02-10	0	60.40	60.50	60.60	59.50	60.80	6,441,979	388,260,923	60.270	18.44	18.47	18.50	18.16	18.56	21,106,068	18.396	2.03%
2010-02-09	0	59.20	59.20	59.50	58.40	59.90	6,864,289	406,233,936	59.181	18.07	18.07	18.16	17.82	18.28	22,489,697	18.063	1.37%
2010-02-08	0	58.40	58.35	58.40	57.85	59.95	10,379,605	611,130,415	58.878	17.82	17.81	17.82	17.66	18.30	34,007,042	17.971	-1.68%
2010-02-05	0	59.40	59.40	59.45	59.10	59.95	13,260,961	788,547,797	59.464	18.13	18.13	18.15	18.04	18.30	43,447,324	18.150	-4.19%
2010-02-04	0	62.00	61.95	62.00	61.35	62.85	4,373,595	270,436,928	61.834	18.92	18.91	18.92	18.73	19.18	14,329,354	18.873	-1.35%
2010-02-03	0	62.85	62.70	62.75	60.75	63.55	10,022,844	628,250,485	62.682	19.18	19.14	19.15	18.54	19.40	32,838,175	19.132	2.78%
2010-02-02	0	61.15	61.15	61.30	60.10	62.50	6,426,226	393,504,493	61.234	18.66	18.66	18.71	18.34	19.08	21,054,456	18.690	-0.65%
2010-02-01	0	61.55	61.55	61.60	59.95	61.80	8,421,228	514,404,018	61.084	18.79	18.79	18.80	18.30	18.86	27,590,747	18.644	1.23%
2010-01-29	0	60.80	60.85	60.90	59.00	61.45	14,130,973	856,249,144	60.594	18.56	18.57	18.59	18.01	18.76	46,297,773	18.494	1.33%
2010-01-28	0	60.00	59.95	60.00	59.60	61.00	8,169,351	491,935,163	60.217	18.31	18.30	18.31	18.19	18.62	26,765,514	18.379	1.35%
2010-01-27	0	59.20	59.10	59.15	58.60	61.10	16,687,311	997,370,253	59.768	18.07	18.04	18.05	17.89	18.65	54,673,188	18.242	-0.17%
2010-01-26	0	59.30	59.30	59.40	59.10	62.15	16,793,498	1,010,828,245	60.192	18.10	18.10	18.13	18.04	18.97	55,021,092	18.372	-5.12%
2010-01-25	0	62.50	62.35	62.55	61.55	62.95	9,780,082	608,161,134	62.184	19.08	19.03	19.09	18.79	19.21	32,042,805	18.980	-0.32%
2010-01-22	0	62.70	62.75	62.80	62.00	63.45	20,626,764	1,290,719,173	62.575	19.14	19.15	19.17	18.92	19.37	67,580,148	19.099	-1.72%
2010-01-21	0	63.80	63.85	63.90	63.50	66.05	16,926,726	1,094,474,722	64.660	19.47	19.49	19.50	19.38	20.16	55,457,591	19.735	-3.41%
2010-01-20	0	66.05	66.05	66.10	65.75	67.60	10,324,850	683,456,834	66.195	20.16	20.16	20.17	20.07	20.63	33,827,647	20.204	-2.29%
2010-01-19	0	67.60	67.60	67.80	66.20	67.80	5,691,259	380,646,154	66.883	20.63	20.63	20.69	20.21	20.69	18,646,460	20.414	0.82%
2010-01-18	0	67.05	67.00	67.10	66.00	67.50	7,000,354	468,832,870	66.973	20.46	20.45	20.48	20.14	20.60	22,935,491	20.441	0.30%
2010-01-15	0	66.85	66.85	66.90	65.95	67.95	9,758,729	650,724,059	66.681	20.40	20.40	20.42	20.13	20.74	31,972,846	20.352	-0.15%
2010-01-14	0	66.95	66.95	67.00	66.80	68.95	10,909,331	740,146,302	67.845	20.43	20.43	20.45	20.39	21.04	35,742,601	20.708	-0.81%
2010-01-13	0	67.50	67.50	67.60	67.05	69.50	17,836,818	1,209,586,772	67.814	20.60	20.60	20.63	20.46	21.21	58,439,355	20.698	-4.93%
2010-01-12	0	71.00	70.55	70.80	69.80	71.60	6,926,734	491,000,603	70.885	21.67	21.53	21.61	21.30	21.85	22,694,287	21.635	-0.21%
2010-01-11	0	71.15	71.20	71.25	70.65	72.00	10,216,828	730,101,371	71.461	21.72	21.73	21.75	21.56	21.98	33,473,731	21.811	1.79%
2010-01-08	0	69.90	69.80	69.85	69.25	70.75	6,628,869	464,462,169	70.067	21.33	21.30	21.32	21.14	21.59	21,718,382	21.386	-0.29%
2010-01-07	0	70.10	70.00	70.05	69.60	71.35	12,357,989	868,420,023	70.272	21.40	21.37	21.38	21.24	21.78	40,488,887	21.448	-0.92%
2010-01-06	0	70.75	70.65	70.70	69.95	71.30	13,479,713	951,442,804	70.583	21.59	21.56	21.58	21.35	21.76	44,164,029	21.543	1.07%
2010-01-05	0	70.00	69.90	69.95	67.50	70.20	13,730,191	946,774,628	68.956	21.37	21.33	21.35	20.60	21.43	44,984,678	21.047	3.70%
2010-01-04	0	67.50	67.40	67.65	66.30	68.50	5,284,048	356,405,036	67.449	20.60	20.57	20.65	20.24	20.91	17,312,301	20.587	-0.74%
2009-12-31	0	68.00	67.95	68.00	66.10	68.20	4,708,904	318,626,088	67.665	20.75	20.74	20.75	20.17	20.82	15,427,938	20.653	3.50%
2009-12-30	0	65.70	65.60	66.05	65.40	66.30	9,040,764	595,201,028	65.835	20.05	20.02	20.16	19.96	20.24	29,620,553	20.094	-0.68%
2009-12-29	0	66.15	66.10	66.15	65.70	66.60	5,712,122	378,604,914	66.281	20.19	20.17	20.19	20.05	20.33	18,714,814	20.230	-1.19%
2009-12-28	0	66.95	66.80	67.00	66.80	67.75	7,316,728	492,300,781	67.284	20.43	20.39	20.45	20.39	20.68	23,972,037	20.536	-0.22%
2009-12-24	0	67.10	67.05	67.10	66.50	67.30	6,856,421	459,384,144	67.001	20.48	20.46	20.48	20.30	20.54	22,463,918	20.450	0.45%
2009-12-23	0	66.80	66.80	66.95	65.70	66.95	6,420,000	425,030,100	66.204	20.39	20.39	20.43	20.05	20.43	21,034,058	20.207	0.75%
2009-12-22	0	66.30	66.25	66.30	66.10	66.95	6,778,787	450,123,333	66.402	20.24	20.22	20.24	20.17	20.43	22,209,564	20.267	0.84%
2009-12-21	0	65.75	65.70	65.75	65.25	66.45	8,884,477	583,681,541	65.697	20.07	20.05	20.07	19.92	20.28	29,108,505	20.052	-1.13%
2009-12-18	0	66.50	66.55	66.65	65.90	67.50	10,860,740	724,059,964	66.668	20.30	20.31	20.34	20.11	20.60	35,583,401	20.348	-0.30%
2009-12-17	0	66.70	66.70	66.85	66.30	69.15	11,417,590	768,595,578	67.317	20.36	20.36	20.40	20.24	21.11	37,407,827	20.546	-2.70%
2009-12-16	0	68.55	68.10	68.55	68.05	69.80	6,506,349	445,548,993	68.479	20.92	20.79	20.92	20.77	21.30	21,316,966	20.901	-0.80%
2009-12-15	0	69.10	69.00	69.20	68.60	70.00	5,390,289	373,438,110	69.280	21.09	21.06	21.12	20.94	21.37	17,660,382	21.146	-0.72%
2009-12-14	0	69.60	69.80	69.95	68.35	70.35	12,785,500	886,700,819	69.352	21.24	21.30	21.35	20.86	21.47	41,889,556	21.168	-0.50%
2009-12-11	0	69.95	69.90	69.95	69.85	71.30	9,815,039	690,918,416	70.394	21.35	21.33	21.35	21.32	21.76	32,157,336	21.486	-0.64%
2009-12-10	0	70.40	70.45	70.65	69.35	71.25	8,912,992	626,849,043	70.330	21.49	21.50	21.56	21.17	21.75	29,201,930	21.466	-0.71%
2009-12-09	0	70.90	71.05	71.15	70.50	72.75	7,322,835	523,371,237	71.471	21.64	21.69	21.72	21.52	22.20	23,992,046	21.814	-2.68%
2009-12-08	0	72.85	73.15	73.20	72.75	74.40	4,072,769	297,563,045	73.062	22.24	22.33	22.34	22.20	22.71	13,343,747	22.300	-1.49%
2009-12-07	0	73.95	73.90	74.05	73.50	74.40	3,244,454	240,234,326	74.045	22.57	22.56	22.60	22.43	22.71	10,629,912	22.600	-0.07%
2009-12-04	0	74.00	73.95	74.00	72.25	74.50	9,698,695	713,060,888	73.521	22.59	22.57	22.59	22.05	22.74	31,776,154	22.440	1.58%
2009-12-03	0	72.85	72.90	72.95	72.50	74.00	10,090,094	738,080,130	73.149	22.24	22.25	22.27	22.13	22.59	33,058,508	22.326	-0.21%
2009-12-02	0	73.00	73.00	73.05	72.65	74.40	6,885,398	506,624,343	73.580	22.28	22.28	22.30	22.17	22.71	22,558,857	22.458	-0.41%
2009-12-01	0	73.30	73.25	73.40	71.60	73.50	3,872,981	282,090,190	72.835	22.37	22.36	22.40	21.85	22.43	12,689,175	22.231	1.38%
2009-11-30	0	72.30	72.25	72.30	71.05	73.00	11,105,715	800,914,851	72.117	22.07	22.05	22.07	21.69	22.28	36,386,021	22.012	3.29%
2009-11-27	0	70.00	70.00	70.05	69.50	72.30	19,998,447	1,415,564,908	70.784	21.37	21.37	21.38	21.21	22.07	65,521,572	21.605	-5.53%
2009-11-26	0	74.10	74.10	74.15	73.55	75.70	13,326,016	991,739,461	74.421	22.62	22.62	22.63	22.45	23.11	43,660,466	22.715	-1.98%
2009-11-25	0	75.60	75.65	75.75	73.10	76.00	11,866,820	888,834,769	74.901	23.07	23.09	23.12	22.31	23.20	38,879,654	22.861	3.28%
2009-11-24	0	73.20	73.00	73.30	72.65	74.90	16,416,837	1,209,984,733	73.704	22.34	22.28	22.37	22.17	22.86	53,787,025	22.496	-0.20%
2009-11-23	0	73.35	73.20	73.40	70.70	74.00	13,624,375	990,294,907	72.686	22.39	22.34	22.40	21.58	22.59	44,637,989	22.185	4.49%
2009-11-20	0	70.20	70.20	70.25	69.50	71.05	7,516,034	527,726,985	70.214	21.43	21.43	21.44	21.21	21.69	24,625,030	21.431	-1.34%
2009-11-19	0	71.15	71.15	71.20	70.50	72.75	8,024,257	573,051,994	71.415	21.72	21.72	21.73	21.52	22.20	26,290,138	21.797	-2.20%
2009-11-18	0	72.75	72.75	72.80	72.45	74.45	7,008,131	513,575,510	73.283	22.20	22.20	22.22	22.11	22.72	22,960,971	22.367	-1.49%
2009-11-17	0	73.85	73.75	73.85	72.95	74.10	8,880,035	652,915,183	73.526	22.54	22.51	22.54	22.27	22.62	29,093,952	22.442	0.34%
2009-11-16	0	73.60	73.50	73.60	73.00	73.60	9,068,088	664,530,380	73.282	22.46	22.43	22.46	22.28	22.46	29,710,076	22.367	1.52%
2009-11-13	0	72.50	72.50	72.75	71.30	73.05	4,624,871	335,699,900	72.586	22.13	22.13	22.20	21.76	22.30	15,152,617	22.155	0.35%
2009-11-12	0	72.25	71.90	72.00	72.00	73.35	3,884,097	281,620,830	72.506	22.05	21.95	21.98	21.98	22.39	12,725,595	22.130	-0.14%
2009-11-11	0	72.35	72.35	72.40	71.55	73.20	6,432,670	465,104,324	72.304	22.08	22.08	22.10	21.84	22.34	21,075,569	22.068	-0.41%
2009-11-10	0	72.65	72.75	72.80	71.95	73.70	8,355,019	606,591,149	72.602	22.17	22.20	22.22	21.96	22.49	27,373,824	22.160	1.68%
2009-11-09	0	71.45	71.35	71.40	71.25	72.85	6,259,732	449,928,078	71.877	21.81	21.78	21.79	21.75	22.24	20,508,967	21.938	0.42%
2009-11-06	0	71.15	71.25	71.30	70.65	71.90	5,859,662	418,384,699	71.401	21.72	21.75	21.76	21.56	21.95	19,198,204	21.793	1.35%
2009-11-05	0	70.20	70.15	70.25	69.20	70.30	4,657,165	324,644,617	69.709	21.43	21.41	21.44	21.12	21.46	15,258,423	21.276	-0.21%
2009-11-04	0	70.35	70.25	70.30	68.85	70.45	4,593,065	321,475,207	69.991	21.47	21.44	21.46	21.01	21.50	15,048,410	21.363	2.70%
2009-11-03	0	68.50	68.35	68.40	68.15	70.75	9,368,978	650,752,351	69.458	20.91	20.86	20.88	20.80	21.59	30,695,892	21.200	-1.86%
2009-11-02	0	69.80	69.75	70.00	66.80	70.95	9,714,914	673,019,189	69.277	21.30	21.29	21.37	20.39	21.66	31,829,293	21.145	0.29%
2009-10-30	0	69.60	69.55	69.60	68.80	70.05	11,210,750	778,571,029	69.449	21.24	21.23	21.24	21.00	21.38	36,730,150	21.197	2.58%
2009-10-29	0	67.85	67.85	67.95	66.30	68.00	14,428,031	969,655,064	67.206	20.71	20.71	20.74	20.24	20.75	47,271,034	20.513	-2.16%
2009-10-28	0	69.35	69.30	69.35	68.60	72.45	10,739,391	753,899,586	70.200	21.17	21.15	21.17	20.94	22.11	35,185,821	21.426	-2.87%
2009-10-27	0	71.40	71.35	71.40	70.30	74.50	13,161,158	956,877,280	72.705	21.79	21.78	21.79	21.46	22.74	43,120,336	22.191	-0.97%
2009-10-23	0	72.10	72.10	72.25	68.85	72.50	23,272,117	1,648,601,996	70.840	22.01	22.01	22.05	21.01	22.13	76,247,205	21.622	5.49%
2009-10-22	0	68.35	68.40	68.45	66.80	68.50	5,899,894	399,635,840	67.736	20.86	20.88	20.89	20.39	20.91	19,330,017	20.674	-0.22%
2009-10-21	0	68.50	68.30	68.40	67.25	68.80	6,697,455	456,324,537	68.134	20.91	20.85	20.88	20.53	21.00	21,943,093	20.796	0.37%
2009-10-20	0	68.25	68.05	68.10	66.70	68.75	6,958,150	475,865,348	68.390	20.83	20.77	20.79	20.36	20.98	22,797,216	20.874	0.74%
2009-10-19	0	67.75	67.60	67.65	66.55	68.00	4,482,377	303,624,520	67.737	20.68	20.63	20.65	20.31	20.75	14,685,760	20.675	1.12%
2009-10-16	0	67.00	66.90	67.00	66.20	67.50	5,076,726	339,260,712	66.827	20.45	20.42	20.45	20.21	20.60	16,633,045	20.397	0.07%
2009-10-15	0	66.95	66.80	66.85	66.60	68.50	6,446,492	434,572,819	67.412	20.43	20.39	20.40	20.33	20.91	21,120,854	20.576	0.60%
2009-10-14	0	66.55	66.45	66.50	65.50	66.90	6,484,405	431,265,567	66.508	20.31	20.28	20.30	19.99	20.42	21,245,070	20.300	1.53%
2009-10-13	0	65.55	65.50	65.55	65.30	66.00	5,661,466	371,985,230	65.705	20.01	19.99	20.01	19.93	20.14	18,548,848	20.054	1.08%
2009-10-12	0	64.85	64.80	64.85	64.70	66.00	5,597,076	366,303,520	65.446	19.79	19.78	19.79	19.75	20.14	18,337,885	19.975	-0.54%
2009-10-09	0	65.20	65.00	65.05	64.10	65.60	9,068,943	590,417,594	65.103	19.90	19.84	19.85	19.56	20.02	29,712,877	19.871	1.87%
2009-10-08	0	64.00	63.95	64.35	63.85	65.00	8,884,728	573,044,568	64.498	19.53	19.52	19.64	19.49	19.84	29,109,328	19.686	-0.31%
2009-10-07	0	64.20	64.20	64.25	63.10	64.40	8,256,138	528,701,142	64.037	19.60	19.60	19.61	19.26	19.66	27,049,857	19.545	2.39%
2009-10-06	0	62.70	62.75	62.85	60.25	62.90	7,114,334	442,833,417	62.245	19.14	19.15	19.18	18.39	19.20	23,308,927	18.998	2.96%
2009-10-05	0	60.90	60.60	60.90	59.40	61.80	5,809,309	353,388,011	60.831	18.59	18.50	18.59	18.13	18.86	19,033,231	18.567	1.33%
2009-10-02	0	60.10	60.15	60.25	59.00	60.40	8,327,491	498,553,129	59.868	18.34	18.36	18.39	18.01	18.44	27,283,634	18.273	-2.28%
2009-09-30	0	61.50	61.55	61.70	61.00	62.65	3,638,576	224,381,295	61.667	18.77	18.79	18.83	18.62	19.12	11,921,187	18.822	-1.44%
2009-09-29	0	62.40	62.25	62.40	61.80	63.25	5,488,556	342,120,917	62.334	19.05	19.00	19.05	18.86	19.31	17,982,337	19.025	2.38%
2009-09-28	0	60.95	60.90	60.95	60.75	61.95	4,533,254	277,828,545	61.287	18.60	18.59	18.60	18.54	18.91	14,852,450	18.706	-2.09%
2009-09-25	0	62.25	62.55	62.65	61.50	63.00	7,950,782	494,207,175	62.158	19.00	19.09	19.12	18.77	19.23	26,049,409	18.972	-0.16%
2009-09-24	0	62.35	62.35	62.40	62.10	64.00	9,991,359	624,915,381	62.546	19.03	19.03	19.05	18.95	19.53	32,735,019	19.090	-3.11%
2009-09-23	0	64.35	64.30	64.40	64.05	65.00	5,200,319	335,427,921	64.501	19.64	19.63	19.66	19.55	19.84	17,037,977	19.687	-1.15%
2009-09-22	0	65.10	65.25	65.30	64.00	65.95	6,466,180	419,211,945	64.832	19.87	19.92	19.93	19.53	20.13	21,185,359	19.788	0.23%
2009-09-21	0	64.95	64.95	65.00	64.70	66.50	4,675,297	306,411,696	65.538	19.82	19.82	19.84	19.75	20.30	15,317,830	20.004	-1.59%
2009-09-18	0	66.00	66.20	66.25	65.50	67.10	6,213,839	411,227,515	66.179	20.14	20.21	20.22	19.99	20.48	20,358,606	20.199	-0.38%
2009-09-17	0	66.25	66.30	66.35	65.45	67.30	13,550,752	900,300,863	66.439	20.22	20.24	20.25	19.98	20.54	44,396,776	20.279	1.38%
2009-09-16	0	65.35	65.35	65.40	63.60	65.40	8,064,750	522,383,754	64.774	19.95	19.95	19.96	19.41	19.96	26,422,807	19.770	2.51%
2009-09-15	0	63.75	63.70	63.80	63.50	68.55	3,337,546	215,132,553	64.458	19.46	19.44	19.47	19.38	20.92	10,934,912	19.674	-0.08%
2009-09-14	0	63.80	63.55	63.75	62.80	64.75	4,401,490	281,349,478	63.921	19.47	19.40	19.46	19.17	19.76	14,420,747	19.510	-0.39%
2009-09-11	0	64.05	63.85	64.10	63.10	64.50	5,286,106	337,961,636	63.934	19.55	19.49	19.56	19.26	19.69	17,319,044	19.514	0.39%
2009-09-10	0	63.80	63.70	63.80	63.50	64.50	7,865,790	503,177,346	63.970	19.47	19.44	19.47	19.38	19.69	25,770,947	19.525	1.27%
2009-09-09	0	63.00	62.90	63.00	62.60	64.00	4,902,752	309,354,267	63.098	19.23	19.20	19.23	19.11	19.53	16,063,048	19.259	-1.41%
2009-09-08	0	63.90	63.90	63.95	62.05	63.95	9,639,781	609,374,692	63.215	19.50	19.50	19.52	18.94	19.52	31,583,133	19.294	2.24%
2009-09-07	0	62.50	62.45	62.50	61.80	62.70	9,735,910	606,473,533	62.292	19.08	19.06	19.08	18.86	19.14	31,898,083	19.013	2.46%
2009-09-04	0	61.00	60.95	61.00	58.85	62.10	16,643,174	1,005,975,862	60.444	18.62	18.60	18.62	17.96	18.95	54,528,580	18.449	3.83%
2009-09-03	0	58.75	58.80	58.85	56.55	59.50	16,532,195	968,448,093	58.580	17.93	17.95	17.96	17.26	18.16	54,164,976	17.880	3.07%
2009-09-02	0	57.00	56.95	57.00	56.55	57.35	10,997,830	626,139,764	56.933	17.40	17.38	17.40	17.26	17.50	36,032,553	17.377	-1.47%
2009-09-01	0	57.85	57.80	57.90	57.40	59.15	8,872,976	512,872,171	57.802	17.66	17.64	17.67	17.52	18.05	29,070,824	17.642	-0.26%
2009-08-31	0	58.00	58.00	58.15	56.50	58.35	14,340,666	823,975,111	57.457	17.70	17.70	17.75	17.24	17.81	46,984,797	17.537	-2.19%
2009-08-28	0	59.30	59.25	59.30	58.50	61.35	16,664,884	997,746,501	59.871	18.10	18.08	18.10	17.86	18.73	54,599,709	18.274	-2.68%
2009-08-27	0	61.10	61.15	61.20	60.50	61.50	7,836,469	477,759,565	60.966	18.60	18.61	18.63	18.41	18.72	25,746,559	18.556	-0.16%
2009-08-26	0	61.20	61.20	61.30	60.80	62.30	6,057,770	372,079,912	61.422	18.63	18.63	18.66	18.51	18.96	19,902,680	18.695	-1.29%
2009-08-25	0	62.00	61.80	61.85	60.10	62.30	9,626,567	588,538,492	61.137	18.87	18.81	18.83	18.29	18.96	31,627,890	18.608	-0.08%
2009-08-24	0	62.05	62.00	62.10	61.70	62.65	6,964,199	433,300,260	62.218	18.89	18.87	18.90	18.78	19.07	22,880,734	18.937	2.22%
2009-08-21	0	60.70	60.65	60.70	60.00	61.90	7,934,661	482,141,296	60.764	18.48	18.46	18.48	18.26	18.84	26,069,167	18.495	-1.70%
2009-08-20	0	61.75	61.60	61.75	61.10	62.50	7,157,034	442,133,061	61.776	18.79	18.75	18.79	18.60	19.02	23,514,290	18.803	1.81%
2009-08-19	0	60.65	60.60	60.75	59.20	61.85	14,126,421	855,931,790	60.591	18.46	18.44	18.49	18.02	18.83	46,412,069	18.442	-1.46%
2009-08-18	0	61.55	61.30	61.40	59.15	62.00	16,141,196	980,856,390	60.767	18.73	18.66	18.69	18.00	18.87	53,031,571	18.496	0.57%
2009-08-17	0	61.20	61.15	61.35	60.80	62.90	20,711,064	1,279,659,078	61.786	18.63	18.61	18.67	18.51	19.14	68,045,779	18.806	-5.85%
2009-08-14	0	65.00	65.05	65.10	63.50	65.50	10,504,324	677,426,371	64.490	19.78	19.80	19.81	19.33	19.94	34,511,743	19.629	-0.69%
2009-08-13	0	65.45	65.45	65.50	64.70	65.80	7,959,417	519,220,697	65.234	19.92	19.92	19.94	19.69	20.03	26,150,503	19.855	1.47%
2009-08-12	0	64.50	64.40	64.50	64.20	65.05	16,121,165	1,040,032,595	64.514	19.63	19.60	19.63	19.54	19.80	52,965,759	19.636	-2.42%
2009-08-11	0	66.10	66.05	66.10	64.50	66.20	6,665,053	435,646,716	65.363	20.12	20.10	20.12	19.63	20.15	21,897,896	19.894	1.54%
2009-08-10	0	65.10	65.15	65.20	64.05	65.95	10,922,968	711,754,636	65.161	19.81	19.83	19.84	19.49	20.07	35,887,189	19.833	1.01%
2009-08-07	0	64.45	64.35	64.40	64.00	65.85	14,622,349	946,584,692	64.736	19.62	19.59	19.60	19.48	20.04	48,041,430	19.704	-3.73%
2009-08-06	0	66.95	66.85	66.95	64.80	67.10	12,328,712	814,190,307	66.040	20.38	20.35	20.38	19.72	20.42	40,505,732	20.101	-0.22%
2009-08-05	0	67.10	67.10	67.20	66.10	68.80	8,965,039	604,852,496	67.468	20.42	20.42	20.45	20.12	20.94	29,454,453	20.535	-1.25%
2009-08-04	0	67.95	67.90	67.95	67.30	70.30	9,615,364	658,893,519	68.525	20.68	20.67	20.68	20.48	21.40	31,591,083	20.857	-1.81%
2009-08-03	0	69.20	69.10	69.20	67.50	69.35	5,408,236	372,379,895	68.854	21.06	21.03	21.06	20.54	21.11	17,768,649	20.957	0.58%
2009-07-31	0	68.80	68.55	68.75	67.75	69.00	7,538,836	515,271,757	68.349	20.94	20.86	20.93	20.62	21.00	24,768,692	20.803	2.08%
2009-07-30	0	67.40	67.50	67.60	65.80	68.25	13,766,575	920,733,291	66.882	20.51	20.54	20.58	20.03	20.77	45,229,802	20.357	0.60%
2009-07-29	0	67.00	66.95	67.00	66.00	69.15	12,923,388	875,262,249	67.727	20.39	20.38	20.39	20.09	21.05	42,459,528	20.614	-4.22%
2009-07-28	0	69.95	69.85	69.90	67.40	70.20	12,735,535	879,390,009	69.050	21.29	21.26	21.28	20.51	21.37	41,842,341	21.017	2.19%
2009-07-27	0	68.45	68.45	68.50	68.35	70.70	10,061,579	700,446,512	69.616	20.83	20.83	20.85	20.80	21.52	33,057,113	21.189	0.66%
2009-07-24	0	68.00	68.00	68.20	65.10	68.20	12,019,931	806,638,266	67.108	20.70	20.70	20.76	19.81	20.76	39,491,239	20.426	3.03%
2009-07-23	0	66.00	65.95	66.00	64.85	67.20	9,871,256	654,100,702	66.263	20.09	20.07	20.09	19.74	20.45	32,431,811	20.168	2.48%
2009-07-22	0	64.40	64.40	64.45	64.30	67.00	16,431,572	1,071,564,148	65.214	19.60	19.60	19.62	19.57	20.39	53,985,595	19.849	-2.65%
2009-07-21	0	66.15	66.20	66.25	65.30	68.30	23,581,757	1,567,446,485	66.469	20.13	20.15	20.16	19.88	20.79	77,477,383	20.231	0.99%
2009-07-20	0	65.50	65.40	65.60	60.00	65.65	21,533,767	1,362,188,599	63.258	19.94	19.91	19.97	18.26	19.98	70,748,753	19.254	10.27%
2009-07-17	0	59.40	59.70	59.75	59.00	60.00	12,316,323	734,556,528	59.641	18.08	18.17	18.19	17.96	18.26	40,465,029	18.153	1.28%
2009-07-16	0	58.65	58.60	58.65	58.55	59.60	11,710,153	692,530,938	59.139	17.85	17.84	17.85	17.82	18.14	38,473,469	18.000	0.60%
2009-07-15	0	58.30	58.25	58.30	57.80	59.30	14,985,173	879,746,962	58.708	17.74	17.73	17.74	17.59	18.05	49,233,481	17.869	1.66%
2009-07-14	0	57.35	57.25	57.40	55.95	57.45	15,060,782	853,208,696	56.651	17.46	17.43	17.47	17.03	17.49	49,481,893	17.243	5.23%
2009-07-13	0	54.50	54.55	54.65	53.00	55.85	10,098,269	547,096,298	54.177	16.59	16.60	16.63	16.13	17.00	33,177,657	16.490	-2.59%
2009-07-10	0	55.95	55.95	56.00	55.20	57.30	10,381,603	584,650,917	56.316	17.03	17.03	17.04	16.80	17.44	34,108,545	17.141	0.72%
2009-07-09	0	55.55	55.50	55.55	54.00	56.15	9,794,496	541,567,852	55.293	16.91	16.89	16.91	16.44	17.09	32,179,617	16.830	1.37%
2009-07-08	0	54.80	54.80	54.85	53.50	55.10	11,417,267	620,377,976	54.337	16.68	16.68	16.69	16.28	16.77	37,511,198	16.538	-1.62%
2009-07-07	0	55.70	55.60	55.65	55.20	58.20	17,138,867	974,273,608	56.846	16.95	16.92	16.94	16.80	17.71	56,309,399	17.302	-3.30%
2009-07-06	0	57.60	57.50	57.55	55.90	58.65	22,799,056	1,312,572,564	57.571	17.53	17.50	17.52	17.01	17.85	74,905,834	17.523	1.68%
2009-07-03	0	56.65	56.50	56.55	53.50	57.25	19,468,278	1,088,462,492	55.910	17.24	17.20	17.21	16.28	17.43	63,962,631	17.017	4.52%
2009-07-02	0	54.20	54.20	54.30	53.50	55.80	21,914,627	1,203,476,697	54.917	16.50	16.50	16.53	16.28	16.98	72,000,061	16.715	3.34%
2009-06-30	0	52.45	52.40	52.45	52.15	54.30	10,727,291	571,479,189	53.273	15.96	15.95	15.96	15.87	16.53	35,244,296	16.215	-1.69%
2009-06-29	0	53.35	53.35	53.40	53.20	54.50	8,105,254	434,609,154	53.621	16.24	16.24	16.25	16.19	16.59	26,629,647	16.320	-1.75%
2009-06-26	0	54.30	54.30	54.35	53.20	54.75	11,862,497	641,562,023	54.083	16.53	16.53	16.54	16.19	16.66	38,973,992	16.461	2.07%
2009-06-25	0	53.20	53.15	53.20	52.50	53.60	12,168,697	646,551,365	53.132	16.19	16.18	16.19	15.98	16.31	39,980,006	16.172	0.95%
2009-06-24	0	52.70	52.60	52.65	50.60	52.85	12,424,789	646,837,043	52.060	16.04	16.01	16.03	15.40	16.09	40,821,391	15.846	3.54%
2009-06-23	0	50.90	50.80	51.00	50.00	51.25	16,238,457	822,347,720	50.642	15.49	15.46	15.52	15.22	15.60	53,351,120	15.414	-2.49%
2009-06-22	0	52.20	52.15	52.20	51.50	54.10	19,528,910	1,033,045,645	52.898	15.89	15.87	15.89	15.68	16.47	64,161,836	16.101	0.38%
2009-06-19	0	52.00	52.25	52.30	51.55	53.50	18,985,070	995,367,057	52.429	15.83	15.90	15.92	15.69	16.28	62,375,061	15.958	-1.79%
2009-06-18	0	52.95	53.00	53.05	52.30	54.20	18,054,632	959,870,552	53.165	16.12	16.13	16.15	15.92	16.50	59,318,126	16.182	-0.09%
2009-06-17	0	53.00	52.95	53.00	51.80	53.75	25,147,715	1,325,106,478	52.693	16.13	16.12	16.13	15.77	16.36	82,622,306	16.038	-2.30%
2009-06-16	0	54.25	54.05	54.10	53.00	55.35	32,529,264	1,770,797,528	54.437	16.51	16.45	16.47	16.13	16.85	106,874,235	16.569	-5.07%
2009-06-15	0	57.15	57.45	57.50	56.85	61.00	28,941,564	1,692,065,895	58.465	17.39	17.49	17.50	17.30	18.57	95,086,919	17.795	-3.22%
2009-06-12	1	-	-	-	-	-	0	0	-	17.97	-	-	-	-	0	-	0.00%
2009-06-11	1	-	-	-	-	-	0	0	-	17.97	-	-	-	-	0	-	0.00%
2009-06-10	1	-	-	-	-	-	0	0	-	17.97	-	-	-	-	0	-	0.00%
2009-06-09	1	-	-	-	-	-	0	0	-	17.97	-	-	-	-	0	-	0.00%
2009-06-08	1	-	-	-	-	-	0	0	-	17.97	-	-	-	-	0	-	0.00%
2009-06-05	0	59.05	59.05	59.10	57.95	59.20	7,978,757	468,309,347	58.695	17.97	17.97	17.99	17.64	18.02	26,214,044	17.865	2.07%
2009-06-04	0	57.85	57.70	57.85	56.40	58.15	8,262,685	473,191,191	57.269	17.61	17.56	17.61	17.17	17.70	27,146,883	17.431	1.31%
2009-06-03	0	57.10	57.35	57.45	56.40	59.00	12,135,715	702,149,248	57.858	17.38	17.46	17.49	17.17	17.96	39,871,645	17.610	0.97%
2009-06-02	0	56.55	56.45	56.50	56.10	59.50	18,981,468	1,098,136,193	57.853	17.21	17.18	17.20	17.08	18.11	62,363,227	17.609	-2.33%
2009-06-01	0	57.90	57.90	58.00	54.00	58.65	24,096,429	1,360,568,567	56.464	17.62	17.62	17.65	16.44	17.85	79,168,327	17.186	7.72%
2009-05-29	0	53.75	53.75	53.95	50.10	54.50	24,452,321	1,297,069,762	53.045	16.36	16.36	16.42	15.25	16.59	80,337,603	16.145	5.19%
2009-05-27	0	51.10	51.05	51.10	49.60	51.20	13,406,238	679,668,878	50.698	15.55	15.54	15.55	15.10	15.58	44,045,922	15.431	4.61%
2009-05-26	0	48.85	48.85	48.90	48.80	49.95	4,638,019	227,967,318	49.152	14.87	14.87	14.88	14.85	15.20	15,238,117	14.960	-1.41%
2009-05-25	0	49.55	49.50	49.55	49.00	50.50	7,733,898	383,542,605	49.592	15.08	15.07	15.08	14.91	15.37	25,409,564	15.094	-1.39%
2009-05-22	0	50.25	50.25	50.30	49.00	51.20	7,936,461	397,003,726	50.023	15.29	15.29	15.31	14.91	15.58	26,075,081	15.225	-1.66%
2009-05-21	0	51.10	51.00	51.05	50.55	52.40	9,266,485	474,705,659	51.228	15.55	15.52	15.54	15.39	15.95	30,444,848	15.592	-2.48%
2009-05-20	0	52.40	52.40	52.45	51.85	52.60	9,585,585	499,385,471	52.098	15.95	15.95	15.96	15.78	16.01	31,493,244	15.857	-1.13%
2009-05-19	0	53.00	53.00	53.05	51.20	53.20	18,549,411	968,368,813	52.205	16.13	16.13	16.15	15.58	16.19	60,943,712	15.890	6.32%
2009-05-18	0	49.85	50.30	50.40	47.60	50.55	6,580,418	325,316,995	49.437	15.17	15.31	15.34	14.49	15.39	21,619,829	15.047	1.01%
2009-05-15	0	49.35	49.25	49.35	49.05	50.00	5,047,568	250,015,395	49.532	15.02	14.99	15.02	14.93	15.22	16,583,682	15.076	1.65%
2009-05-14	0	48.55	48.50	48.55	48.35	49.30	9,025,859	439,354,387	48.677	14.78	14.76	14.78	14.72	15.01	29,654,276	14.816	-3.67%
2009-05-13	0	50.40	50.30	50.35	49.85	51.30	9,221,376	465,285,465	50.457	15.34	15.31	15.33	15.17	15.61	30,296,643	15.358	-0.59%
2009-05-12	0	50.70	50.70	50.85	48.50	51.40	12,499,472	627,797,133	50.226	15.43	15.43	15.48	14.76	15.64	41,066,761	15.287	1.50%
2009-05-11	0	49.95	49.85	49.90	49.55	51.90	10,563,242	536,497,484	50.789	15.20	15.17	15.19	15.08	15.80	34,705,317	15.459	-2.06%
2009-05-08	0	51.00	50.85	51.10	50.30	51.80	10,428,703	531,446,353	50.960	15.52	15.48	15.55	15.31	15.77	34,263,291	15.511	-0.39%
2009-05-07	0	51.20	51.25	51.30	50.20	52.10	13,900,311	711,128,503	51.159	15.58	15.60	15.61	15.28	15.86	45,669,189	15.571	0.59%
2009-05-06	0	50.90	50.75	50.80	48.60	51.25	19,224,000	962,697,751	50.078	15.49	15.45	15.46	14.79	15.60	63,160,061	15.242	2.93%
2009-05-05	0	49.45	49.45	49.50	48.45	51.05	19,331,305	958,007,588	49.557	15.05	15.05	15.07	14.75	15.54	63,512,609	15.084	-2.47%
2009-05-04	0	50.70	50.65	50.70	48.95	51.00	13,703,824	691,884,748	50.488	15.43	15.42	15.43	14.90	15.52	45,023,635	15.367	4.54%
2009-04-30	0	48.50	48.35	48.75	48.10	49.70	17,871,499	872,925,157	48.845	14.76	14.72	14.84	14.64	15.13	58,716,446	14.867	3.52%
2009-04-29	0	46.85	46.80	46.85	44.70	47.10	18,186,361	841,291,732	46.260	14.26	14.24	14.26	13.61	14.34	59,750,919	14.080	3.54%
2009-04-28	0	45.25	45.20	45.25	44.35	49.20	38,460,010	1,760,593,291	45.777	13.77	13.76	13.77	13.50	14.97	126,359,580	13.933	-8.95%
2009-04-27	0	49.70	49.65	49.70	49.20	51.00	11,119,923	551,837,421	49.626	15.13	15.11	15.13	14.97	15.52	36,534,281	15.105	-2.83%
2009-04-24	0	51.15	51.10	51.20	50.20	51.40	8,833,624	449,415,965	50.876	15.57	15.55	15.58	15.28	15.64	29,022,692	15.485	-0.29%
2009-04-23	0	51.30	51.25	51.40	50.10	51.50	7,516,324	381,581,854	50.767	15.61	15.60	15.64	15.25	15.68	24,694,730	15.452	1.99%
2009-04-22	0	50.30	50.20	50.30	50.20	52.10	8,635,778	438,896,354	50.823	15.31	15.28	15.31	15.28	15.86	28,372,673	15.469	-1.85%
2009-04-21	0	51.25	51.25	51.45	50.20	51.70	15,767,950	806,658,923	51.158	15.60	15.60	15.66	15.28	15.74	51,805,279	15.571	-2.75%
2009-04-20	0	52.70	52.70	52.75	50.30	52.80	9,112,065	474,318,533	52.054	16.04	16.04	16.06	15.31	16.07	29,937,504	15.844	3.33%
2009-04-17	0	51.00	51.00	51.05	50.35	52.35	21,598,563	1,110,318,587	51.407	15.52	15.52	15.54	15.33	15.93	70,961,639	15.647	0.00%
2009-04-16	0	51.00	50.80	50.85	50.80	53.50	11,979,767	625,197,526	52.188	15.52	15.46	15.48	15.46	16.28	39,359,281	15.884	-3.50%
2009-04-15	0	52.85	52.90	52.95	51.30	53.00	13,549,067	708,774,232	52.312	16.09	16.10	16.12	15.61	16.13	44,515,184	15.922	-0.75%
2009-04-14	0	53.25	53.10	53.30	51.75	54.05	27,058,523	1,436,323,421	53.082	16.21	16.16	16.22	15.75	16.45	88,900,227	16.157	1.62%
2009-04-09	0	52.40	52.20	52.30	49.00	52.80	20,858,969	1,076,238,337	51.596	15.95	15.89	15.92	14.91	16.07	68,531,718	15.704	7.71%
2009-04-08	0	48.65	48.80	48.85	48.20	50.90	10,941,120	534,503,536	48.853	14.81	14.85	14.87	14.67	15.49	35,946,827	14.869	-4.42%
2009-04-07	0	50.90	50.90	51.15	50.50	52.75	10,807,224	554,872,863	51.343	15.49	15.49	15.57	15.37	16.06	35,506,914	15.627	-3.69%
2009-04-06	0	52.85	52.60	52.65	52.25	54.20	11,878,047	628,152,157	52.884	16.09	16.01	16.03	15.90	16.50	39,025,082	16.096	2.03%
2009-04-03	0	51.80	51.80	51.90	50.10	51.95	11,857,615	606,135,572	51.118	15.77	15.77	15.80	15.25	15.81	38,957,953	15.559	0.29%
2009-04-02	0	51.65	51.65	51.80	49.15	52.00	15,832,041	800,680,466	50.573	15.72	15.72	15.77	14.96	15.83	52,015,848	15.393	9.20%
2009-04-01	0	47.30	47.20	47.35	46.80	48.50	12,754,107	606,168,358	47.527	14.40	14.37	14.41	14.24	14.76	41,903,359	14.466	2.27%
2009-03-31	0	46.25	46.35	46.40	44.50	46.70	14,762,496	678,843,863	45.984	14.08	14.11	14.12	13.54	14.21	48,501,880	13.996	2.44%
2009-03-30	0	45.15	45.10	45.25	44.50	48.15	13,324,134	612,617,626	45.978	13.74	13.73	13.77	13.54	14.66	43,776,171	13.994	-7.86%
2009-03-27	0	49.00	49.10	49.15	48.20	50.15	9,439,431	462,855,409	49.034	14.91	14.94	14.96	14.67	15.26	31,013,058	14.925	-1.11%
2009-03-26	0	49.55	49.65	49.70	47.30	49.95	15,502,795	757,762,163	48.879	15.08	15.11	15.13	14.40	15.20	50,934,117	14.877	5.54%
2009-03-25	0	46.95	47.25	47.35	46.80	49.00	13,509,579	646,887,268	47.884	14.29	14.38	14.41	14.24	14.91	44,385,447	14.574	-4.86%
2009-03-24	0	49.35	49.05	49.30	47.50	50.00	18,434,596	897,166,671	48.668	15.02	14.93	15.01	14.46	15.22	60,566,490	14.813	4.44%
2009-03-23	0	47.25	47.20	47.25	44.90	47.35	12,350,483	573,974,404	46.474	14.38	14.37	14.38	13.67	14.41	40,577,261	14.145	7.39%
2009-03-20	0	44.00	43.95	44.00	44.00	45.40	9,259,919	411,035,539	44.389	13.39	13.38	13.39	13.39	13.82	30,423,275	13.511	-3.93%
2009-03-19	0	45.80	45.50	45.80	44.10	45.85	12,864,704	581,839,398	45.228	13.94	13.85	13.94	13.42	13.96	42,266,723	13.766	3.62%
2009-03-18	0	44.20	44.20	44.30	44.10	45.90	8,960,726	401,677,463	44.826	13.45	13.45	13.48	13.42	13.97	29,440,283	13.644	-0.23%
2009-03-17	0	44.30	44.25	44.30	43.70	46.00	21,375,539	965,972,686	45.191	13.48	13.47	13.48	13.30	14.00	70,228,898	13.755	-4.73%
2009-03-16	0	46.50	46.50	46.55	44.30	47.00	24,062,335	1,100,225,855	45.724	14.15	14.15	14.17	13.48	14.31	79,056,312	13.917	5.68%
2009-03-13	0	44.00	43.95	44.00	42.30	44.80	37,887,099	1,663,511,164	43.907	13.39	13.38	13.39	12.87	13.64	124,477,293	13.364	7.98%
2009-03-12	0	40.75	40.60	40.75	39.70	41.10	14,392,615	585,078,130	40.651	12.40	12.36	12.40	12.08	12.51	47,286,644	12.373	2.52%
2009-03-11	0	39.75	39.75	39.80	39.50	41.40	21,354,488	857,315,667	40.147	12.10	12.10	12.11	12.02	12.60	70,159,736	12.219	3.65%
2009-03-10	0	38.35	38.35	38.45	36.80	39.20	10,170,339	388,516,967	38.201	11.67	11.67	11.70	11.20	11.93	33,414,442	11.627	4.21%
2009-03-09	0	36.80	36.80	36.85	36.80	37.85	8,902,680	330,353,143	37.107	11.20	11.20	11.22	11.20	11.52	29,249,574	11.294	-1.08%
2009-03-06	0	37.20	37.20	37.60	37.00	38.10	15,208,417	567,879,032	37.340	11.32	11.32	11.44	11.26	11.60	49,966,944	11.365	-3.13%
2009-03-05	0	38.40	38.30	38.40	37.60	39.80	19,587,546	759,296,673	38.764	11.69	11.66	11.69	11.44	12.11	64,354,484	11.799	0.92%
2009-03-04	0	38.05	38.05	38.35	35.80	39.20	25,876,184	977,907,718	37.792	11.58	11.58	11.67	10.90	11.93	85,015,676	11.503	7.03%
2009-03-03	0	35.55	35.55	35.60	34.10	36.00	13,685,175	484,587,787	35.410	10.82	10.82	10.84	10.38	10.96	44,962,364	10.778	0.28%
2009-03-02	0	35.45	35.45	35.55	34.80	36.15	15,248,595	538,915,938	35.342	10.79	10.79	10.82	10.59	11.00	50,098,948	10.757	-4.96%
2009-02-27	0	37.30	37.30	37.50	37.25	38.85	11,980,578	452,369,657	37.759	11.35	11.35	11.41	11.34	11.82	39,361,945	11.493	-1.84%
2009-02-26	0	38.00	37.95	38.00	37.00	39.50	15,907,523	602,634,158	37.884	11.57	11.55	11.57	11.26	12.02	52,263,843	11.531	-2.44%
2009-02-25	0	38.95	38.75	38.95	37.55	39.00	24,841,469	955,462,752	38.462	11.86	11.79	11.86	11.43	11.87	81,616,141	11.707	5.56%
2009-02-24	0	36.90	36.90	36.95	35.25	37.50	17,212,600	622,437,059	36.162	11.23	11.23	11.25	10.73	11.41	56,551,647	11.007	0.68%
2009-02-23	0	36.65	36.65	36.90	35.00	37.30	12,177,680	443,017,191	36.379	11.16	11.16	11.23	10.65	11.35	40,009,520	11.073	4.27%
2009-02-20	0	35.15	35.10	35.15	34.20	35.20	10,058,255	350,551,445	34.852	10.70	10.68	10.70	10.41	10.71	33,046,192	10.608	-2.36%
2009-02-19	0	36.00	36.00	36.05	33.90	36.35	10,516,256	374,108,041	35.574	10.96	10.96	10.97	10.32	11.06	34,550,945	10.828	3.60%
2009-02-18	0	34.75	34.75	34.80	33.85	35.50	15,951,700	550,111,570	34.486	10.58	10.58	10.59	10.30	10.81	52,408,986	10.497	-2.25%
2009-02-17	0	35.55	35.55	35.60	35.00	36.30	11,062,307	392,839,129	35.512	10.82	10.82	10.84	10.65	11.05	36,344,984	10.809	-3.92%
2009-02-16	0	37.00	37.00	37.10	36.35	37.95	7,356,495	271,173,119	36.862	11.26	11.26	11.29	11.06	11.55	24,169,615	11.220	-0.40%
2009-02-13	0	37.15	37.15	37.20	35.45	37.30	5,581,966	205,810,178	36.871	11.31	11.31	11.32	10.79	11.35	18,339,436	11.222	3.19%
2009-02-12	0	36.00	36.00	36.05	35.15	37.20	7,997,804	288,296,122	36.047	10.96	10.96	10.97	10.70	11.32	26,276,622	10.972	-3.36%
2009-02-11	0	37.25	37.20	37.25	36.10	37.25	8,982,862	329,871,256	36.722	11.34	11.32	11.34	10.99	11.34	29,513,010	11.177	-1.97%
2009-02-10	0	38.00	37.95	38.00	36.55	38.75	12,195,301	462,222,705	37.902	11.57	11.55	11.57	11.12	11.79	40,067,413	11.536	1.47%
2009-02-09	0	37.45	37.40	37.45	36.70	38.10	13,926,442	521,629,620	37.456	11.40	11.38	11.40	11.17	11.60	45,755,042	11.400	0.81%
2009-02-06	0	37.15	37.15	37.20	35.95	37.80	15,871,120	587,177,535	36.997	11.31	11.31	11.32	10.94	11.51	52,144,242	11.261	2.91%
2009-02-05	0	36.10	36.05	36.10	34.00	36.95	22,961,194	822,318,106	35.813	10.99	10.97	10.99	10.35	11.25	75,438,536	10.901	6.96%
2009-02-04	0	33.75	33.75	33.80	33.35	34.15	9,772,116	330,130,391	33.783	10.27	10.27	10.29	10.15	10.39	32,106,088	10.282	3.53%
2009-02-03	0	32.60	32.60	32.65	32.30	33.95	7,740,357	255,826,174	33.051	9.922	9.922	9.938	9.831	10.33	25,430,785	10.060	-0.15%
2009-02-02	0	32.65	32.65	32.70	32.05	34.00	9,813,900	320,679,222	32.676	9.938	9.938	9.953	9.755	10.35	32,243,369	9.9456	-4.81%
2009-01-30	0	34.30	34.00	34.30	31.40	34.30	13,703,168	452,563,209	33.026	10.44	10.35	10.44	9.557	10.44	45,021,480	10.052	6.03%
2009-01-29	0	32.35	32.35	32.40	32.25	33.40	14,814,566	483,225,158	32.618	9.846	9.846	9.862	9.816	10.17	48,672,955	9.9280	6.59%
2009-01-23	0	30.35	30.30	30.35	29.95	31.40	25,932,292	793,570,644	30.602	9.238	9.222	9.238	9.116	9.557	85,200,018	9.3142	-5.89%
2009-01-22	0	32.25	32.25	32.30	32.10	33.70	13,105,955	430,325,561	32.834	9.816	9.816	9.831	9.770	10.26	43,059,348	9.9938	-2.27%
2009-01-21	0	33.00	33.00	33.05	31.90	35.00	24,451,802	810,794,899	33.159	10.04	10.04	10.06	9.709	10.65	80,335,898	10.093	-6.91%
2009-01-20	0	35.45	35.40	35.45	34.25	36.10	9,543,851	336,533,738	35.262	10.79	10.77	10.79	10.42	10.99	31,356,128	10.733	-1.66%
2009-01-19	0	36.05	36.00	36.05	35.40	36.80	7,986,316	288,886,806	36.173	10.97	10.96	10.97	10.77	11.20	26,238,879	11.010	2.41%
2009-01-16	0	35.20	35.20	35.60	34.80	36.50	26,314,250	937,252,054	35.618	10.71	10.71	10.84	10.59	11.11	86,454,933	10.841	-3.16%
2009-01-15	0	36.35	36.35	36.40	33.30	36.95	29,593,614	1,039,925,444	35.140	11.06	11.06	11.08	10.14	11.25	97,229,216	10.696	2.25%
2009-01-14	0	35.55	35.55	35.60	34.55	36.85	19,708,320	711,310,767	36.092	10.82	10.82	10.84	10.52	11.22	64,751,284	10.985	4.25%
2009-01-13	0	34.10	34.05	34.10	33.75	36.90	15,175,443	533,034,867	35.125	10.38	10.36	10.38	10.27	11.23	49,858,609	10.691	-3.67%
2009-01-12	0	35.40	35.40	35.45	34.80	37.00	21,611,162	773,465,232	35.790	10.77	10.77	10.79	10.59	11.26	71,003,033	10.893	-7.09%
2009-01-09	0	38.10	38.10	38.15	37.40	39.30	18,166,231	694,816,069	38.248	11.60	11.60	11.61	11.38	11.96	59,684,782	11.641	-4.27%
2009-01-08	0	39.80	39.75	39.80	38.00	41.30	18,899,122	744,923,782	39.416	12.11	12.10	12.11	11.57	12.57	62,092,681	11.997	-6.02%
2009-01-07	0	42.35	42.35	42.40	42.00	44.20	15,156,304	651,767,346	43.003	12.89	12.89	12.91	12.78	13.45	49,795,728	13.089	-1.74%
2009-01-06	0	43.10	43.00	43.10	42.60	44.50	19,166,811	831,805,553	43.398	13.12	13.09	13.12	12.97	13.54	62,972,167	13.209	0.23%
2009-01-05	0	43.00	42.80	43.00	40.15	43.00	21,076,080	871,442,962	41.348	13.09	13.03	13.09	12.22	13.09	69,245,032	12.585	8.59%
2009-01-02	0	39.60	39.50	39.60	37.35	39.60	5,933,169	231,070,738	38.946	12.05	12.02	12.05	11.37	12.05	19,493,306	11.854	5.60%
2008-12-31	0	37.50	37.50	37.65	36.55	38.40	5,030,950	189,221,181	37.611	11.41	11.41	11.46	11.12	11.69	16,529,084	11.448	3.45%
2008-12-30	0	36.25	36.25	36.80	36.25	37.20	6,487,526	237,664,807	36.634	11.03	11.03	11.20	11.03	11.32	21,314,635	11.150	-0.68%
2008-12-29	0	36.50	36.45	36.50	35.00	36.95	4,187,913	150,893,743	36.031	11.11	11.09	11.11	10.65	11.25	13,759,303	10.967	1.11%
2008-12-24	0	36.10	36.10	36.20	35.35	36.55	5,702,416	204,808,801	35.916	10.99	10.99	11.02	10.76	11.12	18,735,172	10.932	-0.41%
2008-12-23	0	36.25	36.25	36.30	35.55	38.50	11,322,333	411,986,523	36.387	11.03	11.03	11.05	10.82	11.72	37,199,295	11.075	-6.69%
2008-12-22	0	38.85	38.85	38.90	38.70	41.40	9,986,565	397,209,581	39.774	11.82	11.82	11.84	11.78	12.60	32,810,656	12.106	-3.96%
2008-12-19	0	40.45	40.45	40.50	38.55	43.20	18,032,796	738,696,027	40.964	12.31	12.31	12.33	11.73	13.15	59,246,384	12.468	-0.25%
2008-12-18	0	40.55	40.50	40.55	38.50	40.55	11,904,522	471,076,691	39.571	12.34	12.33	12.34	11.72	12.34	39,112,065	12.044	4.51%
2008-12-17	0	38.80	38.75	38.80	37.80	39.55	20,921,451	811,366,922	38.782	11.81	11.79	11.81	11.51	12.04	68,737,001	11.804	4.30%
2008-12-16	0	37.20	37.20	37.30	36.05	37.90	13,655,191	507,458,154	37.162	11.32	11.32	11.35	10.97	11.54	44,863,852	11.311	0.40%
2008-12-15	0	37.05	37.05	37.15	37.05	38.45	15,415,329	580,916,798	37.684	11.28	11.28	11.31	11.28	11.70	50,646,750	11.470	3.06%
2008-12-12	0	35.95	35.90	35.95	34.50	38.50	16,098,101	578,112,983	35.912	10.94	10.93	10.94	10.50	11.72	52,889,983	10.930	-6.74%
2008-12-11	0	38.55	38.50	38.55	37.20	39.85	15,832,288	607,308,909	38.359	11.73	11.72	11.73	11.32	12.13	52,016,660	11.675	1.98%
2008-12-10	0	37.80	37.75	37.80	36.00	38.50	16,037,131	595,022,904	37.103	11.51	11.49	11.51	10.96	11.72	52,689,667	11.293	5.88%
2008-12-09	0	35.70	35.65	35.70	34.90	37.60	15,764,215	572,739,947	36.332	10.87	10.85	10.87	10.62	11.44	51,793,008	11.058	-4.29%
2008-12-08	0	37.30	37.25	37.30	35.55	38.00	23,282,780	855,073,384	36.726	11.35	11.34	11.35	10.82	11.57	76,495,100	11.178	12.01%
2008-12-05	0	33.30	33.30	33.35	32.00	34.95	19,282,641	652,156,254	33.821	10.14	10.14	10.15	9.740	10.64	63,352,725	10.294	5.71%
2008-12-04	0	31.50	31.50	31.55	30.40	32.30	20,540,691	648,917,605	31.592	9.588	9.588	9.603	9.253	9.831	67,486,022	9.6156	5.35%
2008-12-03	0	29.90	29.90	29.95	29.30	30.35	14,343,240	427,198,913	29.784	9.101	9.101	9.116	8.918	9.238	47,124,423	9.0653	2.57%
2008-12-02	0	29.15	29.10	29.20	28.60	29.45	13,711,490	398,047,286	29.030	8.872	8.857	8.888	8.705	8.964	45,048,821	8.8359	-4.74%
2008-12-01	0	30.60	30.60	30.65	28.60	31.35	20,830,317	628,115,487	30.154	9.314	9.314	9.329	8.705	9.542	68,437,583	9.1779	4.62%
2008-11-28	0	29.25	29.25	29.30	29.00	31.40	24,303,160	738,011,867	30.367	8.903	8.903	8.918	8.827	9.557	79,847,537	9.2428	-5.65%
2008-11-27	0	31.00	30.95	31.00	30.35	32.50	21,075,030	656,582,420	31.155	9.435	9.420	9.435	9.238	9.892	69,241,582	9.4825	0.49%
2008-11-26	0	30.85	30.70	30.85	29.50	30.85	15,720,968	475,317,230	30.235	9.390	9.344	9.390	8.979	9.390	51,650,920	9.2025	5.29%
2008-11-25	0	29.30	29.25	29.30	28.95	30.05	14,011,362	412,992,696	29.476	8.918	8.903	8.918	8.811	9.146	46,034,045	8.9715	3.35%
2008-11-24	0	28.35	28.35	28.55	28.30	30.00	11,172,892	324,565,071	29.049	8.629	8.629	8.690	8.614	9.131	36,708,309	8.8417	-4.87%
2008-11-21	0	29.80	29.70	29.80	27.20	30.80	24,678,998	713,461,944	28.910	9.070	9.040	9.070	8.279	9.375	81,082,346	8.7992	3.47%
2008-11-20	0	28.80	28.80	28.85	27.00	28.90	21,449,923	598,448,624	27.900	8.766	8.766	8.781	8.218	8.796	70,473,285	8.4919	-0.35%
2008-11-19	0	28.90	28.90	28.95	28.00	30.80	20,496,487	603,242,966	29.432	8.796	8.796	8.811	8.522	9.375	67,340,791	8.9581	-0.69%
2008-11-18	0	29.10	29.05	29.10	28.70	32.60	22,376,987	671,027,571	29.987	8.857	8.842	8.857	8.735	9.922	73,519,135	9.1273	-11.95%
2008-11-17	0	33.05	33.00	33.05	32.40	34.35	9,838,405	326,985,976	33.236	10.06	10.04	10.06	9.862	10.46	32,323,879	10.116	-0.90%
2008-11-14	0	33.35	33.15	33.35	32.40	34.30	15,519,419	518,148,066	33.387	10.15	10.09	10.15	9.862	10.44	50,988,735	10.162	1.37%
2008-11-13	0	32.90	32.90	32.95	30.65	33.40	23,646,465	760,424,023	32.158	10.01	10.01	10.03	9.329	10.17	77,689,979	9.7879	-3.24%
2008-11-12	0	34.00	33.95	34.00	33.00	36.00	16,548,893	565,642,590	34.180	10.35	10.33	10.35	10.04	10.96	54,371,051	10.403	-3.41%
2008-11-11	0	35.20	34.60	35.20	34.00	36.90	15,483,406	547,843,439	35.383	10.71	10.53	10.71	10.35	11.23	50,870,415	10.769	-2.63%
2008-11-10	0	36.15	36.15	36.60	35.45	37.80	20,569,691	753,887,921	36.650	11.00	11.00	11.14	10.79	11.51	67,581,301	11.155	5.55%
2008-11-07	0	34.25	34.25	34.30	30.70	34.25	21,983,244	716,068,111	32.573	10.42	10.42	10.44	9.344	10.42	72,225,501	9.9143	5.06%
2008-11-06	0	32.60	32.60	32.65	32.30	34.10	25,139,259	841,716,166	33.482	9.922	9.922	9.938	9.831	10.38	82,594,524	10.191	-9.44%
2008-11-05	0	36.00	36.00	36.05	35.20	37.30	27,581,916	1,002,096,656	36.332	10.96	10.96	10.97	10.71	11.35	90,619,824	11.058	7.78%
2008-11-04	0	33.40	33.40	33.50	31.05	34.40	15,780,756	520,484,318	32.982	10.17	10.17	10.20	9.451	10.47	51,847,353	10.039	1.83%
2008-11-03	0	32.80	32.75	32.80	32.80	35.60	28,150,119	964,710,312	34.270	9.983	9.968	9.983	9.983	10.84	92,486,643	10.431	2.50%
2008-10-31	0	32.00	31.50	32.00	29.90	32.00	26,560,414	820,019,556	30.874	9.740	9.588	9.740	9.101	9.740	87,263,700	9.3970	2.89%
2008-10-30	0	31.10	31.05	31.10	27.80	33.10	57,202,394	1,784,124,677	31.190	9.466	9.451	9.466	8.461	10.07	187,937,301	9.4932	18.93%
2008-10-29	0	26.15	26.10	26.15	25.50	28.75	26,830,218	731,481,671	27.263	7.959	7.944	7.959	7.761	8.751	88,150,135	8.2981	0.58%
2008-10-28	0	26.00	25.90	26.00	22.70	27.30	52,143,013	1,343,158,858	25.759	7.914	7.883	7.914	6.909	8.309	171,314,808	7.8403	8.33%
2008-10-27	0	24.00	23.95	24.00	23.50	28.90	46,008,246	1,141,795,095	24.817	7.305	7.290	7.305	7.153	8.796	151,159,156	7.5536	-14.59%
2008-10-24	0	28.10	28.10	28.20	27.80	30.30	27,603,162	801,364,325	29.032	8.553	8.553	8.583	8.461	9.222	90,689,627	8.8363	-8.77%
2008-10-23	0	30.80	30.80	30.85	28.35	31.50	31,264,714	928,650,723	29.703	9.375	9.375	9.390	8.629	9.588	102,719,581	9.0406	0.00%
2008-10-22	0	30.80	30.80	30.85	30.80	35.25	32,568,805	1,058,036,030	32.486	9.375	9.375	9.390	9.375	10.73	107,004,146	9.8878	-10.98%
2008-10-21	0	34.60	34.55	34.60	33.80	37.50	22,857,425	810,201,497	35.446	10.53	10.52	10.53	10.29	11.41	75,097,605	10.789	-5.46%
2008-10-20	0	36.60	36.60	36.65	34.15	37.70	38,605,309	1,378,385,707	35.705	11.14	11.14	11.16	10.39	11.47	126,836,957	10.867	3.10%
2008-10-17	0	35.50	35.50	35.55	35.00	39.20	35,606,354	1,304,003,701	36.623	10.81	10.81	10.82	10.65	11.93	116,983,951	11.147	-7.31%
2008-10-16	0	38.30	38.30	38.40	36.80	39.00	33,420,860	1,266,299,132	37.890	11.66	11.66	11.69	11.20	11.87	109,803,555	11.532	-7.71%
2008-10-15	0	41.50	41.50	41.55	40.60	44.00	25,969,527	1,085,009,287	41.780	12.63	12.63	12.65	12.36	13.39	85,322,352	12.717	-7.37%
2008-10-14	0	44.80	44.75	44.80	43.70	50.05	43,743,622	2,017,796,038	46.128	13.64	13.62	13.64	13.30	15.23	143,718,780	14.040	-3.66%
2008-10-13	0	46.50	46.30	46.50	40.00	47.30	34,593,416	1,501,288,556	43.398	14.15	14.09	14.15	12.17	14.40	113,655,964	13.209	15.96%
2008-10-10	0	40.10	40.10	40.15	36.60	41.60	39,727,340	1,566,984,585	39.444	12.21	12.21	12.22	11.14	12.66	130,523,367	12.005	-3.61%
2008-10-09	0	41.60	41.55	41.60	40.00	42.30	38,151,083	1,576,304,421	41.317	12.66	12.65	12.66	12.17	12.87	125,344,607	12.576	3.87%
2008-10-08	0	40.05	40.00	40.05	39.80	43.90	53,604,365	2,231,073,173	41.621	12.19	12.17	12.19	12.11	13.36	176,116,050	12.668	-12.93%
2008-10-06	0	46.00	46.00	46.05	45.50	49.40	20,492,009	970,943,588	47.382	14.00	14.00	14.02	13.85	15.04	67,326,078	14.422	-8.00%
2008-10-03	0	50.00	50.00	50.10	48.15	50.85	26,465,745	1,321,405,511	49.929	15.22	15.22	15.25	14.66	15.48	86,952,666	15.197	0.00%
2008-10-02	0	50.00	49.95	50.00	45.00	52.00	39,813,301	1,955,005,527	49.104	15.22	15.20	15.22	13.70	15.83	130,805,790	14.946	13.77%
2008-09-30	0	43.95	43.85	43.95	37.95	44.15	45,692,723	1,900,279,699	41.588	13.38	13.35	13.38	11.55	13.44	150,122,511	12.658	3.41%
2008-09-29	0	42.50	42.50	42.55	42.25	48.00	56,151,718	2,444,909,138	43.541	12.94	12.94	12.95	12.86	14.61	184,485,327	13.253	-10.53%
2008-09-26	0	47.50	47.50	47.80	46.85	52.25	56,264,817	2,736,732,928	48.640	14.46	14.46	14.55	14.26	15.90	184,856,911	14.805	-9.70%
2008-09-25	0	52.60	52.50	52.60	51.85	55.30	21,664,400	1,155,772,370	53.349	16.01	15.98	16.01	15.78	16.83	71,177,945	16.238	1.15%
2008-09-24	0	52.00	51.95	52.00	50.80	53.00	18,526,942	962,997,089	51.978	15.83	15.81	15.83	15.46	16.13	60,869,891	15.821	0.39%
2008-09-23	0	51.80	51.80	51.85	51.05	53.50	25,614,431	1,328,809,439	51.877	15.77	15.77	15.78	15.54	16.28	84,155,692	15.790	-5.99%
2008-09-22	0	55.10	55.05	55.10	51.70	55.85	35,453,881	1,920,643,270	54.173	16.77	16.76	16.77	15.74	17.00	116,483,004	16.489	6.17%
2008-09-19	0	51.90	51.85	51.90	48.00	52.25	46,311,145	2,310,935,786	49.900	15.80	15.78	15.80	14.61	15.90	152,154,324	15.188	16.89%
2008-09-18	0	44.40	44.35	44.40	38.80	49.75	50,951,130	2,119,628,869	41.601	13.51	13.50	13.51	11.81	15.14	167,398,901	12.662	2.37%
2008-09-17	0	43.60	43.60	43.80	42.40	50.00	45,418,317	2,096,461,215	46.159	13.20	13.20	13.26	12.84	15.14	150,004,004	13.976	-7.82%
2008-09-16	0	47.30	47.30	47.95	47.00	50.25	49,160,617	2,372,633,033	48.263	14.32	14.32	14.52	14.23	15.21	162,363,775	14.613	-9.82%
2008-09-12	0	52.45	52.45	52.50	50.10	53.20	21,097,696	1,093,995,148	51.854	15.88	15.88	15.90	15.17	16.11	69,679,792	15.700	3.25%
2008-09-11	0	50.80	50.75	50.80	50.00	52.80	21,839,162	1,105,847,846	50.636	15.38	15.37	15.38	15.14	15.99	72,128,647	15.332	-4.33%
2008-09-10	0	53.10	53.05	53.10	52.15	55.15	22,189,733	1,191,037,749	53.675	16.08	16.06	16.08	15.79	16.70	73,286,485	16.252	-3.19%
2008-09-09	0	54.85	54.85	55.00	54.85	55.70	9,906,974	547,049,027	55.219	16.61	16.61	16.65	16.61	16.86	32,719,966	16.719	-3.26%
2008-09-08	0	56.70	56.40	56.70	55.50	57.00	19,877,741	1,115,279,655	56.107	17.17	17.08	17.17	16.80	17.26	65,650,622	16.988	6.38%
2008-09-05	0	53.30	53.30	53.40	52.35	53.70	13,264,111	702,163,169	52.937	16.14	16.14	16.17	15.85	16.26	43,807,651	16.028	-1.75%
2008-09-04	0	54.25	54.25	54.30	54.20	56.10	11,209,425	618,291,635	55.158	16.43	16.43	16.44	16.41	16.99	37,021,597	16.701	-1.90%
2008-09-03	0	55.30	55.30	55.40	55.20	58.00	12,396,494	700,739,236	56.527	16.74	16.74	16.77	16.71	17.56	40,942,154	17.115	-5.06%
2008-09-02	0	58.25	58.05	58.25	56.15	58.25	16,755,708	959,108,748	57.241	17.64	17.58	17.64	17.00	17.64	55,339,419	17.331	2.19%
2008-09-01	0	57.00	56.95	57.00	55.85	57.10	9,627,847	542,909,299	56.390	17.26	17.24	17.26	16.91	17.29	31,798,087	17.074	-1.21%
2008-08-29	0	57.70	57.70	57.75	57.55	58.70	14,312,537	827,788,334	57.837	17.47	17.47	17.49	17.43	17.77	47,270,309	17.512	1.76%
2008-08-28	0	56.70	56.70	56.75	56.05	58.00	15,188,764	865,945,339	57.012	17.17	17.17	17.18	16.97	17.56	50,164,242	17.262	-1.90%
2008-08-27	0	57.80	57.80	57.85	55.45	57.95	17,695,738	1,000,759,259	56.554	17.50	17.50	17.52	16.79	17.55	58,444,076	17.123	3.86%
2008-08-26	0	55.65	55.60	55.65	52.65	56.25	16,862,872	926,481,991	54.942	16.85	16.83	16.85	15.94	17.03	55,693,352	16.635	3.25%
2008-08-25	0	53.90	53.80	53.90	52.00	54.40	15,632,486	837,567,983	53.579	16.32	16.29	16.32	15.74	16.47	51,629,731	16.223	4.86%
2008-08-21	0	51.40	51.40	51.45	51.40	53.40	15,752,145	826,206,230	52.450	15.56	15.56	15.58	15.56	16.17	52,024,931	15.881	-2.47%
2008-08-20	0	52.70	52.65	52.70	48.60	53.55	26,374,380	1,374,632,405	52.120	15.96	15.94	15.96	14.72	16.21	87,107,204	15.781	7.99%
2008-08-19	0	48.80	48.75	48.80	47.80	50.00	21,633,844	1,063,494,979	49.159	14.78	14.76	14.78	14.47	15.14	71,450,539	14.884	1.67%
2008-08-18	0	48.00	48.00	48.15	47.40	49.80	11,040,590	534,876,511	48.446	14.53	14.53	14.58	14.35	15.08	36,463,982	14.669	-1.84%
2008-08-15	0	48.90	48.90	48.95	48.35	49.20	11,731,776	572,641,271	48.811	14.81	14.81	14.82	14.64	14.90	38,746,777	14.779	1.24%
2008-08-14	0	48.30	48.25	48.30	47.50	48.55	13,972,942	670,129,507	47.959	14.62	14.61	14.62	14.38	14.70	46,148,721	14.521	1.26%
2008-08-13	0	47.70	47.70	47.80	47.30	48.50	20,951,883	999,137,737	47.687	14.44	14.44	14.47	14.32	14.68	69,198,212	14.439	-1.65%
2008-08-12	0	48.50	48.45	48.50	48.30	51.15	15,404,871	763,741,041	49.578	14.68	14.67	14.68	14.62	15.49	50,877,983	15.011	-3.00%
2008-08-11	0	50.00	50.00	50.10	50.00	52.40	10,475,300	534,171,436	50.993	15.14	15.14	15.17	15.14	15.87	34,596,988	15.440	-2.72%
2008-08-08	0	51.40	51.40	51.45	50.85	53.20	10,918,600	565,334,043	51.777	15.56	15.56	15.58	15.40	16.11	36,061,084	15.677	-1.15%
2008-08-07	0	52.00	52.00	52.05	52.00	53.90	16,736,620	884,183,697	52.829	15.74	15.74	15.76	15.74	16.32	55,276,377	15.996	0.19%
2008-08-05	0	51.90	51.90	51.95	51.10	53.40	12,206,451	636,499,965	52.145	15.71	15.71	15.73	15.47	16.17	40,314,495	15.788	-1.42%
2008-08-04	0	52.65	52.65	52.70	51.95	54.10	15,552,222	822,689,571	52.899	15.94	15.94	15.96	15.73	16.38	51,364,642	16.017	-2.59%
2008-08-01	0	54.05	54.00	54.05	52.05	54.30	13,958,448	744,367,405	53.327	16.37	16.35	16.37	15.76	16.44	46,100,852	16.147	-0.92%
2008-07-31	0	54.55	54.30	54.55	53.50	54.80	21,178,369	1,146,178,860	54.120	16.52	16.44	16.52	16.20	16.59	69,946,232	16.387	1.49%
2008-07-30	0	53.75	53.75	53.80	53.60	54.80	12,800,211	690,084,383	53.912	16.27	16.27	16.29	16.23	16.59	42,275,519	16.323	2.38%
2008-07-29	0	52.50	52.45	52.50	51.60	52.50	10,451,843	543,657,411	52.016	15.90	15.88	15.90	15.62	15.90	34,519,516	15.749	-2.60%
2008-07-28	0	53.90	53.85	53.90	53.05	55.25	11,727,964	634,088,896	54.066	16.32	16.30	16.32	16.06	16.73	38,734,187	16.370	-1.46%
2008-07-25	0	54.70	54.65	54.70	53.70	55.70	20,192,269	1,102,578,567	54.604	16.56	16.55	16.56	16.26	16.86	66,689,420	16.533	-3.70%
2008-07-24	0	56.80	56.80	56.85	56.15	58.80	20,481,507	1,177,166,945	57.475	17.20	17.20	17.21	17.00	17.80	67,644,692	17.402	1.61%
2008-07-23	0	55.90	55.85	55.90	54.70	56.15	17,850,140	990,760,331	55.504	16.93	16.91	16.93	16.56	17.00	58,954,022	16.806	4.10%
2008-07-22	0	53.70	53.65	53.70	53.15	54.35	10,586,997	570,470,445	53.884	16.26	16.24	16.26	16.09	16.46	34,965,892	16.315	-0.19%
2008-07-21	0	53.80	53.80	53.85	52.20	54.75	20,358,918	1,090,531,049	53.565	16.29	16.29	16.30	15.81	16.58	67,239,815	16.219	4.98%
2008-07-18	0	51.25	51.20	51.25	49.75	51.30	16,794,947	846,446,136	50.399	15.52	15.50	15.52	15.06	15.53	55,469,015	15.260	2.91%
2008-07-17	0	49.80	49.75	49.80	49.60	50.80	14,111,706	706,758,303	50.083	15.08	15.06	15.08	15.02	15.38	46,607,020	15.164	3.11%
2008-07-16	0	48.30	48.30	48.35	47.15	48.70	13,557,774	648,086,084	47.802	14.62	14.62	14.64	14.28	14.75	44,777,537	14.473	-0.10%
2008-07-15	0	48.35	48.35	48.40	48.00	50.30	18,841,170	915,597,416	48.596	14.64	14.64	14.65	14.53	15.23	62,227,117	14.714	-7.11%
2008-07-14	0	52.05	52.00	52.05	50.80	53.30	7,913,164	412,001,990	52.065	15.76	15.74	15.76	15.38	16.14	26,134,969	15.764	-0.19%
2008-07-11	0	52.15	52.15	52.20	49.85	52.25	16,986,822	872,716,128	51.376	15.79	15.79	15.81	15.09	15.82	56,102,724	15.556	2.25%
2008-07-10	0	51.00	51.00	51.05	49.35	52.00	20,387,970	1,035,528,868	50.791	15.44	15.44	15.46	14.94	15.74	67,335,765	15.379	0.39%
2008-07-09	0	50.80	50.80	50.85	49.80	51.15	26,140,171	1,319,726,583	50.487	15.38	15.38	15.40	15.08	15.49	86,333,677	15.286	5.72%
2008-07-08	0	48.05	48.05	48.20	47.50	51.15	25,299,681	1,236,342,019	48.868	14.55	14.55	14.59	14.38	15.49	83,557,774	14.796	-7.24%
2008-07-07	0	51.80	51.75	51.80	50.50	52.45	14,958,989	771,202,194	51.554	15.68	15.67	15.68	15.29	15.88	49,405,359	15.610	2.07%
2008-07-04	0	50.75	50.70	50.75	48.50	51.15	14,613,456	730,674,403	50.000	15.37	15.35	15.37	14.68	15.49	48,264,160	15.139	3.78%
2008-07-03	0	48.90	48.90	48.95	48.65	50.85	44,354,540	2,200,190,540	49.605	14.81	14.81	14.82	14.73	15.40	146,490,646	15.019	-8.60%
2008-07-02	0	53.50	53.50	53.55	52.20	58.45	28,698,024	1,544,693,710	53.826	16.20	16.20	16.21	15.81	17.70	94,781,551	16.297	-7.76%
2008-06-30	0	58.00	57.95	58.00	57.00	58.15	15,731,852	907,188,080	57.666	17.56	17.55	17.56	17.26	17.61	51,957,909	17.460	-0.26%
2008-06-27	0	58.15	58.10	58.15	56.00	58.30	18,310,779	1,048,250,633	57.248	17.61	17.59	17.61	16.96	17.65	60,475,384	17.334	-0.34%
2008-06-26	0	58.35	58.35	58.40	58.25	60.15	20,536,429	1,212,916,979	59.062	17.67	17.67	17.68	17.64	18.21	67,826,084	17.883	0.60%
2008-06-25	0	58.00	57.95	58.00	57.35	58.90	8,631,440	499,954,292	57.923	17.56	17.55	17.56	17.36	17.83	28,507,233	17.538	1.75%
2008-06-24	0	57.00	56.95	57.00	56.80	58.75	15,277,669	877,262,727	57.421	17.26	17.24	17.26	17.20	17.79	50,457,870	17.386	-2.98%
2008-06-23	0	58.75	58.70	58.75	56.80	59.05	8,324,936	484,028,158	58.142	17.79	17.77	17.79	17.20	17.88	27,494,936	17.604	-0.17%
2008-06-20	0	58.85	58.80	58.85	58.60	61.55	11,988,255	717,942,190	59.887	17.82	17.80	17.82	17.74	18.64	39,593,855	18.133	-0.59%
2008-06-19	0	59.20	59.20	59.25	58.60	60.10	11,607,500	686,129,934	59.111	17.92	17.92	17.94	17.74	18.20	38,336,328	17.898	-3.35%
2008-06-18	0	61.25	61.10	61.25	58.70	61.75	13,517,816	819,377,243	60.615	18.55	18.50	18.55	17.77	18.70	44,645,567	18.353	3.11%
2008-06-17	0	59.40	59.40	59.50	58.80	60.90	10,389,924	621,448,428	59.813	17.99	17.99	18.02	17.80	18.44	34,315,014	18.110	0.00%
2008-06-16	0	59.40	59.30	59.40	57.80	60.15	11,934,976	708,238,505	59.341	17.99	17.95	17.99	17.50	18.21	39,417,889	17.967	3.30%
2008-06-13	0	57.50	57.50	57.55	57.15	59.95	14,252,034	827,257,442	58.045	17.41	17.41	17.43	17.30	18.15	47,070,484	17.575	-3.20%
2008-06-12	0	59.40	59.40	59.45	58.20	60.30	18,884,403	1,113,618,916	58.970	17.99	17.99	18.00	17.62	18.26	62,369,904	17.855	-1.82%
2008-06-11	0	60.50	60.45	60.50	60.00	61.40	10,702,242	648,453,285	60.590	18.32	18.30	18.32	18.17	18.59	35,346,514	18.346	-0.82%
2008-06-10	0	61.00	61.00	61.30	60.30	62.45	13,289,293	813,042,624	61.180	18.47	18.47	18.56	18.26	18.91	43,890,820	18.524	-4.98%
2008-06-06	0	64.20	64.20	64.25	64.00	65.10	10,998,535	710,064,213	64.560	19.44	19.44	19.45	19.38	19.71	36,325,086	19.547	1.18%
2008-06-05	0	63.45	63.40	63.45	63.00	64.20	8,714,852	553,466,857	63.509	19.21	19.20	19.21	19.08	19.44	28,782,720	19.229	-0.55%
2008-06-04	0	63.80	63.80	63.85	63.40	65.95	10,534,526	676,934,995	64.259	19.32	19.32	19.33	19.20	19.97	34,792,594	19.456	-2.60%
2008-06-03	0	65.50	65.50	65.55	65.20	67.40	11,551,683	760,068,653	65.797	19.83	19.83	19.85	19.74	20.41	38,151,980	19.922	-3.32%
2008-06-02	0	67.75	67.75	67.80	65.00	68.40	13,385,349	898,434,247	67.121	20.51	20.51	20.53	19.68	20.71	44,208,066	20.323	4.15%
2008-05-30	0	65.05	65.05	65.80	64.50	66.50	10,720,300	702,106,463	65.493	19.70	19.70	19.92	19.53	20.13	35,406,154	19.830	-0.76%
2008-05-29	0	65.55	65.55	65.60	64.80	66.00	10,529,027	688,723,672	65.412	19.85	19.85	19.86	19.62	19.98	34,774,433	19.805	1.63%
2008-05-28	0	64.50	64.45	64.50	63.05	65.45	14,701,962	950,977,996	64.684	19.53	19.51	19.53	19.09	19.82	48,556,471	19.585	1.34%
2008-05-27	0	63.65	63.60	63.65	62.45	64.55	8,190,934	521,293,205	63.643	19.27	19.26	19.27	18.91	19.54	27,052,365	19.270	1.92%
2008-05-26	0	62.45	62.40	62.45	62.05	63.55	13,221,106	827,446,463	62.585	18.91	18.89	18.91	18.79	19.24	43,665,617	18.950	-4.07%
2008-05-23	0	65.10	65.15	65.35	64.60	67.50	12,204,502	799,382,083	65.499	19.71	19.73	19.79	19.56	20.44	40,308,058	19.832	-3.05%
2008-05-22	0	67.15	67.15	67.30	65.80	67.50	14,456,490	961,015,114	66.476	20.33	20.33	20.38	19.92	20.44	47,745,745	20.128	-1.90%
2008-05-21	0	68.45	68.60	68.65	67.05	69.05	17,454,248	1,187,152,172	68.015	20.73	20.77	20.79	20.30	20.91	57,646,502	20.594	-1.44%
2008-05-20	0	69.45	69.35	69.50	68.05	71.50	12,162,041	843,522,039	69.357	21.03	21.00	21.04	20.60	21.65	40,167,822	21.000	-1.77%
2008-05-19	0	70.70	70.70	70.80	69.60	71.10	10,226,527	720,368,462	70.441	21.41	21.41	21.44	21.07	21.53	33,775,360	21.328	0.21%
2008-05-16	0	70.55	70.50	70.55	70.00	71.70	10,614,340	749,649,446	70.626	21.36	21.35	21.36	21.19	21.71	35,056,198	21.384	-0.07%
2008-05-15	0	70.60	70.75	70.80	68.60	71.50	11,229,070	785,650,195	69.966	21.38	21.42	21.44	20.77	21.65	37,086,479	21.184	0.21%
2008-05-14	0	70.45	70.25	70.30	68.40	70.70	14,707,683	1,023,092,504	69.562	21.33	21.27	21.29	20.71	21.41	48,575,365	21.062	-0.56%
2008-05-13	0	70.85	70.95	71.10	67.90	71.30	18,421,300	1,280,370,067	69.505	21.45	21.48	21.53	20.56	21.59	60,840,404	21.045	1.36%
2008-05-09	0	69.90	69.90	69.95	67.75	71.50	23,378,604	1,629,397,018	69.696	21.16	21.16	21.18	20.51	21.65	77,212,994	21.103	0.58%
2008-05-08	0	69.50	69.50	69.60	69.10	71.55	24,928,505	1,742,835,266	69.913	21.04	21.04	21.07	20.92	21.66	82,331,883	21.168	-3.47%
2008-05-07	0	72.00	72.05	72.10	70.65	76.50	31,186,391	2,253,307,326	72.253	21.80	21.82	21.83	21.39	23.16	102,999,931	21.877	-4.57%
2008-05-06	0	75.45	75.45	75.50	74.20	75.80	14,166,302	1,065,039,698	75.181	22.84	22.84	22.86	22.47	22.95	46,787,335	22.763	-1.11%
2008-05-05	0	76.30	76.10	76.30	75.70	77.25	14,262,674	1,088,757,137	76.336	23.10	23.04	23.10	22.92	23.39	47,105,625	23.113	0.00%
2008-05-02	0	76.30	76.00	76.30	75.60	77.10	22,833,448	1,748,178,703	76.562	23.10	23.01	23.10	22.89	23.34	75,412,496	23.182	3.18%
2008-04-30	0	73.95	73.90	73.95	73.30	76.40	30,810,576	2,313,474,555	75.087	22.39	22.38	22.39	22.19	23.13	101,758,719	22.735	2.00%
2008-04-29	0	72.50	72.70	72.80	70.45	72.80	19,895,346	1,422,771,020	71.513	21.95	22.01	22.04	21.33	22.04	65,708,766	21.653	2.55%
2008-04-28	0	70.70	70.75	70.80	69.65	71.40	18,543,658	1,306,953,376	70.480	21.41	21.42	21.44	21.09	21.62	61,244,519	21.340	-1.53%
2008-04-25	0	71.80	71.60	71.65	70.95	74.15	22,464,445	1,622,319,736	72.217	21.74	21.68	21.69	21.48	22.45	74,193,782	21.866	-1.58%
2008-04-24	0	72.95	72.80	72.95	70.50	74.00	68,279,733	4,927,603,576	72.168	22.09	22.04	22.09	21.35	22.41	225,508,871	21.851	10.45%
2008-04-23	0	66.05	66.00	66.05	62.55	66.45	36,431,668	2,363,108,566	64.864	20.00	19.98	20.00	18.94	20.12	120,323,615	19.640	5.01%
2008-04-22	0	62.90	62.85	62.90	61.10	63.05	24,333,704	1,514,810,301	62.252	19.04	19.03	19.04	18.50	19.09	80,367,422	18.849	-0.08%
2008-04-21	0	62.95	62.90	62.95	62.45	63.40	24,532,227	1,538,270,046	62.704	19.06	19.04	19.06	18.91	19.20	81,023,088	18.986	5.00%
2008-04-18	0	59.95	59.85	59.90	58.00	61.05	32,880,700	1,954,440,998	59.440	18.15	18.12	18.14	17.56	18.48	108,595,760	17.997	-2.44%
2008-04-17	0	61.45	61.45	61.50	61.10	62.85	14,033,942	867,274,898	61.798	18.61	18.61	18.62	18.50	19.03	46,350,187	18.711	1.65%
2008-04-16	0	60.45	60.40	60.45	59.50	61.60	12,313,500	747,408,766	60.698	18.30	18.29	18.30	18.02	18.65	40,668,048	18.378	-0.82%
2008-04-15	0	60.95	60.90	60.95	58.65	62.00	24,540,633	1,479,370,400	60.283	18.45	18.44	18.45	17.76	18.77	81,050,851	18.252	-1.69%
2008-04-14	0	62.00	61.85	62.00	61.35	63.45	22,496,733	1,396,993,168	62.098	18.77	18.73	18.77	18.58	19.21	74,300,420	18.802	-5.05%
2008-04-11	0	65.30	65.15	65.20	64.00	65.50	13,286,352	860,606,792	64.774	19.77	19.73	19.74	19.38	19.83	43,881,106	19.612	1.95%
2008-04-10	0	64.05	64.15	64.20	61.35	64.80	16,125,614	1,011,384,156	62.719	19.39	19.42	19.44	18.58	19.62	53,258,395	18.990	2.57%
2008-04-09	0	63.00	63.40	63.45	62.00	65.70	19,748,460	1,255,500,404	63.575	18.91	19.03	19.04	18.61	19.72	65,805,973	19.079	-3.89%
2008-04-08	0	65.55	65.35	65.50	64.25	68.30	28,603,082	1,896,047,948	66.288	19.67	19.61	19.66	19.28	20.50	95,311,414	19.893	-1.21%
2008-04-07	0	66.35	66.15	66.20	63.05	68.50	45,914,288	3,044,888,283	66.317	19.91	19.85	19.87	18.92	20.56	152,995,951	19.902	5.23%
2008-04-03	0	63.05	63.05	63.15	59.00	64.30	35,254,966	2,187,521,819	62.049	18.92	18.92	18.95	17.71	19.30	117,476,874	18.621	7.41%
2008-04-02	0	58.70	58.50	58.70	58.30	60.85	38,751,571	2,313,099,038	59.691	17.62	17.56	17.62	17.50	18.26	129,128,289	17.913	5.58%
2008-04-01	0	55.60	55.45	55.60	54.15	56.10	15,886,054	875,155,122	55.090	16.69	16.64	16.69	16.25	16.84	52,935,634	16.532	0.82%
2008-03-31	0	55.15	55.10	55.15	54.80	56.95	20,162,957	1,121,983,442	55.646	16.55	16.54	16.55	16.45	17.09	67,187,164	16.699	-3.25%
2008-03-28	0	57.00	57.00	57.05	52.15	57.30	26,978,726	1,483,224,019	54.978	17.11	17.11	17.12	15.65	17.20	89,898,722	16.499	8.26%
2008-03-27	0	52.65	52.55	52.70	51.30	53.00	15,033,023	782,317,276	52.040	15.80	15.77	15.82	15.40	15.91	50,093,157	15.617	-1.86%
2008-03-26	0	53.65	53.60	53.80	52.30	54.45	24,871,457	1,330,354,449	53.489	16.10	16.09	16.15	15.70	16.34	82,876,864	16.052	0.56%
2008-03-25	0	53.35	53.10	53.15	50.55	54.25	31,316,841	1,626,575,331	51.939	16.01	15.94	15.95	15.17	16.28	104,354,223	15.587	6.91%
2008-03-20	0	49.90	49.90	50.00	49.25	51.25	26,950,955	1,349,551,670	50.074	14.98	14.98	15.01	14.78	15.38	89,806,184	15.027	-6.11%
2008-03-19	0	53.15	53.30	53.35	52.45	55.40	28,377,949	1,526,499,568	53.792	15.95	16.00	16.01	15.74	16.63	94,561,224	16.143	2.90%
2008-03-18	0	51.65	51.85	51.90	48.55	54.05	39,902,768	2,011,622,594	50.413	15.50	15.56	15.58	14.57	16.22	132,964,317	15.129	-2.91%
2008-03-17	0	53.20	53.20	53.25	51.20	54.80	20,834,889	1,102,328,255	52.908	15.97	15.97	15.98	15.37	16.45	69,426,181	15.878	-7.64%
2008-03-14	0	57.60	57.70	57.80	56.95	58.85	15,214,216	881,290,297	57.925	17.29	17.32	17.35	17.09	17.66	50,696,930	17.384	-0.60%
2008-03-13	0	57.95	57.80	58.30	56.95	59.40	19,950,437	1,165,049,379	58.397	17.39	17.35	17.50	17.09	17.83	66,479,003	17.525	-4.45%
2008-03-12	0	60.65	59.85	59.90	59.45	61.00	25,001,719	1,504,809,438	60.188	18.20	17.96	17.98	17.84	18.31	83,310,924	18.063	4.12%
2008-03-11	0	58.25	58.25	58.30	55.60	58.50	11,783,521	672,059,428	57.034	17.48	17.48	17.50	16.69	17.56	39,265,141	17.116	1.57%
2008-03-10	0	57.35	57.30	57.50	55.60	57.85	13,809,401	780,094,878	56.490	17.21	17.20	17.26	16.69	17.36	46,015,794	16.953	-0.69%
2008-03-07	0	57.75	57.85	57.90	57.05	58.55	18,434,525	1,064,862,491	57.765	17.33	17.36	17.38	17.12	17.57	61,427,669	17.335	-2.12%
2008-03-06	0	59.00	58.95	59.05	56.80	60.95	26,916,974	1,599,952,631	59.440	17.71	17.69	17.72	17.05	18.29	89,692,952	17.838	4.61%
2008-03-05	0	56.40	56.50	56.60	55.00	57.40	14,152,298	801,083,749	56.605	16.93	16.96	16.99	16.51	17.23	47,158,398	16.987	0.71%
2008-03-04	0	56.00	56.00	56.10	55.80	59.30	16,077,753	914,424,667	56.875	16.81	16.81	16.84	16.75	17.80	53,574,415	17.068	-4.68%
2008-03-03	0	58.75	58.50	58.85	57.60	59.35	14,191,174	832,047,276	58.631	17.63	17.56	17.66	17.29	17.81	47,287,941	17.595	-3.37%
2008-02-29	0	60.80	60.80	60.95	59.65	61.25	12,946,350	784,313,805	60.582	18.25	18.25	18.29	17.90	18.38	43,139,929	18.181	-1.14%
2008-02-28	0	61.50	61.30	61.50	59.05	63.50	21,869,037	1,344,740,845	61.491	18.46	18.40	18.46	17.72	19.06	72,872,177	18.453	1.49%
2008-02-27	0	60.60	60.55	60.60	57.10	62.50	38,216,690	2,310,617,085	60.461	18.19	18.17	18.19	17.14	18.76	127,345,954	18.144	8.21%
2008-02-26	0	56.00	56.10	56.15	55.50	57.15	10,157,120	570,605,065	56.178	16.81	16.84	16.85	16.66	17.15	33,845,635	16.859	0.81%
2008-02-25	0	55.55	55.35	55.55	54.60	57.50	12,490,115	694,814,412	55.629	16.67	16.61	16.67	16.39	17.26	41,619,659	16.694	-2.03%
2008-02-22	0	56.70	56.55	56.60	55.95	57.60	10,524,600	595,829,390	56.613	17.02	16.97	16.99	16.79	17.29	35,070,155	16.990	-2.33%
2008-02-21	0	58.05	58.00	58.10	57.50	60.25	11,150,276	653,835,770	58.639	17.42	17.41	17.44	17.26	18.08	37,155,037	17.598	-0.85%
2008-02-20	0	58.55	58.35	58.40	57.75	60.50	18,470,280	1,090,998,457	59.068	17.57	17.51	17.53	17.33	18.16	61,546,812	17.726	-1.51%
2008-02-19	0	59.45	59.30	59.40	57.60	61.35	16,512,505	980,820,590	59.399	17.84	17.80	17.83	17.29	18.41	55,023,099	17.826	3.57%
2008-02-18	0	57.40	57.35	57.45	57.30	60.70	14,150,373	835,587,937	59.051	17.23	17.21	17.24	17.20	18.22	47,151,984	17.721	-2.55%
2008-02-15	0	58.90	58.70	58.75	55.50	59.10	16,352,900	937,076,196	57.303	17.68	17.62	17.63	16.66	17.74	54,491,262	17.197	2.35%
2008-02-14	0	57.55	57.50	57.60	55.15	58.75	21,585,994	1,226,867,266	56.836	17.27	17.26	17.29	16.55	17.63	71,929,019	17.057	6.97%
2008-02-13	0	53.80	53.80	53.85	53.25	55.75	18,350,688	997,157,938	54.339	16.15	16.15	16.16	15.98	16.73	61,148,307	16.307	-0.46%
2008-02-12	0	54.05	54.05	54.15	53.20	55.50	16,403,858	888,333,412	54.154	16.22	16.22	16.25	15.97	16.66	54,661,064	16.252	-0.28%
2008-02-11	0	54.20	54.75	54.80	53.60	56.50	14,289,372	780,840,888	54.645	16.27	16.43	16.45	16.09	16.96	47,615,158	16.399	-4.41%
2008-02-06	0	56.70	56.60	56.80	52.00	57.85	25,559,674	1,427,648,200	55.856	17.02	16.99	17.05	15.61	17.36	85,170,146	16.762	-7.95%
2008-02-05	0	61.60	61.40	61.55	59.45	61.90	12,478,804	758,629,281	60.793	18.49	18.43	18.47	17.84	18.58	41,581,969	18.244	-1.12%
2008-02-04	0	62.30	62.05	62.10	58.00	62.50	31,635,556	1,919,666,950	60.681	18.70	18.62	18.64	17.41	18.76	105,416,248	18.210	11.65%
2008-02-01	0	55.80	55.55	55.60	53.50	57.20	34,136,742	1,897,669,792	55.590	16.75	16.67	16.69	16.06	17.17	113,750,720	16.683	2.95%
2008-01-31	0	54.20	54.30	54.50	53.30	57.45	26,856,411	1,476,156,668	54.965	16.27	16.30	16.36	16.00	17.24	89,491,143	16.495	-5.57%
2008-01-30	0	57.40	57.75	57.80	55.30	61.80	33,701,195	1,926,171,370	57.154	17.23	17.33	17.35	16.60	18.55	112,299,386	17.152	-6.51%
2008-01-29	0	61.40	61.40	61.45	60.45	66.00	25,403,800	1,588,525,638	62.531	18.43	18.43	18.44	18.14	19.81	84,650,742	18.766	-3.31%
2008-01-28	0	63.50	63.50	63.60	61.20	65.65	21,582,602	1,359,671,980	62.999	19.06	19.06	19.09	18.37	19.70	71,917,716	18.906	-6.89%
2008-01-25	0	68.20	68.15	68.20	65.15	69.00	27,881,406	1,873,324,332	67.189	20.47	20.45	20.47	19.55	20.71	92,906,640	20.164	9.03%
2008-01-24	0	62.55	62.70	62.80	60.90	69.05	32,151,251	2,081,446,254	64.739	18.77	18.82	18.85	18.28	20.72	107,134,651	19.428	-4.14%
2008-01-23	0	65.25	64.85	64.90	59.35	66.60	35,463,370	2,234,094,122	62.997	19.58	19.46	19.48	17.81	19.99	118,171,320	18.906	9.57%
2008-01-22	0	59.55	60.00	60.10	58.25	63.10	47,621,423	2,873,834,010	60.348	17.87	18.01	18.04	17.48	18.94	158,684,479	18.110	-12.49%
2008-01-21	0	68.05	67.90	68.05	66.40	71.10	22,004,026	1,512,425,422	68.734	20.42	20.38	20.42	19.93	21.34	73,321,988	20.627	-6.33%
2008-01-18	0	72.65	72.50	72.60	68.00	73.45	14,572,386	1,044,463,910	71.674	21.80	21.76	21.79	20.41	22.04	48,558,219	21.510	0.35%
2008-01-17	0	72.40	72.20	72.25	67.35	74.05	21,788,621	1,541,250,436	70.737	21.73	21.67	21.68	20.21	22.22	72,604,214	21.228	5.00%
2008-01-16	0	68.95	68.95	69.00	68.05	72.00	32,984,616	2,305,323,432	69.891	20.69	20.69	20.71	20.42	21.61	109,911,596	20.974	-7.26%
2008-01-15	0	74.35	74.50	74.60	73.00	77.20	12,898,045	966,080,317	74.901	22.31	22.36	22.39	21.91	23.17	42,978,967	22.478	-2.81%
2008-01-14	0	76.50	76.40	76.50	76.00	78.90	11,212,990	863,946,536	77.049	22.96	22.93	22.96	22.81	23.68	37,364,013	23.122	-1.42%
2008-01-11	0	77.60	77.55	77.60	77.55	80.35	7,360,763	579,476,398	78.725	23.29	23.27	23.29	23.27	24.11	24,527,592	23.625	-1.59%
2008-01-10	0	78.85	78.85	79.00	78.50	80.90	10,475,968	832,561,071	79.473	23.66	23.66	23.71	23.56	24.28	34,908,103	23.850	-1.13%
2008-01-09	0	79.75	79.90	79.95	76.40	79.90	12,929,482	1,008,881,637	78.030	23.93	23.98	23.99	22.93	23.98	43,083,721	23.417	1.98%
2008-01-08	0	78.20	78.05	78.20	77.40	80.50	10,699,584	840,455,954	78.550	23.47	23.42	23.47	23.23	24.16	35,653,238	23.573	-0.64%
2008-01-07	0	78.70	78.75	78.80	77.00	78.80	13,640,915	1,062,034,683	77.857	23.62	23.63	23.65	23.11	23.65	45,454,364	23.365	-2.36%
2008-01-04	0	80.60	80.65	80.70	79.00	80.70	10,805,844	863,511,326	79.912	24.19	24.20	24.22	23.71	24.22	36,007,318	23.982	0.62%
2008-01-03	0	80.10	80.20	80.25	79.55	80.70	11,008,700	881,008,150	80.028	24.04	24.07	24.08	23.87	24.22	36,683,277	24.017	-2.97%
2008-01-02	0	82.55	82.60	82.65	80.75	83.85	7,572,880	620,551,125	81.944	24.77	24.79	24.80	24.23	25.16	25,234,410	24.591	-1.37%
2007-12-31	0	83.70	83.50	83.60	82.50	85.50	9,039,109	753,617,451	83.373	25.12	25.06	25.09	24.76	25.66	30,120,190	25.020	0.90%
2007-12-28	0	82.95	83.25	83.30	82.35	84.65	7,034,554	585,254,852	83.197	24.89	24.98	25.00	24.71	25.40	23,440,596	24.968	-2.01%
2007-12-27	0	84.65	84.65	84.70	83.60	86.50	7,298,463	617,042,527	84.544	25.40	25.40	25.42	25.09	25.96	24,319,996	25.372	0.36%
2007-12-24	0	84.35	84.50	84.55	82.80	84.60	8,069,135	677,126,778	83.916	25.31	25.36	25.37	24.85	25.39	26,888,035	25.183	2.74%
2007-12-21	0	82.10	81.80	82.00	81.30	83.60	12,617,956	1,042,855,482	82.649	24.64	24.55	24.61	24.40	25.09	42,045,652	24.803	1.86%
2007-12-20	0	80.60	80.50	80.60	79.60	82.00	5,639,064	454,988,815	80.685	24.19	24.16	24.19	23.89	24.61	18,790,533	24.214	0.62%
2007-12-19	0	80.10	79.85	79.90	78.50	80.75	10,786,230	860,675,113	79.794	24.04	23.96	23.98	23.56	24.23	35,941,960	23.946	1.52%
2007-12-18	0	78.90	78.90	79.00	76.40	80.85	14,222,334	1,119,108,855	78.687	23.68	23.68	23.71	22.93	24.26	47,391,773	23.614	-0.63%
2007-12-17	0	79.40	79.50	79.60	78.10	80.95	19,655,300	1,559,405,365	79.338	23.83	23.86	23.89	23.44	24.29	65,495,545	23.809	-3.52%
2007-12-14	0	82.30	82.05	82.10	81.35	85.25	19,024,511	1,564,411,007	82.231	24.70	24.62	24.64	24.41	25.58	63,393,625	24.678	-3.46%
2007-12-13	0	85.25	86.60	86.65	82.80	88.55	20,024,497	1,695,512,336	84.672	25.58	25.99	26.00	24.85	26.57	66,725,786	25.410	-3.07%
2007-12-12	0	87.95	87.85	87.95	86.60	88.90	15,077,078	1,319,376,135	87.509	26.39	26.36	26.39	25.99	26.68	50,239,958	26.261	-2.17%
2007-12-11	0	89.90	89.95	90.00	88.90	90.50	7,559,589	677,600,047	89.635	26.98	26.99	27.01	26.68	27.16	25,190,122	26.899	1.01%
2007-12-10	0	89.00	88.80	89.05	88.00	93.75	14,515,744	1,297,887,614	89.412	26.71	26.65	26.72	26.41	28.13	48,369,476	26.833	-1.39%
2007-12-07	0	90.25	90.20	90.25	90.05	93.55	16,117,967	1,483,081,085	92.014	27.08	27.07	27.08	27.02	28.07	53,708,416	27.614	-1.15%
2007-12-06	0	91.30	91.50	91.55	90.80	93.55	22,205,397	2,045,786,589	92.130	27.40	27.46	27.47	27.25	28.07	73,992,998	27.648	1.90%
2007-12-05	0	89.60	89.00	89.20	87.80	91.00	15,472,519	1,383,291,627	89.403	26.89	26.71	26.77	26.35	27.31	51,557,649	26.830	1.88%
2007-12-04	0	87.95	87.90	87.95	87.60	89.60	16,406,706	1,451,210,361	88.452	26.39	26.38	26.39	26.29	26.89	54,670,554	26.545	1.03%
2007-12-03	0	87.05	87.05	87.10	86.10	89.70	16,721,144	1,479,055,481	88.454	26.12	26.12	26.14	25.84	26.92	55,718,327	26.545	1.28%
2007-11-30	0	85.95	86.15	86.20	84.80	87.00	22,508,385	1,937,658,562	86.086	25.79	25.85	25.87	25.45	26.11	75,002,617	25.835	3.31%
2007-11-29	0	83.20	83.20	83.25	81.15	85.15	35,116,600	2,929,316,764	83.417	24.97	24.97	24.98	24.35	25.55	117,015,810	25.034	6.67%
2007-11-28	0	78.00	77.95	78.00	76.95	79.40	16,537,778	1,286,614,341	77.799	23.41	23.39	23.41	23.09	23.83	55,107,314	23.347	-0.64%
2007-11-27	0	78.50	78.50	78.55	77.70	80.30	25,127,054	1,972,457,953	78.499	23.56	23.56	23.57	23.32	24.10	83,728,567	23.558	-3.15%
2007-11-26	0	81.05	81.05	81.10	79.60	82.10	25,490,889	2,062,571,438	80.914	24.32	24.32	24.34	23.89	24.64	84,940,940	24.282	1.95%
2007-11-23	0	79.50	79.30	79.40	77.65	82.60	28,494,277	2,259,993,505	79.314	23.86	23.80	23.83	23.30	24.79	94,948,853	23.802	-1.30%
2007-11-22	0	80.55	80.50	80.55	79.35	83.55	38,699,600	3,134,350,904	80.992	24.17	24.16	24.17	23.81	25.07	128,955,111	24.306	-4.05%
2007-11-21	0	83.95	83.90	83.95	82.90	87.15	34,016,248	2,862,674,366	84.156	25.19	25.18	25.19	24.88	26.15	113,349,209	25.255	-4.76%
2007-11-20	0	88.15	88.20	88.40	83.10	89.00	32,185,419	2,742,046,111	85.195	26.45	26.47	26.53	24.94	26.71	107,248,506	25.567	0.92%
2007-11-19	0	87.35	87.20	87.30	87.10	90.00	18,297,716	1,611,165,264	88.053	26.21	26.17	26.20	26.14	27.01	60,971,793	26.425	-3.05%
2007-11-16	0	90.10	90.00	90.05	89.75	92.00	23,181,435	2,101,499,559	90.654	27.04	27.01	27.02	26.93	27.61	77,245,360	27.206	-5.16%
2007-11-15	0	95.00	94.85	94.90	94.50	96.75	11,003,470	1,049,120,956	95.345	28.51	28.46	28.48	28.36	29.03	36,665,849	28.613	-0.73%
2007-11-14	0	95.70	95.30	95.40	91.70	96.85	26,997,690	2,552,885,656	94.559	28.72	28.60	28.63	27.52	29.06	89,961,914	28.377	6.51%
2007-11-13	0	89.85	89.85	89.90	86.40	91.70	20,303,188	1,810,415,817	89.169	26.96	26.96	26.98	25.93	27.52	67,654,442	26.760	2.57%
2007-11-12	0	87.60	87.60	87.65	86.10	89.80	31,043,385	2,728,671,058	87.899	26.29	26.29	26.30	25.84	26.95	103,443,011	26.378	-6.16%
2007-11-09	0	93.35	93.50	93.55	92.80	95.90	16,715,750	1,571,299,743	94.001	28.01	28.06	28.07	27.85	28.78	55,700,353	28.210	-3.26%
2007-11-08	0	96.50	96.70	96.75	94.45	97.65	22,834,451	2,181,134,014	95.519	28.96	29.02	29.03	28.34	29.30	76,089,137	28.666	-3.40%
2007-11-07	0	99.90	99.90	100.1	99.80	104.0	13,140,450	1,331,434,074	101.32	29.98	29.98	30.04	29.95	31.21	43,786,711	30.407	0.40%
2007-11-06	0	99.50	99.45	99.50	97.00	103.8	16,876,656	1,668,800,916	98.882	29.86	29.85	29.86	29.11	31.15	56,236,526	29.675	-0.80%
2007-11-05	0	100.3	100.3	100.4	100.0	104.5	16,150,148	1,637,804,185	101.41	30.10	30.10	30.13	30.01	31.36	53,815,650	30.434	-4.39%
2007-11-02	0	104.9	104.5	104.6	102.9	106.0	13,888,646	1,456,852,384	104.90	31.48	31.36	31.39	30.88	31.81	46,279,855	31.479	-2.33%
2007-11-01	0	107.4	107.0	107.2	107.0	109.3	13,590,262	1,472,067,576	108.32	32.23	32.11	32.17	32.11	32.80	45,285,578	32.506	0.19%
2007-10-31	0	107.2	107.1	107.2	106.7	109.0	11,080,612	1,195,661,327	107.91	32.17	32.14	32.17	32.02	32.71	36,922,902	32.383	-0.83%
2007-10-30	0	108.1	108.0	108.1	106.6	109.4	13,336,525	1,443,944,321	108.27	32.44	32.41	32.44	31.99	32.83	44,440,073	32.492	0.28%
2007-10-29	0	107.8	107.7	107.8	107.0	109.4	16,065,068	1,736,796,687	108.11	32.35	32.32	32.35	32.11	32.83	53,532,146	32.444	1.22%
2007-10-26	0	106.5	106.1	106.2	105.3	110.5	23,361,314	2,506,529,398	107.29	31.96	31.84	31.87	31.60	33.16	77,844,754	32.199	-1.84%
2007-10-25	0	108.5	109.0	109.1	105.9	110.0	19,165,427	2,062,176,512	107.60	32.56	32.71	32.74	31.78	33.01	63,863,186	32.291	1.69%
2007-10-24	0	106.7	106.6	106.7	106.0	110.4	13,105,235	1,421,051,410	108.43	32.02	31.99	32.02	31.81	33.13	43,669,367	32.541	-0.28%
2007-10-23	0	107.0	107.0	107.1	104.0	107.4	16,340,821	1,722,799,627	105.43	32.11	32.11	32.14	31.21	32.23	54,451,012	31.639	3.88%
2007-10-22	0	103.0	102.9	103.0	102.0	105.5	26,572,769	2,757,796,336	103.78	30.91	30.88	30.91	30.61	31.66	88,545,989	31.145	-4.19%
2007-10-18	0	107.5	107.0	107.1	107.0	113.6	18,965,275	2,089,886,334	110.20	32.26	32.11	32.14	32.11	34.09	63,196,238	33.070	-3.15%
2007-10-17	0	111.0	111.1	111.2	107.0	111.2	12,784,952	1,391,699,530	108.85	33.31	33.34	33.37	32.11	33.37	42,602,117	32.667	2.02%
2007-10-16	0	108.8	108.8	108.9	107.0	114.0	20,519,262	2,253,934,573	109.84	32.65	32.65	32.68	32.11	34.21	68,374,446	32.965	-1.98%
2007-10-15	0	111.0	110.8	110.9	106.5	111.2	11,704,871	1,273,929,933	108.84	33.31	33.25	33.28	31.96	33.37	39,003,063	32.662	1.37%
2007-10-12	0	109.5	109.5	110.0	107.3	111.9	15,937,449	1,736,561,058	108.96	32.86	32.86	33.01	32.20	33.58	53,106,893	32.699	-2.14%
2007-10-11	0	111.9	111.9	112.0	111.1	113.6	8,015,545	902,232,706	112.56	33.58	33.58	33.61	33.34	34.09	26,709,462	33.780	0.54%
2007-10-10	0	111.3	111.2	111.3	111.0	113.6	17,287,834	1,936,641,967	112.02	33.40	33.37	33.40	33.31	34.09	57,606,656	33.618	2.49%
2007-10-09	0	108.6	108.5	108.7	106.3	109.5	9,999,776	1,081,197,827	108.12	32.59	32.56	32.62	31.90	32.86	33,321,332	32.448	2.16%
2007-10-08	0	106.3	106.1	106.2	105.1	113.7	18,527,240	2,045,982,362	110.43	31.90	31.84	31.87	31.54	34.12	61,736,615	33.141	-3.28%
2007-10-05	0	109.9	109.6	109.8	106.4	110.2	19,415,359	2,094,383,559	107.87	32.98	32.89	32.95	31.93	33.07	64,696,012	32.373	3.97%
2007-10-04	0	105.7	105.8	105.9	102.7	110.1	22,700,218	2,407,888,873	106.07	31.72	31.75	31.78	30.82	33.04	75,641,845	31.833	-4.26%
2007-10-03	0	110.4	110.5	110.6	105.4	124.0	29,273,246	3,382,198,029	115.54	33.13	33.16	33.19	31.63	37.21	97,544,540	34.673	-5.64%
2007-10-02	0	117.0	116.9	117.0	109.3	118.4	19,940,321	2,313,612,680	116.03	35.11	35.08	35.11	32.80	35.53	66,445,294	34.820	8.74%
2007-09-28	0	107.6	107.3	107.4	105.5	109.6	13,054,218	1,409,582,911	107.98	32.29	32.20	32.23	31.66	32.89	43,499,368	32.405	-1.01%
2007-09-27	0	108.7	108.8	108.9	100.9	109.0	19,355,867	2,033,996,251	105.08	32.62	32.65	32.68	30.28	32.71	64,497,772	31.536	7.09%
2007-09-25	0	101.5	100.9	101.0	98.05	104.9	17,892,304	1,827,898,505	102.16	30.46	30.28	30.31	29.42	31.48	59,620,876	30.659	1.30%
2007-09-24	0	100.2	100.1	100.2	95.40	100.2	12,532,005	1,225,654,513	97.802	30.07	30.04	30.07	28.63	30.07	41,759,245	29.350	3.51%
2007-09-21	0	96.80	96.75	96.80	95.10	98.60	10,128,989	975,377,846	96.296	29.05	29.03	29.05	28.54	29.59	33,751,897	28.898	-0.41%
2007-09-20	0	97.20	97.40	97.45	96.50	98.80	14,027,928	1,366,724,609	97.429	29.17	29.23	29.24	28.96	29.65	46,743,972	29.239	-0.82%
2007-09-19	0	98.00	97.95	98.00	92.00	99.50	23,994,771	2,331,406,445	97.163	29.41	29.39	29.41	27.61	29.86	79,955,564	29.159	7.75%
2007-09-18	0	90.95	90.40	90.50	86.55	91.40	10,525,852	932,276,081	88.570	27.29	27.13	27.16	25.97	27.43	35,074,327	26.580	3.76%
2007-09-17	0	87.65	87.55	87.65	86.90	90.00	13,742,038	1,207,566,629	87.874	26.30	26.27	26.30	26.08	27.01	45,791,327	26.371	2.22%
2007-09-14	0	85.75	85.70	85.75	81.80	86.00	25,681,749	2,168,286,365	84.429	25.73	25.72	25.73	24.55	25.81	85,576,926	25.337	5.34%
2007-09-13	0	81.40	81.80	81.85	80.00	81.80	5,612,482	454,412,031	80.965	24.43	24.55	24.56	24.01	24.55	18,701,957	24.298	0.87%
2007-09-12	0	80.70	80.40	80.50	79.00	81.15	6,202,892	496,356,743	80.020	24.22	24.13	24.16	23.71	24.35	20,669,325	24.014	1.38%
2007-09-11	0	79.60	79.75	79.85	79.30	81.60	8,630,616	693,528,675	80.357	23.89	23.93	23.96	23.80	24.49	28,759,006	24.115	-1.61%
2007-09-10	0	80.90	80.50	80.65	78.20	81.50	16,026,444	1,287,323,991	80.325	24.28	24.16	24.20	23.47	24.46	53,403,442	24.106	-0.61%
2007-09-07	0	81.40	81.30	81.35	78.30	81.60	17,881,938	1,427,030,919	79.803	24.43	24.40	24.41	23.50	24.49	59,586,334	23.949	1.88%
2007-09-06	0	79.90	79.80	79.90	76.10	80.25	16,560,195	1,299,544,644	78.474	23.98	23.95	23.98	22.84	24.08	55,182,012	23.550	3.16%
2007-09-05	0	77.45	77.40	77.45	76.00	80.20	12,856,197	999,375,093	77.735	23.24	23.23	23.24	22.81	24.07	42,839,521	23.328	-1.46%
2007-09-04	0	78.60	78.40	78.70	78.10	80.30	10,363,311	818,209,275	78.953	23.59	23.53	23.62	23.44	24.10	34,532,706	23.694	-1.63%
2007-09-03	0	79.90	79.90	80.00	77.20	80.85	11,309,410	900,489,754	79.623	23.98	23.98	24.01	23.17	24.26	37,685,305	23.895	-1.48%
2007-08-31	0	81.10	81.00	81.10	79.20	82.55	12,164,930	983,644,343	80.859	24.34	24.31	24.34	23.77	24.77	40,536,075	24.266	2.14%
2007-08-30	0	79.40	79.05	79.10	78.25	80.30	14,462,906	1,149,316,391	79.467	23.83	23.72	23.74	23.48	24.10	48,193,409	23.848	2.39%
2007-08-29	0	77.55	77.50	77.55	73.95	78.00	19,910,948	1,506,876,811	75.681	23.27	23.26	23.27	22.19	23.41	66,347,417	22.712	-1.40%
2007-08-28	0	78.65	78.85	78.95	78.30	81.60	22,863,463	1,825,208,161	79.831	23.60	23.66	23.69	23.50	24.49	76,185,811	23.957	-0.69%
2007-08-27	0	79.40	79.40	79.50	75.50	80.90	23,093,811	1,815,339,992	78.607	23.77	23.77	23.80	22.60	24.22	77,154,037	23.529	7.22%
2007-08-24	0	74.05	73.80	73.90	69.60	74.20	19,731,800	1,417,745,902	71.851	22.16	22.09	22.12	20.83	22.21	65,921,906	21.506	4.59%
2007-08-23	0	70.80	70.75	70.80	70.00	72.30	23,614,379	1,673,121,965	70.852	21.19	21.18	21.19	20.95	21.64	78,893,201	21.207	2.68%
2007-08-22	0	68.95	68.70	68.90	65.80	69.25	21,427,386	1,454,395,817	67.876	20.64	20.56	20.62	19.70	20.73	71,586,683	20.317	6.24%
2007-08-21	0	64.90	64.85	64.90	64.55	70.10	35,913,333	2,420,254,574	67.392	19.43	19.41	19.43	19.32	20.98	119,982,736	20.172	2.45%
2007-08-20	0	63.35	63.30	63.35	60.00	64.00	26,881,170	1,663,637,299	61.889	18.96	18.95	18.96	17.96	19.16	89,807,212	18.525	8.94%
2007-08-17	0	58.15	57.95	58.00	54.05	59.40	27,873,090	1,579,518,093	56.668	17.41	17.35	17.36	16.18	17.78	93,121,114	16.962	-1.77%
2007-08-16	0	59.20	59.25	59.30	56.10	59.90	32,855,969	1,906,949,472	58.040	17.72	17.73	17.75	16.79	17.93	109,768,399	17.372	-3.58%
2007-08-15	0	61.40	61.45	61.50	60.65	62.55	20,113,568	1,237,874,795	61.544	18.38	18.39	18.41	18.15	18.72	67,197,353	18.421	-3.69%
2007-08-14	0	63.75	63.75	63.80	62.65	64.65	11,473,852	729,269,430	63.559	19.08	19.08	19.10	18.75	19.35	38,332,954	19.025	2.49%
2007-08-13	0	62.20	62.25	62.30	61.05	62.50	11,311,291	700,167,037	61.900	18.62	18.63	18.65	18.27	18.71	37,789,855	18.528	1.55%
2007-08-10	0	61.25	61.20	61.25	61.15	62.50	20,581,200	1,271,938,498	61.801	18.33	18.32	18.33	18.30	18.71	68,759,663	18.498	-4.30%
2007-08-09	0	64.00	64.20	64.25	63.35	66.90	19,254,817	1,261,606,267	65.522	19.16	19.22	19.23	18.96	20.02	64,328,355	19.612	-1.08%
2007-08-08	0	64.70	64.35	64.50	62.70	65.60	16,300,958	1,044,756,526	64.092	19.37	19.26	19.31	18.77	19.64	54,459,817	19.184	4.86%
2007-08-07	0	61.70	61.65	61.70	61.30	64.00	15,616,950	979,073,430	62.693	18.47	18.45	18.47	18.35	19.16	52,174,617	18.765	-0.48%
2007-08-06	0	62.00	62.15	62.20	60.90	63.50	15,618,092	974,924,864	62.423	18.56	18.60	18.62	18.23	19.01	52,178,432	18.684	-4.91%
2007-08-03	0	65.20	65.20	65.30	62.60	65.65	12,057,928	778,996,646	64.605	19.52	19.52	19.55	18.74	19.65	40,284,292	19.337	2.11%
2007-08-02	0	63.85	63.85	63.95	62.30	66.90	14,730,731	944,438,197	64.114	19.11	19.11	19.14	18.65	20.02	49,213,851	19.190	-1.62%
2007-08-01	0	64.90	64.85	64.90	62.50	68.00	21,196,613	1,371,267,259	64.693	19.43	19.41	19.43	18.71	20.35	70,815,694	19.364	-4.56%
2007-07-31	0	68.00	67.95	68.10	64.95	68.95	16,295,098	1,091,569,843	66.988	20.35	20.34	20.38	19.44	20.64	54,440,239	20.051	5.18%
2007-07-30	0	64.65	64.80	64.85	63.50	64.90	15,030,479	966,080,270	64.275	19.35	19.40	19.41	19.01	19.43	50,215,278	19.239	1.97%
2007-07-27	0	63.40	63.40	63.45	62.80	65.90	29,113,921	1,873,284,624	64.343	18.98	18.98	18.99	18.80	19.73	97,266,603	19.259	-4.37%
2007-07-26	0	66.30	66.15	66.30	65.50	68.50	17,881,440	1,196,742,075	66.927	19.84	19.80	19.84	19.61	20.50	59,740,044	20.032	0.76%
2007-07-25	0	65.80	65.80	65.85	64.10	67.00	16,565,535	1,092,303,472	65.938	19.70	19.70	19.71	19.19	20.05	55,343,741	19.737	0.15%
2007-07-24	0	65.70	65.65	65.70	65.00	68.65	19,930,970	1,327,979,239	66.629	19.67	19.65	19.67	19.46	20.55	66,587,312	19.943	3.96%
2007-07-23	0	63.20	63.05	63.20	62.15	63.95	10,217,350	648,276,690	63.449	18.92	18.87	18.92	18.60	19.14	34,135,111	18.991	1.04%
2007-07-20	0	62.55	62.45	62.55	62.00	63.75	13,629,370	855,750,280	62.787	18.72	18.69	18.72	18.56	19.08	45,534,317	18.794	2.54%
2007-07-19	0	61.00	61.00	61.05	59.60	61.10	11,300,648	681,994,928	60.350	18.26	18.26	18.27	17.84	18.29	37,754,298	18.064	0.16%
2007-07-18	0	60.90	61.20	61.25	60.40	62.55	13,801,500	850,729,885	61.640	18.23	18.32	18.33	18.08	18.72	46,109,386	18.450	-1.77%
2007-07-17	0	62.00	62.15	62.25	60.00	62.15	11,060,397	676,008,414	61.120	18.56	18.60	18.63	17.96	18.60	36,951,644	18.294	0.98%
2007-07-16	0	61.40	61.50	61.55	60.70	63.65	12,322,701	766,238,727	62.181	18.38	18.41	18.42	18.17	19.05	41,168,871	18.612	-3.53%
2007-07-13	0	63.65	63.30	63.35	61.75	63.80	15,403,624	968,824,262	62.896	19.05	18.95	18.96	18.48	19.10	51,461,917	18.826	3.83%
2007-07-12	0	61.30	61.40	61.45	60.20	61.40	14,805,578	899,054,874	60.724	18.35	18.38	18.39	18.02	18.38	49,463,907	18.176	4.16%
2007-07-11	0	58.85	58.85	58.90	57.00	59.85	11,616,552	684,123,462	58.892	17.62	17.62	17.63	17.06	17.91	38,809,700	17.628	0.26%
2007-07-10	0	58.70	58.50	58.70	56.90	59.90	14,315,413	837,790,571	58.524	17.57	17.51	17.57	17.03	17.93	47,826,316	17.517	2.26%
2007-07-09	0	57.40	57.35	57.40	55.55	57.85	14,585,103	829,469,683	56.871	17.18	17.17	17.18	16.63	17.32	48,727,323	17.023	3.42%
2007-07-06	0	55.50	55.70	55.75	54.00	56.10	11,790,352	649,868,081	55.119	16.61	16.67	16.69	16.16	16.79	39,390,348	16.498	0.54%
2007-07-05	0	55.20	55.05	55.10	54.20	56.60	12,178,898	676,141,643	55.518	16.52	16.48	16.49	16.22	16.94	40,688,440	16.618	-0.99%
2007-07-04	0	55.75	55.80	55.95	55.35	56.65	6,570,822	368,140,012	56.027	16.69	16.70	16.75	16.57	16.96	21,952,438	16.770	-0.71%
2007-07-03	0	56.15	56.15	56.20	55.00	56.80	11,053,841	619,738,727	56.066	16.81	16.81	16.82	16.46	17.00	36,929,741	16.782	1.63%
2007-06-29	0	55.25	55.30	55.40	54.60	56.40	9,623,132	532,741,118	55.361	16.54	16.55	16.58	16.34	16.88	32,149,890	16.571	-0.27%
2007-06-28	0	55.40	55.35	55.40	54.00	55.50	14,706,417	806,765,385	54.858	16.58	16.57	16.58	16.16	16.61	49,132,620	16.420	3.36%
2007-06-27	0	53.60	53.60	53.65	52.00	54.60	22,476,630	1,187,620,658	52.838	16.04	16.04	16.06	15.56	16.34	75,092,099	15.816	-2.19%
2007-06-26	0	54.80	55.15	55.35	54.60	57.50	12,113,989	670,391,040	55.340	16.40	16.51	16.57	16.34	17.21	40,471,586	16.564	-4.03%
2007-06-25	0	57.10	57.10	57.15	56.60	59.00	16,405,876	949,993,874	57.906	17.09	17.09	17.11	16.94	17.66	54,810,337	17.332	-0.26%
2007-06-22	0	57.25	57.20	57.50	54.00	57.95	27,275,840	1,538,223,458	56.395	17.14	17.12	17.21	16.16	17.35	91,125,764	16.880	6.02%
2007-06-21	0	54.00	53.85	53.95	52.40	54.55	13,919,917	748,647,446	53.783	16.16	16.12	16.15	15.68	16.33	46,505,005	16.098	4.55%
2007-06-20	0	51.65	51.50	51.65	50.95	55.00	17,830,114	941,860,478	52.824	15.46	15.42	15.46	15.25	16.46	59,568,569	15.811	-1.05%
2007-06-18	0	52.20	52.15	52.20	49.20	54.15	27,192,653	1,406,105,251	51.709	15.62	15.61	15.62	14.73	16.21	90,847,845	15.478	7.41%
2007-06-15	0	48.60	48.45	48.50	47.20	49.20	13,736,882	661,631,543	48.165	14.55	14.50	14.52	14.13	14.73	45,893,504	14.417	3.18%
2007-06-14	0	47.10	47.05	47.15	46.35	47.20	10,308,236	482,692,452	46.826	14.10	14.08	14.11	13.87	14.13	34,438,752	14.016	2.17%
2007-06-13	0	46.10	46.20	46.30	45.50	46.40	5,631,096	259,755,431	46.129	13.80	13.83	13.86	13.62	13.89	18,812,910	13.807	-0.22%
2007-06-12	0	46.20	46.20	46.25	45.70	46.40	8,269,029	380,812,153	46.053	13.83	13.83	13.84	13.68	13.89	27,625,972	13.785	0.11%
2007-06-11	0	46.15	46.05	46.20	45.95	46.55	6,357,106	293,278,732	46.134	13.81	13.78	13.83	13.75	13.93	21,238,434	13.809	0.76%
2007-06-08	0	45.80	45.85	45.90	45.25	46.20	12,917,109	593,350,328	45.935	13.71	13.72	13.74	13.54	13.83	43,154,727	13.749	-2.45%
2007-06-07	0	46.95	46.85	46.95	46.55	47.40	6,914,913	324,471,278	46.923	14.05	14.02	14.05	13.93	14.19	23,102,010	14.045	-0.53%
2007-06-06	0	47.20	47.10	47.20	46.90	47.80	10,658,091	504,051,862	47.293	14.13	14.10	14.13	14.04	14.31	35,607,581	14.156	-0.74%
2007-06-05	0	47.55	47.60	47.65	46.10	47.75	13,640,100	642,716,527	47.120	14.23	14.25	14.26	13.80	14.29	45,570,165	14.104	1.17%
2007-06-04	0	47.00	47.05	47.10	46.15	47.45	21,091,903	990,100,044	46.942	14.07	14.08	14.10	13.81	14.20	70,465,869	14.051	-0.11%
2007-06-01	0	47.05	46.70	46.75	46.00	47.50	33,701,205	1,579,650,037	46.872	14.08	13.98	13.99	13.77	14.22	112,592,245	14.030	3.98%
2007-05-31	0	45.25	45.25	45.30	43.50	45.65	15,306,554	687,294,573	44.902	13.54	13.54	13.56	13.02	13.66	51,137,616	13.440	3.67%
2007-05-30	0	43.65	43.70	43.75	42.70	44.50	18,138,826	789,292,392	43.514	13.07	13.08	13.10	12.78	13.32	60,599,944	13.025	-2.89%
2007-05-29	0	44.95	45.00	45.10	44.55	45.50	6,944,394	312,601,701	45.015	13.45	13.47	13.50	13.33	13.62	23,200,503	13.474	-0.88%
2007-05-28	0	45.35	45.30	45.45	45.10	45.95	7,026,309	318,743,243	45.364	13.57	13.56	13.60	13.50	13.75	23,474,173	13.578	0.00%
2007-05-25	0	45.35	45.35	45.55	44.90	46.20	18,551,869	843,301,053	45.456	13.57	13.57	13.63	13.44	13.83	61,979,878	13.606	-3.30%
2007-05-23	0	46.90	46.95	47.00	45.80	47.00	8,674,113	404,258,497	46.605	14.04	14.05	14.07	13.71	14.07	28,979,316	13.950	1.74%
2007-05-22	0	46.10	46.05	46.10	46.00	46.95	5,525,282	256,109,393	46.352	13.80	13.78	13.80	13.77	14.05	18,459,396	13.874	-0.22%
2007-05-21	0	46.20	46.10	46.15	46.10	47.95	14,191,700	666,598,690	46.971	13.83	13.80	13.81	13.80	14.35	47,413,004	14.059	-0.43%
2007-05-18	0	46.40	46.35	46.40	45.45	46.75	12,634,500	580,555,860	45.950	13.89	13.87	13.89	13.60	13.99	42,210,559	13.754	0.00%
2007-05-17	0	46.40	46.25	46.40	45.90	47.20	14,215,897	657,217,764	46.231	13.89	13.84	13.89	13.74	14.13	47,493,843	13.838	-0.64%
2007-05-16	0	46.70	46.70	46.80	46.10	47.00	4,966,211	231,736,542	46.663	13.98	13.98	14.01	13.80	14.07	16,591,598	13.967	-0.32%
2007-05-15	0	46.85	46.75	46.80	46.15	48.00	15,920,984	747,962,886	46.980	14.02	13.99	14.01	13.81	14.37	53,190,363	14.062	-1.78%
2007-05-14	0	47.70	47.60	47.75	46.20	49.50	23,189,646	1,102,989,602	47.564	14.28	14.25	14.29	13.83	14.82	77,474,212	14.237	7.31%
2007-05-11	0	44.45	44.60	44.65	44.00	44.75	10,502,082	466,961,820	44.464	13.30	13.35	13.36	13.17	13.39	35,086,371	13.309	-2.84%
2007-05-10	0	45.75	45.60	45.65	44.15	46.45	11,836,877	539,525,921	45.580	13.69	13.65	13.66	13.22	13.90	39,545,783	13.643	2.35%
2007-05-09	0	44.70	44.70	44.75	43.55	44.95	7,471,330	331,745,011	44.402	13.38	13.38	13.39	13.04	13.45	24,960,942	13.291	1.94%
2007-05-08	0	43.85	43.85	43.90	43.40	45.00	6,817,500	302,028,900	44.302	13.13	13.13	13.14	12.99	13.47	22,776,563	13.261	-1.24%
2007-05-07	0	44.40	44.40	44.45	43.40	45.00	15,619,514	694,060,626	44.436	13.29	13.29	13.30	12.99	13.47	52,183,183	13.300	3.02%
2007-05-04	0	43.10	43.10	43.20	42.80	43.50	8,027,530	345,994,851	43.101	12.90	12.90	12.93	12.81	13.02	26,819,149	12.901	1.59%
2007-05-03	0	42.65	42.65	42.70	42.00	42.95	5,485,585	232,651,185	42.411	12.70	12.70	12.71	12.51	12.79	18,423,838	12.628	2.03%
2007-05-02	0	41.80	41.80	41.85	41.45	42.75	7,356,139	306,502,231	41.666	12.45	12.45	12.46	12.34	12.73	24,706,265	12.406	-0.12%
2007-04-30	0	41.85	41.85	42.05	41.10	43.00	8,689,000	363,905,850	41.881	12.46	12.46	12.52	12.24	12.80	29,182,800	12.470	-0.59%
2007-04-27	0	42.10	42.05	42.10	41.80	42.55	6,379,928	268,690,813	42.115	12.54	12.52	12.54	12.45	12.67	21,427,571	12.539	-1.17%
2007-04-26	0	42.60	42.60	42.75	42.45	43.10	3,651,255	156,163,834	42.770	12.68	12.68	12.73	12.64	12.83	12,263,073	12.734	0.35%
2007-04-25	0	42.45	42.40	42.70	41.80	42.95	6,740,000	286,781,900	42.549	12.64	12.62	12.71	12.45	12.79	22,636,906	12.669	-0.47%
2007-04-24	0	42.65	42.60	42.65	41.80	43.20	8,313,290	354,880,454	42.688	12.70	12.68	12.70	12.45	12.86	27,920,944	12.710	-0.12%
2007-04-23	0	42.70	42.55	42.70	42.00	43.15	9,001,388	383,218,502	42.573	12.71	12.67	12.71	12.51	12.85	30,231,984	12.676	2.40%
2007-04-20	0	41.70	41.65	41.70	40.20	42.75	12,665,735	528,485,151	41.726	12.42	12.40	12.42	11.97	12.73	42,539,028	12.424	-0.12%
2007-04-19	0	41.75	41.80	42.10	40.65	42.85	12,871,905	539,921,861	41.946	12.43	12.45	12.54	12.10	12.76	43,231,468	12.489	-3.69%
2007-04-18	0	43.35	43.40	43.50	42.70	43.85	10,477,487	451,502,867	43.093	12.91	12.92	12.95	12.71	13.06	35,189,597	12.831	-1.14%
2007-04-17	0	43.85	43.85	43.90	42.25	45.05	13,560,891	592,958,697	43.726	13.06	13.06	13.07	12.58	13.41	45,545,491	13.019	-1.46%
2007-04-16	0	44.50	44.45	44.50	44.20	45.15	12,769,431	571,884,616	44.785	13.25	13.23	13.25	13.16	13.44	42,887,300	13.335	2.06%
2007-04-13	0	43.60	43.50	43.55	43.00	44.40	20,615,706	904,902,864	43.894	12.98	12.95	12.97	12.80	13.22	69,239,731	13.069	1.99%
2007-04-12	0	42.75	42.65	42.70	39.75	43.30	27,517,049	1,137,986,760	41.356	12.73	12.70	12.71	11.84	12.89	92,418,522	12.313	6.08%
2007-04-11	0	40.30	40.40	40.50	39.75	40.95	12,506,150	505,210,349	40.397	12.00	12.03	12.06	11.84	12.19	42,003,047	12.028	1.51%
2007-04-10	0	39.70	39.75	39.85	39.30	40.30	19,220,073	768,163,598	39.967	11.82	11.84	11.87	11.70	12.00	64,552,370	11.900	1.28%
2007-04-04	0	39.20	39.15	39.25	38.70	39.40	13,634,082	532,881,739	39.085	11.67	11.66	11.69	11.52	11.73	45,791,309	11.637	2.35%
2007-04-03	0	38.30	38.30	38.50	38.00	38.55	4,451,782	170,683,675	38.341	11.40	11.40	11.46	11.31	11.48	14,951,716	11.416	0.79%
2007-04-02	0	38.00	37.95	38.00	37.70	39.35	9,417,836	359,275,113	38.148	11.31	11.30	11.31	11.22	11.72	31,630,662	11.358	-0.78%
2007-03-30	0	38.30	38.25	38.30	38.15	38.55	8,593,208	330,073,700	38.411	11.40	11.39	11.40	11.36	11.48	28,861,074	11.437	0.52%
2007-03-29	0	38.10	38.05	38.10	37.75	38.70	13,987,900	533,962,265	38.173	11.34	11.33	11.34	11.24	11.52	46,979,640	11.366	0.93%
2007-03-28	0	37.75	37.40	37.45	36.60	39.50	8,483,898	320,343,722	37.759	11.24	11.14	11.15	10.90	11.76	28,493,946	11.243	0.00%
2007-03-27	0	37.75	37.65	37.85	37.30	37.95	9,312,620	350,626,499	37.651	11.24	11.21	11.27	11.11	11.30	31,277,285	11.210	1.21%
2007-03-26	0	37.30	37.25	37.30	37.05	37.65	6,024,757	225,177,650	37.375	11.11	11.09	11.11	11.03	11.21	20,234,697	11.128	0.81%
2007-03-23	0	37.00	37.00	37.05	36.25	37.50	13,141,712	484,035,428	36.832	11.02	11.02	11.03	10.79	11.17	44,137,640	10.967	2.78%
2007-03-22	0	36.00	35.90	36.05	35.65	36.50	11,584,583	417,731,983	36.059	10.72	10.69	10.73	10.61	10.87	38,907,880	10.736	1.27%
2007-03-21	0	35.55	35.45	35.55	35.50	35.85	6,787,505	241,989,230	35.652	10.58	10.56	10.58	10.57	10.67	22,796,455	10.615	-0.28%
2007-03-20	0	35.65	35.50	35.55	35.35	36.00	7,838,960	279,276,828	35.627	10.61	10.57	10.58	10.53	10.72	26,327,863	10.608	0.85%
2007-03-19	0	35.35	35.30	35.35	34.70	35.75	5,183,157	183,184,135	35.342	10.53	10.51	10.53	10.33	10.64	17,408,106	10.523	0.71%
2007-03-16	0	35.10	35.00	35.05	34.85	35.80	6,667,300	235,720,003	35.355	10.45	10.42	10.44	10.38	10.66	22,392,736	10.527	-0.71%
2007-03-15	0	35.35	35.30	35.40	35.00	35.65	8,812,589	311,306,876	35.325	10.53	10.51	10.54	10.42	10.61	29,597,885	10.518	1.87%
2007-03-14	0	34.70	34.80	34.85	33.90	35.25	14,407,310	495,658,399	34.403	10.33	10.36	10.38	10.09	10.50	48,388,266	10.243	-1.56%
2007-03-13	0	35.25	35.40	35.45	35.05	36.00	7,298,507	259,297,246	35.527	10.50	10.54	10.56	10.44	10.72	24,512,702	10.578	-1.40%
2007-03-12	0	35.75	35.70	35.75	34.35	36.30	14,177,652	504,670,485	35.596	10.64	10.63	10.64	10.23	10.81	47,616,939	10.599	2.73%
2007-03-09	0	34.80	34.65	34.80	34.00	35.75	10,413,194	358,588,961	34.436	10.36	10.32	10.36	10.12	10.64	34,973,663	10.253	-0.57%
2007-03-08	0	35.00	34.75	34.80	33.90	35.60	14,676,641	513,085,380	34.959	10.42	10.35	10.36	10.09	10.60	49,292,839	10.409	2.34%
2007-03-07	0	34.20	33.80	34.00	32.75	34.80	15,810,405	538,286,422	34.046	10.18	10.06	10.12	9.751	10.36	53,100,689	10.137	2.86%
2007-03-06	0	33.25	33.60	33.65	32.25	35.10	21,273,070	715,974,899	33.656	9.900	10.00	10.02	9.602	10.45	71,447,548	10.021	2.78%
2007-03-05	0	32.35	32.25	32.30	30.80	32.55	15,743,569	503,941,579	32.009	9.632	9.602	9.617	9.171	9.692	52,876,214	9.5306	-3.00%
2007-03-02	0	33.35	33.25	33.30	32.65	34.40	21,808,540	728,188,757	33.390	9.930	9.900	9.915	9.721	10.24	73,245,973	9.9417	-2.77%
2007-03-01	0	34.30	34.30	34.35	34.00	35.30	13,228,217	456,028,248	34.474	10.21	10.21	10.23	10.12	10.51	44,428,175	10.264	-3.24%
2007-02-28	0	35.45	35.40	35.45	32.70	35.50	27,813,574	963,870,714	34.655	10.56	10.54	10.56	9.736	10.57	93,414,428	10.318	-2.48%
2007-02-27	0	36.35	36.35	36.40	35.45	37.35	16,056,857	582,093,065	36.252	10.82	10.82	10.84	10.56	11.12	53,928,421	10.794	-2.68%
2007-02-26	0	37.35	37.35	37.50	36.75	37.70	7,797,000	290,663,375	37.279	11.12	11.12	11.17	10.94	11.22	26,186,937	11.100	-1.97%
2007-02-23	0	38.10	37.90	38.00	37.60	38.90	8,863,530	336,222,844	37.933	11.34	11.28	11.31	11.20	11.58	29,768,975	11.294	-1.55%
2007-02-22	0	38.70	38.65	38.70	38.25	39.10	4,588,374	177,511,603	38.687	11.52	11.51	11.52	11.39	11.64	15,410,473	11.519	-0.51%
2007-02-21	0	38.90	38.90	38.95	38.10	39.20	4,250,303	163,776,573	38.533	11.58	11.58	11.60	11.34	11.67	14,275,031	11.473	0.39%
2007-02-16	0	38.75	38.60	38.70	38.10	38.90	5,471,100	210,333,305	38.444	11.54	11.49	11.52	11.34	11.58	18,375,189	11.447	1.97%
2007-02-15	0	38.00	37.95	38.10	37.60	38.90	6,631,904	252,895,850	38.133	11.31	11.30	11.34	11.20	11.58	22,273,855	11.354	-0.26%
2007-02-14	0	38.10	38.05	38.10	38.00	39.00	5,248,535	201,717,470	38.433	11.34	11.33	11.34	11.31	11.61	17,627,684	11.443	-0.65%
2007-02-13	0	38.35	38.40	38.50	38.25	39.50	8,714,202	337,148,441	38.690	11.42	11.43	11.46	11.39	11.76	29,267,443	11.520	-2.17%
2007-02-12	0	39.20	39.15	39.20	38.20	39.50	11,762,549	460,837,683	39.178	11.67	11.66	11.67	11.37	11.76	39,505,595	11.665	2.62%
2007-02-09	0	38.20	38.15	38.25	37.95	38.70	5,748,654	220,333,638	38.328	11.37	11.36	11.39	11.30	11.52	19,307,379	11.412	-0.91%
2007-02-08	0	38.55	38.45	38.50	37.45	38.70	12,871,500	490,463,409	38.105	11.48	11.45	11.46	11.15	11.52	43,230,108	11.345	1.98%
2007-02-07	0	37.80	37.75	37.80	36.20	38.10	16,073,816	600,005,431	37.328	11.25	11.24	11.25	10.78	11.34	53,985,379	11.114	3.70%
2007-02-06	0	36.45	36.25	36.35	36.05	36.90	10,496,937	384,515,082	36.631	10.85	10.79	10.82	10.73	10.99	35,254,922	10.907	0.14%
2007-02-05	0	36.40	36.25	36.35	35.85	37.00	15,084,213	549,187,069	36.408	10.84	10.79	10.82	10.67	11.02	50,661,707	10.840	-0.55%
2007-02-02	0	36.60	36.60	36.65	36.05	37.70	17,534,570	645,592,079	36.818	10.90	10.90	10.91	10.73	11.22	58,891,455	10.962	-2.79%
2007-02-01	0	37.65	37.40	37.65	37.10	37.85	9,245,409	345,714,524	37.393	11.21	11.14	11.21	11.05	11.27	31,051,550	11.134	-0.13%
2007-01-31	0	37.70	37.40	37.60	36.75	38.50	11,466,485	430,978,460	37.586	11.22	11.14	11.20	10.94	11.46	38,511,237	11.191	-1.69%
2007-01-30	0	38.35	38.30	38.35	37.65	39.40	11,775,987	451,331,153	38.326	11.42	11.40	11.42	11.21	11.73	39,550,728	11.411	0.92%
2007-01-29	0	38.00	37.95	38.00	37.45	38.55	9,977,678	380,240,258	38.109	11.31	11.30	11.31	11.15	11.48	33,510,943	11.347	1.06%
2007-01-26	0	37.60	37.65	37.70	37.05	38.20	10,266,790	386,185,981	37.615	11.20	11.21	11.22	11.03	11.37	34,481,952	11.200	-2.34%
2007-01-25	0	38.50	38.65	38.70	37.30	39.45	10,923,675	420,848,036	38.526	11.46	11.51	11.52	11.11	11.75	36,688,160	11.471	-1.16%
2007-01-24	0	38.95	39.05	39.10	38.75	39.50	14,744,176	575,283,615	39.018	11.60	11.63	11.64	11.54	11.76	49,519,662	11.617	2.50%
2007-01-23	0	38.00	38.00	38.05	37.20	38.45	10,738,900	406,894,958	37.890	11.31	11.31	11.33	11.08	11.45	36,067,576	11.281	-0.65%
2007-01-22	0	38.25	38.15	38.20	37.00	38.80	14,609,952	554,806,779	37.975	11.39	11.36	11.37	11.02	11.55	49,068,858	11.307	2.68%
2007-01-19	0	37.25	37.25	37.30	36.90	38.00	15,554,055	583,450,593	37.511	11.09	11.09	11.11	10.99	11.31	52,239,714	11.169	-2.87%
2007-01-18	0	38.35	38.45	38.50	36.75	39.15	20,071,658	760,486,754	37.889	11.42	11.45	11.46	10.94	11.66	67,412,496	11.281	-1.92%
2007-01-17	0	39.10	39.25	39.30	38.60	40.70	13,926,618	553,409,445	39.738	11.64	11.69	11.70	11.49	12.12	46,773,818	11.832	-0.64%
2007-01-16	0	39.35	39.30	39.35	38.85	39.95	10,157,000	400,666,333	39.447	11.72	11.70	11.72	11.57	11.89	34,113,212	11.745	1.55%
2007-01-15	0	38.75	38.75	39.00	37.50	39.35	12,548,894	483,729,663	38.548	11.54	11.54	11.61	11.17	11.72	42,146,606	11.477	2.51%
2007-01-12	0	37.80	37.75	37.80	37.10	38.60	12,490,342	470,446,078	37.665	11.25	11.24	11.25	11.05	11.49	41,949,954	11.214	2.44%
2007-01-11	0	36.90	37.45	37.50	35.00	38.95	22,239,489	820,078,167	36.875	10.99	11.15	11.17	10.42	11.60	74,693,355	10.979	-2.89%
2007-01-10	0	38.00	37.95	38.00	37.60	38.65	15,981,900	607,339,250	38.002	11.31	11.30	11.31	11.20	11.51	53,676,671	11.315	-4.28%
2007-01-09	0	39.70	39.65	39.70	38.50	44.00	23,217,855	935,750,358	40.303	11.82	11.81	11.82	11.46	13.10	77,979,286	12.000	-4.34%
2007-01-08	0	41.50	41.40	41.45	37.25	41.85	34,432,068	1,346,954,983	39.119	12.36	12.33	12.34	11.09	12.46	115,643,245	11.648	4.53%
2007-01-05	0	39.70	39.60	39.80	38.85	41.90	47,569,197	1,914,620,339	40.249	11.82	11.79	11.85	11.57	12.48	159,765,492	11.984	-9.05%
2007-01-04	0	43.65	43.75	43.80	43.00	49.25	18,656,019	848,923,066	45.504	13.00	13.03	13.04	12.80	14.66	62,657,944	13.549	-8.78%
2007-01-03	0	47.85	47.65	47.85	46.20	50.10	14,114,518	673,668,092	47.729	14.25	14.19	14.25	13.76	14.92	47,404,898	14.211	4.13%
2007-01-02	0	45.95	46.00	46.10	43.75	46.00	9,367,722	419,934,047	44.828	13.68	13.70	13.73	13.03	13.70	31,462,350	13.347	6.74%
2006-12-29	0	43.05	42.90	42.95	42.95	43.90	7,157,693	309,819,367	43.285	12.82	12.77	12.79	12.79	13.07	24,039,766	12.888	0.94%
2006-12-28	0	42.65	42.55	42.70	41.05	45.00	16,187,288	702,642,885	43.407	12.70	12.67	12.71	12.22	13.40	54,366,485	12.924	-5.01%
2006-12-27	0	44.90	45.15	45.20	39.55	45.15	13,199,140	564,377,031	42.759	13.37	13.44	13.46	11.78	13.44	44,330,517	12.731	17.23%
2006-12-22	0	38.30	38.30	38.35	36.50	38.35	10,806,634	408,067,090	37.761	11.40	11.40	11.42	10.87	11.42	36,295,067	11.243	3.10%
2006-12-21	0	37.15	37.00	37.10	36.50	37.65	8,934,484	331,443,971	37.097	11.06	11.02	11.05	10.87	11.21	30,007,280	11.045	1.64%
2006-12-20	0	36.55	36.50	36.55	36.10	38.05	17,413,368	651,112,261	37.392	10.88	10.87	10.88	10.75	11.33	58,484,387	11.133	2.52%
2006-12-19	0	35.65	35.60	35.70	34.50	36.15	17,248,000	607,760,175	35.237	10.61	10.60	10.63	10.27	10.76	57,928,983	10.491	-0.83%
2006-12-18	0	35.95	35.80	35.85	33.30	37.15	23,667,747	847,744,178	35.819	10.70	10.66	10.67	9.915	11.06	79,490,290	10.665	8.77%
2006-12-15	0	33.05	33.00	33.05	31.65	33.20	20,019,758	650,553,842	32.496	9.840	9.826	9.840	9.424	9.885	67,238,185	9.6754	5.59%
2006-12-14	0	31.30	31.25	31.40	30.30	31.40	5,730,239	177,155,650	30.916	9.319	9.304	9.349	9.022	9.349	19,245,531	9.2050	2.45%
2006-12-13	0	30.55	30.50	30.55	30.05	31.05	7,183,511	218,473,178	30.413	9.096	9.081	9.096	8.947	9.245	24,126,478	9.0553	-0.81%
2006-12-12	0	30.80	30.70	30.85	30.55	31.15	5,106,231	157,257,246	30.797	9.171	9.141	9.185	9.096	9.275	17,149,743	9.1697	-0.48%
2006-12-11	0	30.95	30.90	30.95	30.30	31.00	9,664,170	297,335,656	30.767	9.215	9.200	9.215	9.022	9.230	32,457,997	9.1606	2.31%
2006-12-08	0	30.25	30.20	30.40	29.70	30.70	7,042,539	213,281,412	30.285	9.007	8.992	9.051	8.843	9.141	23,653,010	9.0171	0.83%
2006-12-07	0	30.00	30.00	30.05	29.70	30.40	6,713,056	201,437,749	30.007	8.932	8.932	8.947	8.843	9.051	22,546,412	8.9344	-0.66%
2006-12-06	0	30.20	30.25	30.35	29.90	30.75	5,734,032	173,809,052	30.312	8.992	9.007	9.037	8.903	9.156	19,258,270	9.0252	-0.98%
2006-12-05	0	30.50	30.50	30.55	30.00	30.90	7,742,697	235,771,392	30.451	9.081	9.081	9.096	8.932	9.200	26,004,555	9.0665	1.33%
2006-12-04	0	30.10	30.10	30.25	29.50	31.00	9,081,152	274,841,577	30.265	8.962	8.962	9.007	8.783	9.230	30,499,878	9.0112	1.35%
2006-12-01	0	29.70	29.60	29.70	29.60	30.35	9,549,700	286,533,020	30.004	8.843	8.813	8.843	8.813	9.037	32,073,540	8.9336	-0.50%
2006-11-30	0	29.85	29.95	30.00	29.35	29.95	12,358,921	366,745,629	29.675	8.888	8.917	8.932	8.739	8.917	41,508,565	8.8354	2.40%
2006-11-29	0	29.15	29.10	29.15	28.50	29.50	11,086,600	322,097,610	29.053	8.679	8.664	8.679	8.486	8.783	37,235,359	8.6503	0.87%
2006-11-28	0	28.90	29.00	29.05	28.55	29.20	14,796,875	428,165,300	28.936	8.605	8.635	8.649	8.501	8.694	49,696,656	8.6156	-2.69%
2006-11-27	0	29.70	29.60	29.65	29.15	29.75	7,398,000	217,912,850	29.456	8.843	8.813	8.828	8.679	8.858	24,846,859	8.7702	0.51%
2006-11-24	0	29.55	29.50	29.55	28.70	30.10	8,964,791	264,608,765	29.516	8.798	8.783	8.798	8.545	8.962	30,109,069	8.7883	1.55%
2006-11-23	0	29.10	29.10	29.15	28.70	29.90	15,272,738	450,643,766	29.506	8.664	8.664	8.679	8.545	8.903	51,294,885	8.7854	0.52%
2006-11-22	0	28.95	28.85	28.95	28.60	29.10	7,038,260	202,992,013	28.841	8.620	8.590	8.620	8.515	8.664	23,638,639	8.5873	1.22%
2006-11-21	0	28.60	28.55	28.60	28.50	28.80	6,095,347	174,424,622	28.616	8.515	8.501	8.515	8.486	8.575	20,471,780	8.5202	0.00%
2006-11-20	0	28.60	28.55	28.60	28.45	29.00	8,612,259	246,494,720	28.621	8.515	8.501	8.515	8.471	8.635	28,925,058	8.5218	-0.35%
2006-11-17	0	28.70	28.70	28.75	28.35	29.25	9,471,020	274,009,878	28.931	8.545	8.545	8.560	8.441	8.709	31,809,286	8.6141	-0.52%
2006-11-16	0	28.85	28.85	28.90	28.15	29.10	9,871,500	283,537,575	28.723	8.590	8.590	8.605	8.381	8.664	33,154,334	8.5521	-0.35%
2006-11-15	0	28.95	28.95	29.00	28.40	29.00	7,181,474	206,427,054	28.744	8.620	8.620	8.635	8.456	8.635	24,119,636	8.5585	1.05%
2006-11-14	0	28.65	28.40	28.60	28.30	29.30	11,253,900	322,599,051	28.666	8.530	8.456	8.515	8.426	8.724	37,797,251	8.5350	-1.38%
2006-11-13	0	29.05	29.00	29.05	28.30	29.40	11,716,392	339,226,104	28.953	8.649	8.635	8.649	8.426	8.754	39,350,572	8.6206	1.93%
2006-11-10	0	28.50	28.45	28.65	28.35	28.90	9,972,515	286,340,368	28.713	8.486	8.471	8.530	8.441	8.605	33,493,602	8.5491	0.18%
2006-11-09	0	28.45	28.40	28.45	28.00	28.70	10,098,000	285,832,784	28.306	8.471	8.456	8.471	8.337	8.545	33,915,055	8.4279	1.79%
2006-11-08	0	27.95	27.90	27.95	27.70	28.20	6,315,000	176,513,300	27.951	8.322	8.307	8.322	8.248	8.396	21,209,504	8.3224	-0.36%
2006-11-07	0	28.05	28.00	28.10	27.85	28.60	15,374,992	434,601,695	28.267	8.352	8.337	8.367	8.292	8.515	51,638,315	8.4163	-0.53%
2006-11-06	0	28.20	28.05	28.10	27.70	28.35	6,515,500	182,881,000	28.069	8.396	8.352	8.367	8.248	8.441	21,882,902	8.3573	0.00%
2006-11-03	0	28.20	28.20	28.25	27.50	28.30	13,386,517	373,594,857	27.908	8.396	8.396	8.411	8.188	8.426	44,959,840	8.3095	2.73%
2006-11-02	0	27.45	27.40	27.45	27.00	27.70	7,306,866	200,496,645	27.440	8.173	8.158	8.173	8.039	8.248	24,540,777	8.1699	1.10%
2006-11-01	0	27.15	27.15	27.20	26.80	27.20	6,623,701	179,065,562	27.034	8.084	8.084	8.099	7.980	8.099	22,246,305	8.0492	0.37%
2006-10-31	0	27.05	27.05	27.10	26.75	27.20	5,167,226	139,588,202	27.014	8.054	8.054	8.069	7.965	8.099	17,354,600	8.0433	0.00%
2006-10-27	0	27.05	27.10	27.20	26.65	27.35	8,321,600	224,639,900	26.995	8.054	8.069	8.099	7.935	8.143	27,948,854	8.0375	-0.73%
2006-10-26	0	27.25	27.20	27.25	27.05	27.45	8,618,541	234,443,026	27.202	8.114	8.099	8.114	8.054	8.173	28,946,157	8.0993	0.18%
2006-10-25	0	27.20	27.20	27.25	27.00	27.65	17,647,000	481,279,137	27.273	8.099	8.099	8.114	8.039	8.233	59,269,061	8.1202	-1.81%
2006-10-24	0	27.70	27.65	27.70	27.55	27.80	8,420,680	233,157,886	27.689	8.248	8.233	8.248	8.203	8.277	28,281,623	8.2441	-0.36%
2006-10-23	0	27.80	27.90	27.95	27.35	28.35	11,266,360	313,467,660	27.823	8.277	8.307	8.322	8.143	8.441	37,839,099	8.2842	-1.07%
2006-10-20	0	28.10	28.05	28.15	28.00	28.65	10,041,000	284,350,575	28.319	8.367	8.352	8.381	8.337	8.530	33,723,615	8.4318	-0.71%
2006-10-19	0	28.30	28.25	28.30	28.20	28.70	7,400,575	210,609,773	28.459	8.426	8.411	8.426	8.396	8.545	24,855,507	8.4734	-1.05%
2006-10-18	0	28.60	28.55	28.60	27.55	28.60	13,702,218	385,347,003	28.123	8.515	8.501	8.515	8.203	8.515	46,020,150	8.3734	2.51%
2006-10-17	0	27.90	27.85	27.90	27.45	27.95	5,496,500	152,330,091	27.714	8.307	8.292	8.307	8.173	8.322	18,460,497	8.2517	1.09%
2006-10-16	0	27.60	27.50	27.55	27.15	27.85	8,735,313	240,435,295	27.525	8.218	8.188	8.203	8.084	8.292	29,338,346	8.1953	-0.36%
2006-10-13	0	27.70	27.65	27.75	27.55	27.95	6,077,974	168,466,764	27.718	8.248	8.233	8.262	8.203	8.322	20,413,431	8.2527	0.18%
2006-10-12	0	27.65	27.60	27.65	27.45	27.95	10,034,450	277,084,307	27.613	8.233	8.218	8.233	8.173	8.322	33,701,617	8.2217	-0.54%
2006-10-11	0	27.80	27.65	27.80	27.65	28.40	8,525,864	237,336,242	27.837	8.277	8.233	8.277	8.233	8.456	28,634,893	8.2884	-0.89%
2006-10-10	0	28.05	28.00	28.05	27.45	28.15	6,748,650	188,322,365	27.905	8.352	8.337	8.352	8.173	8.381	22,665,957	8.3086	1.63%
2006-10-09	0	27.60	27.50	27.55	27.15	27.80	2,510,706	69,000,814	27.483	8.218	8.188	8.203	8.084	8.277	8,432,435	8.1828	0.00%
2006-10-06	0	27.60	27.55	27.60	27.40	27.65	3,646,063	100,473,898	27.557	8.218	8.203	8.218	8.158	8.233	12,245,636	8.2049	-0.18%
2006-10-05	0	27.65	27.60	27.65	27.40	28.05	8,093,380	223,759,362	27.647	8.233	8.218	8.233	8.158	8.352	27,182,356	8.2318	0.55%
2006-10-04	0	27.50	27.45	27.50	27.10	27.70	10,487,550	287,661,165	27.429	8.188	8.173	8.188	8.069	8.248	35,223,394	8.1668	-0.72%
2006-10-03	0	27.70	27.65	27.75	27.60	28.00	8,261,550	229,331,075	27.759	8.248	8.233	8.262	8.218	8.337	27,747,170	8.2650	-1.07%
2006-09-29	0	28.00	27.95	28.00	27.50	28.25	7,879,915	218,901,436	27.780	8.337	8.322	8.337	8.188	8.411	26,465,414	8.2712	0.00%
2006-09-28	0	28.00	27.95	28.00	27.95	28.60	6,689,668	189,187,948	28.281	8.337	8.322	8.337	8.322	8.515	22,467,861	8.4204	-2.10%
2006-09-27	0	28.60	28.55	28.60	27.85	28.70	10,563,404	298,658,297	28.273	8.515	8.501	8.515	8.292	8.545	35,478,157	8.4181	2.88%
2006-09-26	0	27.80	27.80	27.85	27.50	28.55	13,846,125	387,223,120	27.966	8.277	8.277	8.292	8.188	8.501	46,503,475	8.3268	-2.46%
2006-09-25	0	28.50	28.50	28.55	28.30	29.60	15,749,791	456,305,969	28.972	8.486	8.486	8.501	8.426	8.813	52,897,111	8.6263	-0.70%
2006-09-22	0	28.70	28.70	28.75	28.20	28.80	11,569,375	330,633,620	28.578	8.545	8.545	8.560	8.396	8.575	38,856,802	8.5090	-0.52%
2006-09-21	0	28.85	28.70	28.75	27.80	29.00	16,731,238	473,964,469	28.328	8.590	8.545	8.560	8.277	8.635	56,193,391	8.4345	4.34%
2006-09-20	0	27.65	27.60	27.65	26.60	27.75	13,094,953	358,380,555	27.368	8.233	8.218	8.233	7.920	8.262	43,980,595	8.1486	2.60%
2006-09-19	0	26.95	26.90	26.95	26.55	27.20	10,484,042	281,306,221	26.832	8.024	8.009	8.024	7.905	8.099	35,211,612	7.9890	1.89%
2006-09-18	0	26.45	26.50	26.55	26.10	26.75	7,974,500	211,003,950	26.460	7.875	7.890	7.905	7.771	7.965	26,783,086	7.8783	0.76%
2006-09-15	0	26.25	26.25	26.30	26.05	26.40	2,545,899	66,817,126	26.245	7.816	7.816	7.831	7.756	7.860	8,550,634	7.8143	-0.38%
2006-09-14	0	26.35	26.30	26.40	26.05	26.45	5,060,997	133,031,994	26.286	7.846	7.831	7.860	7.756	7.875	16,997,821	7.8264	0.38%
2006-09-13	0	26.25	26.20	26.25	26.05	26.45	6,641,589	174,283,232	26.241	7.816	7.801	7.816	7.756	7.875	22,306,383	7.8132	0.77%
2006-09-12	0	26.05	26.00	26.05	25.70	26.15	5,703,765	147,838,952	25.920	7.756	7.741	7.756	7.652	7.786	19,156,616	7.7174	0.58%
2006-09-11	0	25.90	25.80	25.85	25.85	26.35	6,984,000	181,866,075	26.040	7.712	7.682	7.697	7.697	7.846	23,456,402	7.7534	0.00%
2006-09-08	0	25.90	25.80	25.85	25.70	26.20	7,054,500	182,559,752	25.879	7.712	7.682	7.697	7.652	7.801	23,693,182	7.7052	-0.58%
2006-09-07	0	26.05	25.95	26.00	25.70	26.30	5,562,000	144,871,650	26.047	7.756	7.726	7.741	7.652	7.831	18,680,485	7.7552	-0.19%
2006-09-06	0	26.10	26.10	26.20	25.70	26.45	11,701,460	305,494,018	26.107	7.771	7.771	7.801	7.652	7.875	39,300,422	7.7733	0.58%
2006-09-05	0	25.95	26.05	26.10	25.85	26.20	5,031,615	130,571,140	25.950	7.726	7.756	7.771	7.697	7.801	16,899,138	7.7265	0.00%
2006-09-04	0	25.95	25.90	26.00	25.40	26.05	8,352,810	215,498,364	25.800	7.726	7.712	7.741	7.563	7.756	28,053,675	7.6816	2.37%
2006-09-01	0	25.35	25.35	25.40	25.25	25.75	4,383,649	111,381,402	25.408	7.548	7.548	7.563	7.518	7.667	14,722,885	7.5652	-0.39%
2006-08-31	0	25.45	25.45	25.55	25.40	26.00	7,590,715	194,847,238	25.669	7.578	7.578	7.607	7.563	7.741	25,494,110	7.6428	-0.39%
2006-08-30	0	25.55	25.45	25.65	25.25	25.80	5,412,190	137,869,229	25.474	7.607	7.578	7.637	7.518	7.682	18,177,334	7.5847	-0.78%
2006-08-29	0	25.75	25.70	25.75	25.50	25.95	6,420,740	165,187,370	25.727	7.667	7.652	7.667	7.592	7.726	21,564,642	7.6601	1.18%
2006-08-28	0	25.45	25.40	25.45	25.10	25.45	5,858,500	148,266,317	25.308	7.578	7.563	7.578	7.473	7.578	19,676,307	7.5353	-0.33%
2006-08-25	0	25.65	25.65	25.70	25.50	25.95	4,283,000	110,081,175	25.702	7.602	7.602	7.617	7.558	7.691	14,450,762	7.6177	0.20%
2006-08-24	0	25.60	25.60	25.65	25.45	26.45	7,796,250	201,254,150	25.814	7.587	7.587	7.602	7.543	7.839	26,304,403	7.6510	-0.39%
2006-08-23	0	25.70	25.70	25.75	25.55	25.95	4,766,000	122,555,725	25.715	7.617	7.617	7.632	7.573	7.691	16,080,395	7.6214	-0.77%
2006-08-22	0	25.90	25.85	25.90	25.70	26.05	7,170,500	185,906,425	25.927	7.676	7.662	7.676	7.617	7.721	24,193,134	7.6843	1.17%
2006-08-21	0	25.60	25.50	25.55	25.25	26.10	10,552,565	270,043,334	25.590	7.587	7.558	7.573	7.484	7.736	35,604,158	7.5846	0.99%
2006-08-18	0	25.35	25.30	25.35	25.10	26.10	14,225,690	364,612,094	25.631	7.513	7.499	7.513	7.439	7.736	47,997,214	7.5965	-1.93%
2006-08-17	0	25.85	25.80	25.85	25.45	26.85	20,323,840	526,311,709	25.896	7.662	7.647	7.662	7.543	7.958	68,572,258	7.6753	-3.00%
2006-08-16	0	26.65	26.60	26.65	26.60	27.80	11,099,500	298,514,900	26.894	7.899	7.884	7.899	7.884	8.240	37,449,507	7.9711	1.52%
2006-08-15	0	26.25	26.25	26.30	25.95	26.60	12,454,594	328,418,338	26.369	7.780	7.780	7.795	7.691	7.884	42,021,569	7.8155	1.35%
2006-08-14	0	25.90	25.95	26.00	25.50	26.10	5,556,000	143,886,750	25.898	7.676	7.691	7.706	7.558	7.736	18,745,841	7.6757	1.57%
2006-08-11	0	25.50	25.50	25.55	25.40	25.80	3,391,703	86,865,055	25.611	7.558	7.558	7.573	7.528	7.647	11,443,543	7.5907	-0.39%
2006-08-10	0	25.60	25.55	25.60	25.55	25.95	6,280,500	161,729,166	25.751	7.587	7.573	7.587	7.573	7.691	21,190,290	7.6322	-0.78%
2006-08-09	0	25.80	25.75	25.80	25.20	25.90	5,849,500	149,727,220	25.597	7.647	7.632	7.647	7.469	7.676	19,736,104	7.5865	0.58%
2006-08-08	0	25.65	25.60	25.65	25.50	25.95	5,870,500	150,800,250	25.688	7.602	7.587	7.602	7.558	7.691	19,806,958	7.6135	0.79%
2006-08-07	0	25.45	25.40	25.45	25.00	25.50	4,881,638	123,366,193	25.272	7.543	7.528	7.543	7.410	7.558	16,470,556	7.4901	0.99%
2006-08-04	0	25.20	25.20	25.25	24.95	25.65	6,213,200	157,772,685	25.393	7.469	7.469	7.484	7.395	7.602	20,963,221	7.5262	-0.20%
2006-08-03	0	25.25	25.20	25.25	25.00	25.60	10,021,500	253,209,745	25.267	7.484	7.469	7.484	7.410	7.587	33,812,355	7.4887	0.80%
2006-08-02	0	25.05	25.00	25.05	24.60	25.30	6,661,000	166,965,487	25.066	7.424	7.410	7.424	7.291	7.499	22,474,090	7.4292	0.60%
2006-08-01	0	24.90	24.95	25.00	24.85	26.00	15,682,500	395,296,850	25.206	7.380	7.395	7.410	7.365	7.706	52,912,463	7.4708	-4.23%
2006-07-31	0	26.00	25.95	26.00	25.90	26.60	10,291,600	269,813,055	26.217	7.706	7.691	7.706	7.676	7.884	34,723,667	7.7703	0.39%
2006-07-28	0	25.90	25.90	25.95	25.40	26.35	10,173,083	263,265,198	25.879	7.676	7.676	7.691	7.528	7.810	34,323,793	7.6700	2.17%
2006-07-27	0	25.35	25.35	25.40	25.15	25.45	4,412,500	111,765,400	25.329	7.513	7.513	7.528	7.454	7.543	14,887,693	7.5072	1.00%
2006-07-26	0	25.10	25.10	25.15	24.85	25.50	4,708,000	118,261,356	25.119	7.439	7.439	7.454	7.365	7.558	15,884,704	7.4450	0.00%
2006-07-25	0	25.10	25.05	25.10	24.85	25.20	7,900,298	197,644,153	25.017	7.439	7.424	7.439	7.365	7.469	26,655,459	7.4148	1.83%
2006-07-24	0	24.65	24.65	24.70	24.30	24.90	5,516,500	136,446,625	24.734	7.306	7.306	7.321	7.202	7.380	18,612,568	7.3309	0.61%
2006-07-21	0	24.50	24.35	24.40	24.35	25.00	14,057,264	347,794,212	24.741	7.261	7.217	7.232	7.217	7.410	47,428,947	7.3330	-0.20%
2006-07-20	0	24.55	24.55	24.60	24.25	24.95	15,510,366	375,824,625	24.231	7.276	7.276	7.291	7.187	7.395	52,331,687	7.1816	3.59%
2006-07-19	0	23.70	23.45	23.70	22.85	24.20	13,655,700	322,281,965	23.601	7.024	6.950	7.024	6.772	7.173	46,074,078	6.9949	4.64%
2006-07-18	0	22.65	22.80	22.85	22.45	23.20	6,808,500	155,469,050	22.835	6.713	6.758	6.772	6.654	6.876	22,971,752	6.7678	-1.95%
2006-07-17	0	23.10	23.00	23.10	22.50	23.10	6,195,100	140,891,150	22.742	6.847	6.817	6.847	6.669	6.847	20,902,152	6.7405	0.00%
2006-07-14	0	23.10	23.10	23.15	22.95	23.50	9,004,000	209,108,885	23.224	6.847	6.847	6.861	6.802	6.965	30,379,329	6.8833	-3.14%
2006-07-13	0	23.85	23.80	23.85	23.70	24.35	9,709,125	232,988,360	23.997	7.069	7.054	7.069	7.024	7.217	32,758,407	7.1123	-0.21%
2006-07-12	0	23.90	23.90	24.00	23.30	24.10	9,408,918	223,230,390	23.725	7.084	7.084	7.113	6.906	7.143	31,745,514	7.0319	1.70%
2006-07-11	0	23.50	23.40	23.45	23.25	23.70	4,051,210	95,309,975	23.526	6.965	6.935	6.950	6.891	7.024	13,668,707	6.9729	-0.42%
2006-07-10	0	23.60	23.55	23.60	23.00	23.75	6,148,206	144,801,891	23.552	6.995	6.980	6.995	6.817	7.039	20,743,933	6.9804	1.51%
2006-07-07	0	23.25	23.30	23.35	23.00	23.50	1,827,500	42,437,575	23.222	6.891	6.906	6.921	6.817	6.965	6,165,951	6.8826	-0.43%
2006-07-06	0	23.35	23.30	23.35	22.10	23.65	6,662,153	152,691,169	22.919	6.921	6.906	6.921	6.550	7.010	22,477,980	6.7929	1.08%
2006-07-05	0	23.10	23.00	23.10	22.90	23.55	5,398,500	124,796,935	23.117	6.847	6.817	6.847	6.787	6.980	18,214,439	6.8515	-1.07%
2006-07-04	0	23.35	23.35	23.40	22.95	24.00	6,571,877	153,335,391	23.332	6.921	6.921	6.935	6.802	7.113	22,173,391	6.9153	-1.27%
2006-07-03	0	23.65	23.60	23.70	23.30	23.80	5,303,500	124,851,475	23.541	7.010	6.995	7.024	6.906	7.054	17,893,910	6.9773	0.42%
2006-06-30	0	23.55	23.40	23.50	22.85	23.65	11,236,556	260,960,889	23.224	6.980	6.935	6.965	6.772	7.010	37,911,931	6.8833	4.20%
2006-06-29	0	22.60	22.55	22.60	22.35	22.80	10,092,637	228,442,583	22.635	6.698	6.683	6.698	6.624	6.758	34,052,370	6.7086	2.96%
2006-06-28	0	21.95	21.90	21.95	21.30	22.10	5,860,500	128,360,013	21.903	6.506	6.491	6.506	6.313	6.550	19,773,218	6.4916	0.69%
2006-06-27	0	21.80	21.80	21.85	21.55	22.05	7,045,280	154,037,836	21.864	6.461	6.461	6.476	6.387	6.535	23,770,644	6.4802	1.40%
2006-06-26	0	21.50	21.40	21.55	21.20	21.95	6,711,100	144,318,812	21.505	6.372	6.343	6.387	6.283	6.506	22,643,127	6.3736	1.42%
2006-06-23	0	21.20	21.10	21.30	20.50	21.50	7,523,764	159,256,495	21.167	6.283	6.254	6.313	6.076	6.372	25,385,040	6.2736	1.92%
2006-06-22	0	20.80	20.75	20.80	20.50	20.90	7,026,590	145,652,296	20.729	6.165	6.150	6.165	6.076	6.194	23,707,584	6.1437	3.48%
2006-06-21	0	20.10	20.05	20.10	19.45	20.40	6,888,000	137,749,500	19.999	5.957	5.943	5.957	5.765	6.046	23,239,984	5.9273	-0.50%
2006-06-20	0	20.20	20.15	20.30	20.00	20.65	6,393,491	129,502,010	20.255	5.987	5.972	6.017	5.928	6.120	21,571,520	6.0034	-2.88%
2006-06-19	0	20.80	20.80	20.85	20.50	21.00	5,345,500	110,962,225	20.758	6.165	6.165	6.180	6.076	6.224	18,035,618	6.1524	-1.89%
2006-06-16	0	21.20	21.15	21.20	20.70	21.45	17,934,328	377,248,324	21.035	6.283	6.269	6.283	6.135	6.357	60,510,089	6.2345	7.07%
2006-06-15	0	19.80	19.85	19.90	19.20	19.90	8,150,206	158,378,309	19.432	5.868	5.883	5.898	5.691	5.898	27,498,644	5.7595	4.21%
2006-06-14	0	19.00	19.00	19.05	18.55	19.35	11,209,457	213,615,667	19.057	5.631	5.631	5.646	5.498	5.735	37,820,500	5.6481	-0.78%
2006-06-13	0	19.15	19.05	19.15	19.00	19.40	14,739,770	282,736,607	19.182	5.676	5.646	5.676	5.631	5.750	49,731,710	5.6852	-3.77%
2006-06-12	0	19.90	19.85	19.95	19.15	20.00	10,835,800	212,451,247	19.606	5.898	5.883	5.913	5.676	5.928	36,559,788	5.8111	0.76%
2006-06-09	0	19.75	19.70	19.75	19.40	20.65	23,825,000	475,560,763	19.961	5.854	5.839	5.854	5.750	6.120	80,385,107	5.9160	-3.89%
2006-06-08	0	20.55	20.70	20.80	20.50	21.60	12,617,600	264,565,010	20.968	6.091	6.135	6.165	6.076	6.402	42,571,548	6.2146	-6.59%
2006-06-07	0	22.00	21.95	22.00	21.80	22.75	5,456,110	121,225,622	22.218	6.520	6.506	6.520	6.461	6.743	18,408,814	6.5852	-2.22%
2006-06-06	0	22.50	22.40	22.50	21.25	22.65	8,908,500	197,005,075	22.114	6.669	6.639	6.669	6.298	6.713	30,057,113	6.5544	2.74%
2006-06-05	0	21.90	21.70	21.80	21.05	22.15	13,035,814	283,864,681	21.776	6.491	6.432	6.461	6.239	6.565	43,982,594	6.4540	3.06%
2006-06-02	0	21.25	21.30	21.40	20.55	21.50	14,309,295	300,975,990	21.034	6.298	6.313	6.343	6.091	6.372	48,279,295	6.2341	1.67%
2006-06-01	0	20.90	20.90	20.95	20.75	21.75	16,599,000	348,358,462	20.987	6.194	6.194	6.209	6.150	6.446	56,004,717	6.2202	-3.46%
2006-05-30	0	21.65	21.70	21.75	21.55	22.25	4,834,695	106,121,385	21.950	6.417	6.432	6.446	6.387	6.595	16,312,171	6.5057	-2.26%
2006-05-29	0	22.15	22.05	22.15	21.75	22.65	7,076,195	157,967,743	22.324	6.565	6.535	6.565	6.446	6.713	23,874,950	6.6165	2.31%
2006-05-26	0	21.65	21.60	21.70	21.50	22.25	6,766,000	148,448,250	21.940	6.417	6.402	6.432	6.372	6.595	22,828,358	6.5028	1.41%
2006-05-25	0	21.35	21.45	21.50	20.95	21.75	5,724,100	122,452,275	21.392	6.328	6.357	6.372	6.209	6.446	19,313,007	6.3404	-1.16%
2006-05-24	0	21.60	21.65	21.70	20.95	21.90	5,756,900	123,323,450	21.422	6.402	6.417	6.432	6.209	6.491	19,423,674	6.3491	0.23%
2006-05-23	0	21.55	21.55	21.60	20.70	22.00	11,692,039	250,770,015	21.448	6.387	6.387	6.402	6.135	6.520	39,448,722	6.3569	-2.49%
2006-05-22	0	22.10	22.00	22.10	21.70	23.30	10,390,000	232,187,988	22.347	6.550	6.520	6.550	6.432	6.906	35,055,667	6.6234	-4.74%
2006-05-19	0	23.20	23.15	23.30	22.45	23.40	19,551,000	449,753,650	23.004	6.876	6.861	6.906	6.654	6.935	65,964,711	6.8181	2.88%
2006-05-18	0	22.55	22.45	22.60	22.15	22.65	11,524,482	258,666,140	22.445	6.683	6.654	6.698	6.565	6.713	38,883,388	6.6524	-3.43%
2006-05-17	0	23.35	23.30	23.35	22.60	23.55	9,274,328	213,818,222	23.055	6.921	6.906	6.921	6.698	6.980	31,291,410	6.8331	3.55%
2006-05-16	0	22.55	22.70	22.75	21.50	23.35	12,779,700	285,883,974	22.370	6.683	6.728	6.743	6.372	6.921	43,118,470	6.6302	-2.38%
2006-05-15	0	23.10	23.10	23.15	22.85	23.65	6,955,595	161,333,079	23.195	6.847	6.847	6.861	6.772	7.010	23,468,048	6.8746	-2.74%
2006-05-12	0	23.75	23.75	23.80	23.10	24.10	4,476,100	105,905,448	23.660	7.039	7.039	7.054	6.847	7.143	15,102,278	7.0125	-0.42%
2006-05-11	0	23.85	23.85	23.90	23.30	24.20	6,352,745	151,558,043	23.857	7.069	7.069	7.084	6.906	7.173	21,434,044	7.0709	0.42%
2006-05-10	0	23.75	23.70	23.80	23.25	23.95	4,379,000	103,202,835	23.568	7.039	7.024	7.054	6.891	7.098	14,774,665	6.9851	-0.63%
2006-05-09	0	23.90	23.90	23.95	23.70	23.95	6,688,000	159,319,679	23.822	7.084	7.084	7.098	7.024	7.098	22,565,188	7.0604	0.21%
2006-05-08	0	23.85	23.85	23.90	22.90	24.10	11,352,500	267,052,569	23.524	7.069	7.069	7.084	6.787	7.143	38,303,124	6.9721	5.53%
2006-05-04	0	22.60	22.50	22.55	22.00	22.75	3,969,164	89,007,881	22.425	6.698	6.669	6.683	6.520	6.743	13,391,886	6.6464	0.89%
2006-05-03	0	22.40	22.35	22.40	21.90	22.50	7,016,623	155,858,548	22.213	6.639	6.624	6.639	6.491	6.669	23,673,956	6.5835	1.82%
2006-05-02	0	22.00	21.85	22.00	21.50	22.55	8,509,466	187,130,872	21.991	6.520	6.476	6.520	6.372	6.683	28,710,780	6.5178	3.04%
2006-04-28	0	21.35	21.30	21.35	20.50	21.45	13,870,830	289,434,637	20.866	6.328	6.313	6.328	6.076	6.357	46,799,923	6.1845	1.43%
2006-04-27	0	21.05	21.00	21.05	20.80	21.35	9,883,500	208,446,765	21.090	6.239	6.224	6.239	6.165	6.328	33,346,745	6.2509	-1.86%
2006-04-26	0	21.45	21.35	21.45	20.45	21.65	10,614,400	226,524,499	21.341	6.357	6.328	6.357	6.061	6.417	35,812,788	6.3252	3.13%
2006-04-25	0	20.80	20.80	20.90	20.30	21.25	19,264,000	396,993,157	20.608	6.165	6.165	6.194	6.017	6.298	64,996,378	6.1079	-2.58%
2006-04-24	0	21.35	21.35	21.40	20.80	22.55	19,109,500	414,023,815	21.666	6.328	6.328	6.343	6.165	6.683	64,475,098	6.4215	-5.53%
2006-04-21	0	22.60	22.55	22.60	22.30	23.55	16,650,300	381,057,190	22.886	6.698	6.683	6.698	6.609	6.980	56,177,803	6.7831	-4.06%
2006-04-20	0	23.75	23.55	23.80	22.50	23.90	6,597,800	153,795,795	23.310	6.982	6.923	6.997	6.614	7.026	22,443,616	6.8525	2.81%
2006-04-19	0	23.10	23.00	23.10	22.70	23.20	9,706,846	222,722,735	22.945	6.791	6.761	6.791	6.673	6.820	33,019,602	6.7452	0.43%
2006-04-18	0	23.00	22.95	23.00	22.10	23.05	9,109,200	207,566,430	22.787	6.761	6.747	6.761	6.497	6.776	30,986,600	6.6986	5.99%
2006-04-13	0	21.70	21.70	21.75	21.20	21.75	6,526,285	140,261,828	21.492	6.379	6.379	6.394	6.232	6.394	22,200,345	6.3180	1.64%
2006-04-12	0	21.35	21.30	21.40	21.15	22.35	7,454,883	160,080,220	21.473	6.276	6.262	6.291	6.218	6.570	25,359,140	6.3125	-5.11%
2006-04-11	0	22.50	22.55	22.60	22.10	22.90	4,738,500	106,296,950	22.433	6.614	6.629	6.644	6.497	6.732	16,118,869	6.5946	-1.96%
2006-04-10	0	22.95	22.95	23.00	22.50	23.00	6,857,354	155,987,272	22.747	6.747	6.747	6.761	6.614	6.761	23,326,537	6.6871	-0.43%
2006-04-07	0	23.05	22.60	22.85	21.80	23.20	11,748,500	267,333,765	22.755	6.776	6.644	6.717	6.409	6.820	39,964,659	6.6893	4.54%
2006-04-06	0	22.05	22.00	22.15	21.00	22.30	14,247,800	312,215,065	21.913	6.482	6.467	6.511	6.173	6.556	48,466,483	6.4419	5.00%
2006-04-04	0	21.00	20.95	21.00	20.20	21.30	10,025,537	208,238,735	20.771	6.173	6.159	6.173	5.938	6.262	34,103,687	6.1060	4.48%
2006-04-03	0	20.10	20.10	20.20	19.90	20.45	6,601,330	133,074,158	20.159	5.909	5.909	5.938	5.850	6.012	22,455,624	5.9261	0.50%
2006-03-31	0	20.00	19.95	20.00	19.85	20.40	9,144,500	183,251,825	20.040	5.879	5.865	5.879	5.835	5.997	31,106,680	5.8911	-1.23%
2006-03-30	0	20.25	20.05	20.25	19.35	20.30	10,829,500	216,622,900	20.003	5.953	5.894	5.953	5.688	5.968	36,838,514	5.8803	3.32%
2006-03-29	0	19.60	19.60	19.65	19.05	20.00	8,721,000	171,049,400	19.614	5.762	5.762	5.777	5.600	5.879	29,666,067	5.7658	-2.24%
2006-03-28	0	20.05	20.05	20.10	19.80	20.45	9,280,500	185,690,667	20.009	5.894	5.894	5.909	5.821	6.012	31,569,308	5.8820	-2.20%
2006-03-27	0	20.50	20.40	20.50	19.70	20.55	10,572,735	214,577,335	20.295	6.026	5.997	6.026	5.791	6.041	35,965,081	5.9663	5.40%
2006-03-24	0	19.45	19.40	19.45	19.30	19.75	4,300,500	83,991,675	19.531	5.718	5.703	5.718	5.674	5.806	14,628,933	5.7415	0.26%
2006-03-23	0	19.40	19.40	19.50	19.20	19.75	3,225,599	62,901,116	19.501	5.703	5.703	5.732	5.644	5.806	10,972,462	5.7326	-0.51%
2006-03-22	0	19.50	19.45	19.50	19.00	20.05	12,568,282	246,682,995	19.627	5.732	5.718	5.732	5.585	5.894	42,753,297	5.7699	0.26%
2006-03-21	0	19.45	19.45	19.50	18.50	19.55	7,728,680	148,403,454	19.202	5.718	5.718	5.732	5.438	5.747	26,290,510	5.6448	4.29%
2006-03-20	0	18.65	18.55	18.65	18.50	18.85	3,639,000	67,945,316	18.671	5.483	5.453	5.483	5.438	5.541	12,378,720	5.4889	0.81%
2006-03-17	0	18.50	18.55	18.70	18.35	18.85	4,201,500	78,266,877	18.628	5.438	5.453	5.497	5.394	5.541	14,292,166	5.4762	0.27%
2006-03-16	0	18.45	18.45	18.50	18.10	18.55	3,870,904	70,973,186	18.335	5.424	5.424	5.438	5.321	5.453	13,167,584	5.3900	-0.27%
2006-03-15	0	18.50	18.50	18.60	18.35	18.70	11,437,260	212,215,537	18.555	5.438	5.438	5.468	5.394	5.497	38,905,920	5.4546	1.09%
2006-03-14	0	18.30	18.20	18.40	17.75	18.40	7,022,500	126,364,135	17.994	5.380	5.350	5.409	5.218	5.409	23,888,311	5.2898	2.52%
2006-03-13	0	17.85	17.80	17.90	17.30	17.90	8,367,194	147,175,017	17.590	5.247	5.233	5.262	5.086	5.262	28,462,532	5.1708	3.18%
2006-03-10	0	17.30	17.30	17.35	17.30	17.65	7,743,000	135,559,025	17.507	5.086	5.086	5.100	5.086	5.189	26,339,223	5.1467	-1.42%
2006-03-09	0	17.55	17.55	17.60	17.20	17.70	8,412,000	146,663,954	17.435	5.159	5.159	5.174	5.056	5.203	28,614,948	5.1254	2.33%
2006-03-08	0	17.15	17.10	17.15	16.85	17.20	18,487,500	314,709,985	17.023	5.042	5.027	5.042	4.953	5.056	62,888,593	5.0042	-1.15%
2006-03-07	0	17.35	17.30	17.35	17.05	17.70	13,584,071	235,018,439	17.301	5.100	5.086	5.100	5.012	5.203	46,208,688	5.0860	-1.98%
2006-03-06	0	17.70	17.65	17.70	17.40	17.75	13,728,500	240,186,999	17.496	5.203	5.189	5.203	5.115	5.218	46,699,989	5.1432	3.81%
2006-03-03	0	17.05	17.05	17.10	16.50	18.05	21,346,500	372,506,459	17.451	5.012	5.012	5.027	4.851	5.306	72,614,001	5.1300	-5.54%
2006-03-02	0	18.05	18.00	18.05	18.05	18.80	6,465,349	118,038,135	18.257	5.306	5.292	5.306	5.306	5.527	21,993,060	5.3671	-1.63%
2006-03-01	0	18.35	18.20	18.25	17.75	18.65	9,926,000	181,286,085	18.264	5.394	5.350	5.365	5.218	5.483	33,765,094	5.3690	1.38%
2006-02-28	0	18.10	18.05	18.10	17.80	18.70	12,023,500	218,788,805	18.197	5.321	5.306	5.321	5.233	5.497	40,900,122	5.3493	-3.47%
2006-02-27	0	18.75	18.55	18.75	18.30	18.85	9,562,000	177,363,193	18.549	5.512	5.453	5.512	5.380	5.541	32,526,882	5.4528	2.46%
2006-02-24	0	18.30	18.30	18.35	18.25	19.10	12,581,500	233,492,350	18.558	5.380	5.380	5.394	5.365	5.615	42,798,260	5.4557	-3.94%
2006-02-23	0	19.05	19.10	19.15	18.85	19.70	12,376,500	238,486,484	19.269	5.600	5.615	5.630	5.541	5.791	42,100,915	5.6646	0.00%
2006-02-22	0	19.05	19.00	19.05	18.65	19.15	11,191,000	210,957,992	18.851	5.600	5.585	5.600	5.483	5.630	38,068,222	5.5416	2.42%
2006-02-21	0	18.60	18.55	18.60	18.15	18.80	8,127,000	149,397,375	18.383	5.468	5.453	5.468	5.336	5.527	27,645,468	5.4040	2.48%
2006-02-20	0	18.15	18.20	18.25	17.55	18.25	6,977,000	125,295,025	17.958	5.336	5.350	5.365	5.159	5.365	23,733,534	5.2792	3.12%
2006-02-17	0	17.60	17.55	17.60	17.45	17.95	3,430,965	60,501,757	17.634	5.174	5.159	5.174	5.130	5.277	11,671,051	5.1839	0.00%
2006-02-16	0	17.60	17.75	17.80	17.50	18.50	5,982,500	106,430,065	17.790	5.174	5.218	5.233	5.145	5.438	20,350,562	5.2298	-2.22%
2006-02-15	0	18.00	17.95	18.00	17.75	18.50	11,567,465	210,140,429	18.167	5.292	5.277	5.292	5.218	5.438	39,348,836	5.3404	0.28%
2006-02-14	0	17.95	17.90	17.95	17.05	18.00	8,906,000	156,048,625	17.522	5.277	5.262	5.277	5.012	5.292	30,295,379	5.1509	2.87%
2006-02-13	0	17.45	17.45	17.50	17.05	17.55	7,480,568	130,146,192	17.398	5.130	5.130	5.145	5.012	5.159	25,446,512	5.1145	1.75%
2006-02-10	0	17.15	17.15	17.20	16.85	17.20	3,262,097	55,635,266	17.055	5.042	5.042	5.056	4.953	5.056	11,096,616	5.0137	0.59%
2006-02-09	0	17.05	17.05	17.10	16.80	17.25	12,004,000	204,368,406	17.025	5.012	5.012	5.027	4.939	5.071	40,833,789	5.0049	2.10%
2006-02-08	0	16.70	16.75	16.80	16.50	17.10	10,438,500	174,861,475	16.752	4.909	4.924	4.939	4.851	5.027	35,508,456	4.9245	-2.34%
2006-02-07	0	17.10	17.00	17.10	16.70	17.30	14,239,500	242,010,770	16.996	5.027	4.998	5.027	4.909	5.086	48,438,249	4.9963	0.59%
2006-02-06	0	17.00	16.95	17.00	16.15	17.05	14,171,500	235,941,975	16.649	4.998	4.983	4.998	4.748	5.012	48,206,934	4.8944	3.34%
2006-02-03	0	16.45	16.40	16.45	16.35	16.95	14,013,271	232,899,574	16.620	4.836	4.821	4.836	4.806	4.983	47,668,690	4.8858	-4.36%
2006-02-02	0	17.20	17.15	17.30	17.00	17.75	11,537,209	200,729,331	17.398	5.056	5.042	5.086	4.998	5.218	39,245,914	5.1147	-0.58%
2006-02-01	0	17.30	17.25	17.30	16.90	17.35	10,304,000	176,922,190	17.170	5.086	5.071	5.086	4.968	5.100	35,050,930	5.0476	0.87%
2006-01-27	0	17.15	17.15	17.20	16.70	17.30	16,956,000	289,138,001	17.052	5.042	5.042	5.056	4.909	5.086	57,678,917	5.0129	3.00%
2006-01-26	0	16.65	16.65	16.70	16.45	17.00	6,012,246	100,037,131	16.639	4.895	4.895	4.909	4.836	4.998	20,451,748	4.8914	-0.89%
2006-01-25	0	16.80	16.80	16.85	16.60	17.10	9,290,270	156,559,923	16.852	4.939	4.939	4.953	4.880	5.027	31,602,543	4.9540	-0.59%
2006-01-24	0	16.90	16.90	16.95	16.40	17.00	7,960,000	133,297,350	16.746	4.968	4.968	4.983	4.821	4.998	27,077,387	4.9228	2.74%
2006-01-23	0	16.45	16.40	16.45	16.10	16.60	10,513,000	171,615,214	16.324	4.836	4.821	4.836	4.733	4.880	35,761,881	4.7988	0.92%
2006-01-20	0	16.30	16.15	16.20	16.15	17.35	16,443,000	275,118,470	16.732	4.792	4.748	4.762	4.748	5.100	55,933,855	4.9186	-3.26%
2006-01-19	0	16.85	16.85	16.90	16.15	16.90	8,989,500	148,640,618	16.535	4.953	4.953	4.968	4.748	4.968	30,579,419	4.8608	5.31%
2006-01-18	0	16.00	16.10	16.15	15.70	16.25	10,757,076	170,789,487	15.877	4.704	4.733	4.748	4.615	4.777	36,592,150	4.6674	0.31%
2006-01-17	0	15.95	15.90	15.95	15.80	16.30	10,528,000	169,147,175	16.066	4.689	4.674	4.689	4.645	4.792	35,812,906	4.7231	-1.54%
2006-01-16	0	16.20	16.15	16.20	16.15	16.40	6,145,000	99,796,445	16.240	4.762	4.748	4.762	4.748	4.821	20,903,335	4.7742	-0.61%
2006-01-13	0	16.30	16.30	16.35	16.05	16.35	7,854,924	127,352,154	16.213	4.792	4.792	4.806	4.718	4.806	26,719,952	4.7662	0.93%
2006-01-12	0	16.15	16.10	16.25	15.90	16.45	11,082,137	179,145,326	16.165	4.748	4.733	4.777	4.674	4.836	37,697,904	4.7521	-0.92%
2006-01-11	0	16.30	16.25	16.30	16.10	16.75	12,385,500	203,429,662	16.425	4.792	4.777	4.792	4.733	4.924	42,131,530	4.8284	-0.91%
2006-01-10	0	16.45	16.45	16.50	16.05	16.80	17,742,752	292,229,454	16.470	4.836	4.836	4.851	4.718	4.939	60,355,197	4.8418	1.23%
2006-01-09	0	16.25	16.20	16.25	16.15	16.90	33,262,633	546,500,499	16.430	4.777	4.762	4.777	4.748	4.968	113,148,895	4.8299	2.52%
2006-01-06	0	15.85	15.80	15.85	15.45	15.95	14,801,000	232,582,871	15.714	4.659	4.645	4.659	4.542	4.689	50,348,293	4.6195	2.59%
2006-01-05	0	15.45	15.45	15.50	15.45	16.00	20,655,751	323,145,816	15.644	4.542	4.542	4.557	4.542	4.704	70,264,293	4.5990	-1.59%
2006-01-04	0	15.70	15.65	15.70	15.20	16.00	19,504,750	304,813,889	15.628	4.615	4.601	4.615	4.468	4.704	66,348,954	4.5941	5.02%
2006-01-03	0	14.95	14.90	14.95	14.20	15.05	13,061,510	193,432,641	14.809	4.395	4.380	4.395	4.174	4.424	44,431,101	4.3535	4.55%
2005-12-30	0	14.30	14.25	14.30	14.20	14.50	3,043,500	43,717,475	14.364	4.204	4.189	4.204	4.174	4.263	10,353,019	4.2227	-1.04%
2005-12-29	0	14.45	14.40	14.45	14.15	14.50	8,649,328	124,372,978	14.380	4.248	4.233	4.248	4.160	4.263	29,422,262	4.2272	2.12%
2005-12-28	0	14.15	14.15	14.20	14.00	14.20	5,347,100	75,508,490	14.121	4.160	4.160	4.174	4.116	4.174	18,189,133	4.1513	0.35%
2005-12-23	0	14.10	14.10	14.15	13.90	14.20	4,499,500	63,228,101	14.052	4.145	4.145	4.160	4.086	4.174	15,305,867	4.1310	0.71%
2005-12-22	0	14.00	13.95	14.00	13.90	14.20	4,036,262	56,612,133	14.026	4.116	4.101	4.116	4.086	4.174	13,730,079	4.1232	-1.06%
2005-12-21	0	14.15	14.10	14.15	14.05	14.20	6,327,000	89,181,675	14.095	4.160	4.145	4.160	4.130	4.174	21,522,441	4.1437	0.71%
2005-12-20	0	14.05	14.00	14.05	13.85	14.15	6,035,500	84,720,800	14.037	4.130	4.116	4.130	4.072	4.160	20,530,851	4.1265	0.36%
2005-12-19	0	14.00	14.00	14.05	13.85	14.30	18,403,700	259,066,325	14.077	4.116	4.116	4.130	4.072	4.204	62,603,532	4.1382	0.00%
2005-12-16	0	14.00	14.00	14.05	13.65	14.15	19,938,620	278,016,626	13.944	4.116	4.116	4.130	4.013	4.160	67,824,842	4.0990	2.19%
2005-12-15	0	13.70	13.65	13.70	13.55	13.70	6,813,000	92,873,325	13.632	4.027	4.013	4.027	3.983	4.027	23,175,658	4.0074	0.37%
2005-12-14	0	13.65	13.65	13.70	13.50	13.70	3,320,000	45,336,624	13.656	4.013	4.013	4.027	3.969	4.027	11,293,584	4.0144	1.11%
2005-12-13	0	13.50	13.45	13.50	13.35	13.65	3,711,971	50,027,924	13.478	3.969	3.954	3.969	3.925	4.013	12,626,944	3.9620	-1.46%
2005-12-12	0	13.70	13.70	13.75	13.60	13.80	7,563,000	103,745,200	13.718	4.027	4.027	4.042	3.998	4.057	25,726,920	4.0326	0.37%
2005-12-09	0	13.65	13.65	13.70	13.60	13.80	11,627,500	158,821,879	13.659	4.013	4.013	4.027	3.998	4.057	39,553,056	4.0154	0.37%
2005-12-08	0	13.60	13.55	13.60	13.45	13.80	10,824,000	147,071,025	13.588	3.998	3.983	3.998	3.954	4.057	36,819,804	3.9943	1.12%
2005-12-07	0	13.45	13.45	13.50	13.20	13.50	6,392,700	85,587,443	13.388	3.954	3.954	3.969	3.880	3.969	21,745,932	3.9358	1.13%
2005-12-06	0	13.30	13.30	13.35	13.30	13.45	6,787,000	90,728,681	13.368	3.910	3.910	3.925	3.910	3.954	23,087,215	3.9298	-1.12%
2005-12-05	0	13.45	13.40	13.45	13.35	13.50	7,283,087	97,579,039	13.398	3.954	3.939	3.954	3.925	3.969	24,774,745	3.9386	0.37%
2005-12-02	0	13.40	13.40	13.45	13.30	13.50	8,268,404	110,764,012	13.396	3.939	3.939	3.954	3.910	3.969	28,126,480	3.9381	1.52%
2005-12-01	0	13.20	13.15	13.20	13.00	13.20	5,893,553	77,152,378	13.091	3.880	3.866	3.880	3.822	3.880	20,047,992	3.8484	0.38%
2005-11-30	0	13.15	13.10	13.20	13.10	13.30	9,112,452	120,011,893	13.170	3.866	3.851	3.880	3.851	3.910	30,997,663	3.8716	-1.13%
2005-11-29	0	13.30	13.30	13.35	13.25	13.55	6,588,232	87,936,129	13.348	3.910	3.910	3.925	3.895	3.983	22,411,069	3.9238	-1.85%
2005-11-28	0	13.55	13.50	13.55	13.45	13.65	4,624,600	62,535,600	13.522	3.983	3.969	3.983	3.954	4.013	15,731,418	3.9752	0.37%
2005-11-25	0	13.50	13.45	13.50	13.45	13.50	4,852,856	65,419,490	13.481	3.969	3.954	3.969	3.954	3.969	16,507,872	3.9629	-0.37%
2005-11-24	0	13.55	13.50	13.55	13.30	13.55	4,433,500	59,889,653	13.508	3.983	3.969	3.983	3.910	3.983	15,081,356	3.9711	0.37%
2005-11-23	0	13.50	13.45	13.50	13.40	13.60	6,046,900	81,841,420	13.534	3.969	3.954	3.969	3.939	3.998	20,569,630	3.9788	0.75%
2005-11-22	0	13.40	13.35	13.40	13.30	13.40	3,148,000	42,036,515	13.353	3.939	3.925	3.939	3.910	3.939	10,708,494	3.9255	0.37%
2005-11-21	0	13.35	13.30	13.35	13.30	13.45	8,275,000	110,834,490	13.394	3.925	3.910	3.925	3.910	3.954	28,148,917	3.9374	0.38%
2005-11-18	0	13.30	13.25	13.30	13.15	13.35	6,717,000	89,009,100	13.251	3.910	3.895	3.910	3.866	3.925	22,849,097	3.8955	2.31%
2005-11-17	0	13.00	13.00	13.05	12.90	13.10	3,262,500	42,377,875	12.989	3.822	3.822	3.836	3.792	3.851	11,097,987	3.8185	0.78%
2005-11-16	0	12.90	12.90	12.95	12.85	13.10	1,072,500	13,910,500	12.970	3.792	3.792	3.807	3.778	3.851	3,648,304	3.8129	-0.77%
2005-11-15	0	13.00	13.00	13.05	12.90	13.10	3,779,828	49,170,151	13.009	3.822	3.822	3.836	3.792	3.851	12,857,772	3.8242	0.78%
2005-11-14	0	12.90	12.90	12.95	12.85	13.15	5,334,640	69,314,202	12.993	3.792	3.792	3.807	3.778	3.866	18,146,748	3.8196	0.00%
2005-11-11	0	12.90	12.90	12.95	12.85	13.00	3,784,500	48,899,215	12.921	3.792	3.792	3.807	3.778	3.822	12,873,665	3.7984	0.78%
2005-11-10	0	12.80	12.80	12.85	12.65	12.95	7,798,380	99,830,876	12.802	3.763	3.763	3.778	3.719	3.807	26,527,608	3.7633	1.19%
2005-11-09	0	12.65	12.55	12.70	12.50	12.75	4,246,406	53,779,838	12.665	3.719	3.689	3.733	3.675	3.748	14,444,922	3.7231	0.40%
2005-11-08	0	12.60	12.55	12.60	12.50	12.60	4,326,500	54,454,366	12.586	3.704	3.689	3.704	3.675	3.704	14,717,376	3.7000	0.00%
2005-11-07	0	12.60	12.55	12.60	12.55	12.70	8,929,857	112,701,594	12.621	3.704	3.689	3.704	3.689	3.733	30,376,532	3.7102	-1.18%
2005-11-04	0	12.75	12.75	12.80	12.65	12.85	3,766,500	47,895,465	12.716	3.748	3.748	3.763	3.719	3.778	12,812,435	3.7382	0.00%
2005-11-03	0	12.75	12.75	12.80	12.70	12.85	804,500	10,282,000	12.781	3.748	3.748	3.763	3.733	3.778	2,736,653	3.7571	0.00%
2005-11-02	0	12.75	12.75	12.80	12.60	12.80	2,291,172	29,080,182	12.692	3.748	3.748	3.763	3.704	3.763	7,793,838	3.7312	1.19%
2005-11-01	0	12.60	12.55	12.60	12.45	13.00	6,593,328	83,993,112	12.739	3.704	3.689	3.704	3.660	3.822	22,428,404	3.7449	0.40%
2005-10-31	0	12.55	12.55	12.60	12.30	12.60	3,957,889	49,170,507	12.423	3.689	3.689	3.704	3.616	3.704	13,463,479	3.6521	2.03%
2005-10-28	0	12.30	12.30	12.35	12.25	12.50	6,306,500	77,818,800	12.340	3.616	3.616	3.631	3.601	3.675	21,452,707	3.6275	-1.99%
2005-10-27	0	12.55	12.55	12.60	12.45	12.70	7,014,000	87,951,700	12.539	3.689	3.689	3.704	3.660	3.733	23,859,396	3.6862	-1.57%
2005-10-26	0	12.75	12.70	12.75	12.50	12.75	6,451,500	81,512,172	12.635	3.748	3.733	3.748	3.675	3.748	21,945,950	3.7142	0.79%
2005-10-25	0	12.65	12.60	12.65	12.45	13.15	3,574,500	46,017,850	12.874	3.719	3.704	3.719	3.660	3.866	12,159,312	3.7846	-1.56%
2005-10-24	0	12.85	12.75	12.85	12.50	12.90	4,017,000	51,234,076	12.754	3.778	3.748	3.778	3.675	3.792	13,664,556	3.7494	0.00%
2005-10-21	0	12.85	12.75	12.90	12.60	13.05	5,257,920	67,315,581	12.803	3.778	3.748	3.792	3.704	3.836	17,885,771	3.7636	0.78%
2005-10-20	0	12.75	12.75	12.80	12.75	12.90	2,516,000	32,274,850	12.828	3.748	3.748	3.763	3.748	3.792	8,558,632	3.7710	-0.39%
2005-10-19	0	12.80	12.80	12.85	12.75	12.90	3,064,500	39,187,875	12.788	3.763	3.763	3.778	3.748	3.792	10,424,454	3.7592	-0.78%
2005-10-18	0	12.90	12.85	12.95	12.85	13.05	3,770,780	48,856,668	12.957	3.792	3.778	3.807	3.778	3.836	12,826,994	3.8089	0.39%
2005-10-17	0	12.85	12.85	12.90	12.80	13.00	3,362,000	43,291,825	12.877	3.778	3.778	3.792	3.763	3.822	11,436,454	3.7854	-0.39%
2005-10-14	0	12.90	12.90	12.95	12.70	13.00	4,603,167	59,251,504	12.872	3.792	3.792	3.807	3.733	3.822	15,658,510	3.7840	-0.77%
2005-10-13	0	13.00	12.90	13.00	12.85	13.05	2,324,000	30,153,316	12.975	3.822	3.792	3.822	3.778	3.836	7,905,509	3.8142	0.39%
2005-10-12	0	12.95	12.95	13.00	12.80	13.35	5,931,000	77,151,725	13.008	3.807	3.807	3.822	3.763	3.925	20,175,375	3.8241	-1.89%
2005-10-10	0	13.20	13.15	13.20	13.15	13.30	1,580,000	20,851,150	13.197	3.880	3.866	3.880	3.866	3.910	5,374,657	3.8795	-1.12%
2005-10-07	0	13.35	13.30	13.35	13.10	13.40	2,378,500	31,365,200	13.187	3.925	3.910	3.925	3.851	3.939	8,090,900	3.8766	1.14%
2005-10-06	0	13.20	13.10	13.20	13.05	13.20	3,940,000	51,709,550	13.124	3.880	3.851	3.880	3.836	3.880	13,402,626	3.8582	-0.75%
2005-10-05	0	13.30	13.25	13.30	13.20	13.50	4,788,500	63,802,775	13.324	3.910	3.895	3.910	3.880	3.969	16,288,954	3.9169	-1.48%
2005-10-04	0	13.50	13.50	13.60	13.50	13.65	2,662,500	36,176,500	13.587	3.969	3.969	3.998	3.969	4.013	9,056,978	3.9943	-0.74%
2005-10-03	0	13.60	13.60	13.65	13.50	13.65	2,305,000	31,305,277	13.582	3.998	3.998	4.013	3.969	4.013	7,840,877	3.9926	0.37%
2005-09-30	0	13.55	13.50	13.70	13.50	13.75	6,554,500	89,637,975	13.676	3.983	3.969	4.027	3.969	4.042	22,296,324	4.0203	-0.73%
2005-09-29	0	13.65	13.65	13.70	13.20	13.70	11,481,000	154,728,339	13.477	4.013	4.013	4.027	3.880	4.027	39,054,709	3.9618	3.41%
2005-09-28	0	13.20	13.20	13.25	13.20	13.35	4,423,000	58,748,237	13.282	3.880	3.880	3.895	3.880	3.925	15,045,639	3.9047	-0.38%
2005-09-27	0	13.25	13.20	13.25	13.15	13.40	2,060,000	27,421,675	13.312	3.895	3.880	3.895	3.866	3.939	7,007,465	3.9132	-0.75%
2005-09-26	0	13.35	13.25	13.35	13.25	13.50	1,689,501	22,531,763	13.336	3.925	3.895	3.925	3.895	3.969	5,747,145	3.9205	-0.74%
2005-09-23	0	13.45	13.40	13.45	13.35	13.55	4,981,005	66,856,545	13.422	3.954	3.939	3.954	3.925	3.983	16,943,794	3.9458	-0.74%
2005-09-22	0	13.55	13.50	13.55	13.40	13.55	1,800,500	24,286,300	13.489	3.983	3.969	3.983	3.939	3.983	6,124,728	3.9653	0.00%
2005-09-21	0	13.55	13.50	13.55	13.45	13.65	2,658,500	36,032,000	13.554	3.983	3.969	3.983	3.954	4.013	9,043,371	3.9844	0.00%
2005-09-20	0	13.55	13.55	13.60	13.40	13.60	4,029,000	54,520,175	13.532	3.983	3.983	3.998	3.939	3.998	13,705,376	3.9780	1.50%
2005-09-16	0	13.35	13.30	13.35	13.25	13.40	3,256,000	43,348,075	13.313	3.925	3.910	3.925	3.895	3.939	11,075,876	3.9137	0.75%
2005-09-15	0	13.25	13.25	13.30	13.25	13.40	3,380,128	44,903,189	13.285	3.895	3.895	3.910	3.895	3.939	11,498,120	3.9053	-0.38%
2005-09-14	0	13.30	13.25	13.30	13.15	13.40	4,778,500	63,275,950	13.242	3.910	3.895	3.910	3.866	3.939	16,254,937	3.8927	-0.37%
2005-09-13	0	13.35	13.35	13.40	13.35	13.50	1,780,500	23,938,292	13.445	3.925	3.925	3.939	3.925	3.969	6,056,695	3.9524	-0.74%
2005-09-12	0	13.45	13.40	13.50	13.40	13.55	2,976,500	40,171,363	13.496	3.954	3.939	3.969	3.939	3.983	10,125,106	3.9675	-0.37%
2005-09-09	0	13.50	13.45	13.50	13.30	13.50	2,114,500	28,421,950	13.442	3.969	3.954	3.969	3.910	3.969	7,192,856	3.9514	0.00%
2005-09-08	0	13.50	13.40	13.45	13.40	13.55	4,701,000	63,267,525	13.458	3.969	3.939	3.954	3.939	3.983	15,991,306	3.9564	0.00%
2005-09-07	0	13.50	13.45	13.50	13.35	13.50	4,472,985	60,050,445	13.425	3.969	3.954	3.969	3.925	3.969	15,215,672	3.9466	0.75%
2005-09-06	0	13.40	13.35	13.40	13.15	13.40	4,554,500	60,397,650	13.261	3.939	3.925	3.939	3.866	3.939	15,492,960	3.8984	1.52%
2005-09-05	0	13.20	13.15	13.20	13.15	13.35	6,139,000	81,513,423	13.278	3.880	3.866	3.880	3.866	3.925	20,882,925	3.9034	-0.75%
2005-09-02	0	13.30	13.20	13.25	13.20	13.55	4,270,000	57,220,000	13.401	3.910	3.880	3.895	3.880	3.983	14,525,181	3.9394	-1.12%
2005-09-01	0	13.45	13.45	13.50	13.35	13.50	4,689,500	63,144,575	13.465	3.954	3.954	3.969	3.925	3.969	15,952,187	3.9584	1.13%
2005-08-31	0	13.30	13.30	13.35	13.20	13.50	7,603,380	101,608,350	13.364	3.910	3.910	3.925	3.880	3.969	25,864,280	3.9285	-1.48%
2005-08-30	0	13.50	13.45	13.50	13.40	13.55	7,408,500	99,975,475	13.495	3.969	3.954	3.969	3.939	3.983	25,201,360	3.9671	0.75%
2005-08-29	0	13.40	13.35	13.40	13.25	13.65	11,340,500	152,615,665	13.458	3.939	3.925	3.939	3.895	4.013	38,576,773	3.9562	-1.83%
2005-08-26	0	13.65	13.65	13.70	13.45	13.75	5,082,500	69,172,315	13.610	4.013	4.013	4.027	3.954	4.042	17,289,048	4.0009	1.49%
2005-08-25	0	13.45	13.40	13.45	13.30	13.55	3,612,500	48,546,500	13.439	3.954	3.939	3.954	3.910	3.983	12,288,576	3.9505	-0.74%
2005-08-24	0	13.55	13.50	13.55	13.50	13.65	4,654,500	63,099,158	13.557	3.983	3.969	3.983	3.969	4.013	15,833,128	3.9853	-0.37%
2005-08-23	0	13.60	13.60	13.65	13.55	13.85	10,090,999	138,471,797	13.722	3.998	3.998	4.013	3.983	4.072	34,326,368	4.0340	-0.37%
2005-08-22	0	13.65	13.65	13.75	13.50	13.75	9,728,750	132,764,925	13.647	4.013	4.013	4.042	3.969	4.042	33,094,112	4.0117	1.87%
2005-08-19	0	13.40	13.35	13.40	13.20	13.50	9,918,700	133,014,136	13.410	3.939	3.925	3.939	3.880	3.969	33,740,262	3.9423	-0.74%
2005-08-18	0	13.50	13.45	13.50	13.40	13.90	11,410,400	155,698,410	13.645	3.969	3.954	3.969	3.939	4.086	38,814,551	4.0113	-2.53%
2005-08-17	0	13.85	13.75	13.85	13.60	13.95	10,506,765	144,720,178	13.774	4.072	4.042	4.072	3.998	4.101	35,740,672	4.0492	-0.36%
2005-08-16	0	13.90	13.85	13.90	13.70	14.00	9,920,000	137,600,600	13.871	4.086	4.072	4.086	4.027	4.116	33,744,684	4.0777	0.00%
2005-08-15	0	13.90	13.85	13.95	13.50	13.95	20,904,000	286,447,846	13.703	4.086	4.072	4.101	3.969	4.101	71,108,757	4.0283	2.58%
2005-08-12	0	13.55	13.50	13.55	13.35	13.55	6,513,575	87,844,763	13.486	3.983	3.969	3.983	3.925	3.983	22,157,110	3.9646	0.74%
2005-08-11	0	13.45	13.45	13.50	13.35	13.60	14,749,500	199,027,900	13.494	3.954	3.954	3.969	3.925	3.998	50,173,106	3.9668	0.37%
2005-08-10	0	13.40	13.40	13.45	13.10	13.45	11,995,000	159,763,325	13.319	3.939	3.939	3.954	3.851	3.954	40,803,174	3.9155	2.29%
2005-08-09	0	13.10	13.10	13.15	13.10	13.25	7,171,000	94,334,752	13.155	3.851	3.851	3.866	3.851	3.895	24,393,461	3.8672	-0.38%
2005-08-08	0	13.15	13.10	13.15	12.90	13.15	6,495,952	84,758,949	13.048	3.866	3.851	3.866	3.792	3.866	22,097,162	3.8357	1.15%
2005-08-05	0	13.00	13.00	13.05	12.85	13.05	6,149,869	79,955,703	13.001	3.822	3.822	3.836	3.778	3.836	20,919,898	3.8220	0.00%
2005-08-04	0	13.00	12.95	13.00	12.80	13.05	4,781,500	61,767,475	12.918	3.822	3.807	3.822	3.763	3.836	16,265,142	3.7975	-0.76%
2005-08-03	0	13.10	12.95	13.00	12.90	13.10	3,749,500	48,650,550	12.975	3.851	3.807	3.822	3.792	3.851	12,754,606	3.8144	1.16%
2005-08-02	0	12.95	12.90	12.95	12.95	13.10	3,912,500	50,979,879	13.030	3.807	3.792	3.807	3.807	3.851	13,309,080	3.8305	-0.38%
2005-08-01	0	13.00	13.00	13.05	12.90	13.15	9,701,000	126,274,425	13.017	3.822	3.822	3.836	3.792	3.866	32,999,716	3.8265	0.00%
2005-07-29	0	13.00	12.90	13.00	12.75	13.00	6,156,000	79,314,250	12.884	3.822	3.792	3.822	3.748	3.822	20,940,753	3.7876	1.56%
2005-07-28	0	12.80	12.75	12.80	12.70	13.05	13,021,000	167,582,800	12.870	3.763	3.748	3.763	3.733	3.836	44,293,299	3.7835	0.79%
2005-07-27	0	12.70	12.75	12.80	12.60	12.80	4,817,950	61,245,618	12.712	3.733	3.748	3.763	3.704	3.763	16,389,133	3.7370	-0.39%
2005-07-26	0	12.75	12.70	12.80	12.65	12.80	3,357,500	42,778,580	12.741	3.748	3.733	3.763	3.719	3.763	11,421,147	3.7456	0.39%
2005-07-25	0	12.70	12.75	12.80	12.70	12.90	4,347,500	55,493,450	12.765	3.733	3.748	3.763	3.733	3.792	14,788,812	3.7524	-1.55%
2005-07-22	0	12.90	12.80	12.85	12.80	12.95	10,304,120	132,824,149	12.890	3.792	3.763	3.778	3.763	3.807	35,051,338	3.7894	0.78%
2005-07-21	0	12.80	12.75	12.80	12.65	12.90	6,889,755	88,073,900	12.783	3.763	3.748	3.763	3.719	3.792	23,436,754	3.7579	-0.39%
2005-07-20	0	12.85	12.80	12.85	12.70	13.00	18,460,875	237,541,644	12.867	3.778	3.763	3.778	3.733	3.822	62,798,023	3.7826	1.98%
2005-07-19	0	12.60	12.65	12.70	12.40	12.65	3,503,500	44,015,850	12.563	3.704	3.719	3.733	3.645	3.719	11,917,792	3.6933	0.40%
2005-07-18	0	12.55	12.50	12.55	12.45	12.60	4,059,485	50,880,216	12.534	3.689	3.675	3.689	3.660	3.704	13,809,076	3.6845	-0.40%
2005-07-15	0	12.60	12.65	12.70	12.30	12.65	2,976,500	37,047,377	12.447	3.704	3.719	3.733	3.616	3.719	10,125,106	3.6590	2.44%
2005-07-14	0	12.30	12.30	12.35	12.30	12.45	2,743,500	33,918,025	12.363	3.616	3.616	3.631	3.616	3.660	9,332,514	3.6344	0.00%
2005-07-13	0	12.30	12.25	12.30	12.25	12.40	3,715,000	45,726,844	12.309	3.616	3.601	3.616	3.601	3.645	12,637,248	3.6184	0.41%
2005-07-12	0	12.25	12.25	12.30	12.25	12.45	3,505,000	43,277,950	12.348	3.601	3.601	3.616	3.601	3.660	11,922,895	3.6298	-1.21%
2005-07-11	0	12.40	12.35	12.40	12.25	12.45	3,088,000	38,190,130	12.367	3.645	3.631	3.645	3.601	3.660	10,504,394	3.6356	1.64%
2005-07-08	0	12.20	12.15	12.20	12.15	12.35	3,116,000	38,198,500	12.259	3.586	3.572	3.586	3.572	3.631	10,599,641	3.6038	-1.21%
2005-07-07	0	12.35	12.30	12.35	12.30	12.50	2,415,521	29,922,705	12.388	3.631	3.616	3.631	3.616	3.675	8,216,834	3.6416	-0.80%
2005-07-06	0	12.45	12.40	12.45	12.40	12.50	2,041,500	25,392,444	12.438	3.660	3.645	3.660	3.645	3.675	6,944,533	3.6565	0.40%
2005-07-05	0	12.40	12.40	12.45	12.40	12.55	3,297,879	41,273,325	12.515	3.645	3.645	3.660	3.645	3.689	11,218,335	3.6791	-1.59%
2005-07-04	0	12.60	12.55	12.60	12.30	12.60	9,719,900	121,658,068	12.516	3.704	3.689	3.704	3.616	3.704	33,064,007	3.6795	0.80%
2005-06-30	0	12.50	12.45	12.50	12.40	12.50	5,866,000	72,991,525	12.443	3.675	3.660	3.675	3.645	3.675	19,954,266	3.6579	0.00%
2005-06-29	0	12.50	12.50	12.55	12.50	12.60	6,564,500	82,208,625	12.523	3.675	3.675	3.689	3.675	3.704	22,330,340	3.6815	-0.40%
2005-06-28	0	12.55	12.50	12.55	12.45	12.55	6,983,500	87,453,225	12.523	3.689	3.675	3.689	3.660	3.689	23,755,645	3.6814	0.40%
2005-06-27	0	12.50	12.40	12.50	12.35	12.50	2,997,302	37,208,410	12.414	3.675	3.645	3.675	3.631	3.675	10,195,868	3.6494	0.40%
2005-06-24	0	12.45	12.35	12.50	12.35	12.50	4,140,937	51,442,563	12.423	3.660	3.631	3.675	3.631	3.675	14,086,150	3.6520	-0.40%
2005-06-23	0	12.50	12.50	12.60	12.50	12.65	6,835,172	85,803,087	12.553	3.675	3.675	3.704	3.675	3.719	23,251,080	3.6903	-0.79%
2005-06-22	0	12.60	12.50	12.60	12.50	12.60	4,408,000	55,278,000	12.540	3.704	3.675	3.704	3.675	3.704	14,994,614	3.6865	0.40%
2005-06-21	0	12.55	12.55	12.60	12.35	12.60	8,505,500	106,070,250	12.471	3.689	3.689	3.704	3.631	3.704	28,933,005	3.6661	1.62%
2005-06-20	0	12.35	12.35	12.40	12.30	12.50	8,897,000	110,239,180	12.391	3.631	3.631	3.645	3.616	3.675	30,264,763	3.6425	0.00%
2005-06-17	0	12.35	12.30	12.35	12.25	12.35	4,240,689	52,293,780	12.331	3.631	3.616	3.631	3.601	3.631	14,425,475	3.6251	0.00%
2005-06-16	0	12.35	12.30	12.35	12.15	12.35	12,109,500	148,887,185	12.295	3.631	3.616	3.631	3.572	3.631	41,192,666	3.6144	0.82%
2005-06-15	0	12.25	12.20	12.25	12.15	12.25	2,747,500	33,531,289	12.204	3.601	3.586	3.601	3.572	3.601	9,346,121	3.5877	0.41%
2005-06-14	0	12.20	12.15	12.20	12.15	12.35	2,995,000	36,551,950	12.204	3.586	3.572	3.586	3.572	3.631	10,188,037	3.5877	-0.41%
2005-06-13	0	12.25	12.25	12.30	12.20	12.35	3,574,000	43,755,900	12.243	3.601	3.601	3.616	3.586	3.631	12,157,611	3.5991	0.82%
2005-06-10	0	12.15	12.15	12.20	12.15	12.30	4,627,500	56,512,550	12.212	3.572	3.572	3.586	3.572	3.616	15,741,283	3.5901	0.00%
2005-06-09	0	12.15	12.15	12.20	12.10	12.40	5,854,000	71,736,766	12.254	3.572	3.572	3.586	3.557	3.645	19,913,446	3.6024	-0.41%
2005-06-08	0	12.20	12.15	12.20	12.20	12.30	2,510,955	30,736,433	12.241	3.586	3.572	3.586	3.586	3.616	8,541,470	3.5985	-0.41%
2005-06-07	0	12.25	12.25	12.30	12.20	12.35	3,381,500	41,484,600	12.268	3.601	3.601	3.616	3.586	3.631	11,502,787	3.6065	0.41%
2005-06-06	0	12.20	12.15	12.20	12.05	12.20	5,006,500	60,852,630	12.155	3.586	3.572	3.586	3.542	3.586	17,030,520	3.5732	1.24%
2005-06-03	0	12.05	12.05	12.10	12.00	12.15	3,659,500	44,288,975	12.103	3.542	3.542	3.557	3.528	3.572	12,448,455	3.5578	-0.82%
2005-06-02	0	12.15	12.15	12.20	12.10	12.35	6,014,620	73,306,228	12.188	3.572	3.572	3.586	3.557	3.631	20,459,824	3.5829	-2.02%
2005-06-01	0	12.40	12.35	12.40	12.10	12.40	5,651,500	69,013,208	12.212	3.645	3.631	3.645	3.557	3.645	19,224,605	3.5898	1.64%
2005-05-31	0	12.20	12.20	12.25	12.15	12.35	4,419,000	54,082,575	12.239	3.586	3.586	3.601	3.572	3.631	15,032,032	3.5978	-1.21%
2005-05-30	0	12.35	12.30	12.40	12.15	12.40	6,479,500	79,847,475	12.323	3.631	3.616	3.645	3.572	3.645	22,041,198	3.6226	1.23%
2005-05-27	0	12.20	12.20	12.25	12.10	12.25	3,872,570	47,075,283	12.156	3.586	3.586	3.601	3.557	3.601	13,173,251	3.5736	1.24%
2005-05-26	0	12.05	12.00	12.05	12.00	12.10	2,889,200	34,834,935	12.057	3.542	3.528	3.542	3.528	3.557	9,828,139	3.5444	-0.41%
2005-05-25	0	12.10	12.05	12.15	12.00	12.20	5,696,500	68,900,275	12.095	3.557	3.542	3.572	3.528	3.586	19,377,681	3.5557	0.00%
2005-05-24	0	12.10	12.05	12.15	12.00	12.10	5,820,049	70,126,379	12.049	3.557	3.542	3.572	3.528	3.557	19,797,955	3.5421	0.41%
2005-05-23	0	12.05	12.05	12.10	12.00	12.40	10,980,000	132,981,375	12.111	3.542	3.542	3.557	3.528	3.645	37,350,467	3.5604	-2.82%
2005-05-20	0	12.40	12.35	12.40	12.20	12.40	4,386,859	53,983,655	12.306	3.645	3.631	3.645	3.586	3.645	14,922,699	3.6176	1.07%
2005-05-19	0	12.40	12.35	12.40	12.30	12.45	6,518,500	80,798,800	12.395	3.607	3.592	3.607	3.578	3.621	22,411,534	3.6052	1.22%
2005-05-18	0	12.25	12.20	12.30	12.20	12.35	6,496,000	79,686,925	12.267	3.563	3.548	3.578	3.548	3.592	22,334,176	3.5679	0.41%
2005-05-17	0	12.20	12.15	12.20	12.05	12.65	12,688,000	155,457,600	12.252	3.548	3.534	3.548	3.505	3.679	43,623,156	3.5636	-3.17%
2005-05-13	0	12.60	12.55	12.60	12.50	12.80	9,445,950	119,243,078	12.624	3.665	3.650	3.665	3.636	3.723	32,476,525	3.6717	-1.95%
2005-05-12	0	12.85	12.80	12.85	12.60	12.85	6,951,533	88,335,888	12.707	3.737	3.723	3.737	3.665	3.737	23,900,363	3.6960	1.58%
2005-05-11	0	12.65	12.60	12.65	12.50	12.65	5,867,061	73,985,331	12.610	3.679	3.665	3.679	3.636	3.679	20,171,793	3.6678	0.00%
2005-05-10	0	12.65	12.55	12.60	12.60	12.80	11,617,000	147,126,875	12.665	3.679	3.650	3.665	3.665	3.723	39,940,905	3.6836	-0.78%
2005-05-09	0	12.75	12.70	12.75	12.10	12.85	19,713,721	249,991,184	12.681	3.708	3.694	3.708	3.519	3.737	67,778,588	3.6884	5.37%
2005-05-06	0	12.10	12.05	12.10	12.05	12.25	4,721,684	57,306,683	12.137	3.519	3.505	3.519	3.505	3.563	16,233,824	3.5301	-0.82%
2005-05-05	0	12.20	12.15	12.20	11.95	12.25	11,042,813	134,018,944	12.136	3.548	3.534	3.548	3.476	3.563	37,966,768	3.5299	2.52%
2005-05-04	0	11.90	11.90	11.95	11.80	11.95	7,411,500	87,873,918	11.856	3.461	3.461	3.476	3.432	3.476	25,481,795	3.4485	1.28%
2005-05-03	0	11.75	11.75	11.80	11.75	12.00	7,888,500	93,418,526	11.842	3.418	3.418	3.432	3.418	3.490	27,121,789	3.4444	-1.26%
2005-04-29	0	11.90	11.85	11.90	11.85	12.00	4,474,500	53,378,585	11.930	3.461	3.447	3.461	3.447	3.490	15,383,970	3.4698	-0.83%
2005-04-28	0	12.00	11.95	12.00	11.95	12.00	6,182,572	74,108,861	11.987	3.490	3.476	3.490	3.476	3.490	21,256,565	3.4864	0.42%
2005-04-27	0	11.95	11.95	12.00	11.90	12.20	8,274,000	99,660,450	12.045	3.476	3.476	3.490	3.461	3.548	28,447,193	3.5033	-2.05%
2005-04-26	0	12.20	12.20	12.25	12.10	12.30	9,360,000	114,357,725	12.218	3.548	3.548	3.563	3.519	3.578	32,181,017	3.5536	0.41%
2005-04-25	0	12.15	12.15	12.20	12.05	12.20	4,290,500	52,092,275	12.141	3.534	3.534	3.548	3.505	3.548	14,751,352	3.5314	0.00%
2005-04-22	0	12.15	12.05	12.20	11.90	12.20	10,731,000	129,881,750	12.103	3.534	3.505	3.548	3.461	3.548	36,894,710	3.5203	2.10%
2005-04-21	0	11.90	11.85	11.90	11.70	11.90	7,563,500	89,626,850	11.850	3.461	3.447	3.461	3.403	3.461	26,004,393	3.4466	-0.83%
2005-04-20	0	12.00	11.95	12.00	11.90	12.05	9,367,500	112,145,600	11.972	3.490	3.476	3.490	3.461	3.505	32,206,803	3.4820	0.00%
2005-04-19	0	12.00	12.00	12.05	11.95	12.10	4,638,000	55,610,625	11.990	3.490	3.490	3.505	3.476	3.519	15,946,106	3.4874	1.69%
2005-04-18	0	11.80	11.75	11.80	11.75	12.10	9,106,500	108,323,001	11.895	3.432	3.418	3.432	3.418	3.519	31,309,447	3.4598	-2.88%
2005-04-15	0	12.15	12.10	12.15	12.10	12.30	6,859,000	83,473,975	12.170	3.534	3.519	3.534	3.519	3.578	23,582,221	3.5397	-1.22%
2005-04-14	0	12.30	12.30	12.35	12.30	12.40	2,720,500	33,548,725	12.332	3.578	3.578	3.592	3.578	3.607	9,353,467	3.5868	-0.81%
2005-04-13	0	12.40	12.40	12.45	12.30	12.45	2,798,375	34,652,483	12.383	3.607	3.607	3.621	3.578	3.621	9,621,213	3.6017	0.81%
2005-04-12	0	12.30	12.25	12.30	12.25	12.40	4,204,500	51,798,414	12.320	3.578	3.563	3.578	3.563	3.607	14,455,671	3.5833	-0.40%
2005-04-11	0	12.35	12.35	12.40	12.35	12.45	1,059,500	13,106,025	12.370	3.592	3.592	3.607	3.592	3.621	3,642,712	3.5979	0.00%
2005-04-08	0	12.35	12.35	12.40	12.35	12.45	2,286,500	28,373,250	12.409	3.592	3.592	3.607	3.592	3.621	7,861,313	3.6092	0.41%
2005-04-07	0	12.30	12.30	12.35	12.30	12.40	3,413,340	42,165,103	12.353	3.578	3.578	3.592	3.578	3.607	11,735,550	3.5929	-0.40%
2005-04-06	0	12.35	12.30	12.35	12.25	12.45	5,692,500	70,294,300	12.349	3.592	3.578	3.592	3.563	3.621	19,571,628	3.5916	0.41%
2005-04-04	0	12.30	12.25	12.30	12.25	12.40	3,374,500	41,421,625	12.275	3.578	3.563	3.578	3.563	3.607	11,602,013	3.5702	-0.81%
2005-04-01	0	12.40	12.35	12.40	12.30	12.45	2,819,500	34,779,425	12.335	3.607	3.592	3.607	3.578	3.621	9,693,844	3.5878	0.40%
2005-03-31	0	12.35	12.30	12.35	12.30	12.45	4,705,000	58,186,650	12.367	3.592	3.578	3.592	3.578	3.621	16,176,462	3.5970	0.41%
2005-03-30	0	12.30	12.30	12.35	12.20	12.35	4,413,500	54,302,177	12.304	3.578	3.578	3.592	3.548	3.592	15,174,243	3.5786	0.00%
2005-03-29	0	12.30	12.30	12.35	12.30	12.45	7,001,500	86,347,725	12.333	3.578	3.578	3.592	3.578	3.621	24,072,157	3.5870	-1.20%
2005-03-24	0	12.45	12.40	12.45	12.40	12.50	5,719,500	71,154,975	12.441	3.621	3.607	3.621	3.607	3.636	19,664,458	3.6185	0.00%
2005-03-23	0	12.45	12.40	12.45	12.35	12.60	7,402,500	92,518,968	12.498	3.621	3.607	3.621	3.592	3.665	25,450,852	3.6352	-1.58%
2005-03-22	0	12.65	12.60	12.65	12.60	12.75	4,343,501	54,996,388	12.662	3.679	3.665	3.679	3.665	3.708	14,933,577	3.6827	-0.78%
2005-03-21	0	12.75	12.70	12.75	12.70	12.80	1,961,000	24,998,296	12.748	3.708	3.694	3.708	3.694	3.723	6,742,198	3.7077	0.39%
2005-03-18	0	12.70	12.70	12.75	12.70	12.85	4,124,500	52,573,400	12.747	3.694	3.694	3.708	3.694	3.737	14,180,620	3.7074	-0.78%
2005-03-17	0	12.80	12.75	12.80	12.60	12.85	4,568,700	58,188,740	12.736	3.723	3.708	3.723	3.665	3.737	15,707,843	3.7044	0.39%
2005-03-16	0	12.75	12.75	12.80	12.60	12.85	4,322,000	54,929,475	12.709	3.708	3.708	3.723	3.665	3.737	14,859,653	3.6966	-0.39%
2005-03-15	0	12.80	12.75	12.80	12.70	12.90	6,764,500	86,559,700	12.796	3.723	3.708	3.723	3.694	3.752	23,257,317	3.7218	-0.78%
2005-03-14	0	12.90	12.85	12.90	12.80	13.00	2,949,000	37,960,750	12.872	3.752	3.737	3.752	3.723	3.781	10,139,083	3.7440	-0.39%
2005-03-11	0	12.95	12.90	13.00	12.85	13.00	3,899,000	50,389,150	12.924	3.767	3.752	3.781	3.737	3.781	13,405,319	3.7589	0.00%
2005-03-10	0	12.95	12.90	12.95	12.85	13.05	6,924,400	89,561,250	12.934	3.767	3.752	3.767	3.737	3.796	23,807,076	3.7620	-0.77%
2005-03-09	0	13.05	13.05	13.10	13.05	13.15	3,270,000	42,793,950	13.087	3.796	3.796	3.810	3.796	3.825	11,242,727	3.8064	0.00%
2005-03-08	0	13.05	13.00	13.10	13.00	13.15	8,040,000	104,738,750	13.027	3.796	3.781	3.810	3.781	3.825	27,642,668	3.7890	0.00%
2005-03-07	0	13.05	13.05	13.10	13.00	13.10	2,952,000	38,529,350	13.052	3.796	3.796	3.810	3.781	3.810	10,149,398	3.7962	0.00%
2005-03-04	0	13.05	13.00	13.10	12.95	13.10	6,801,500	88,512,815	13.014	3.796	3.781	3.810	3.767	3.810	23,384,528	3.7851	0.00%
2005-03-03	0	13.05	13.00	13.05	12.85	13.10	4,441,000	57,799,150	13.015	3.796	3.781	3.796	3.737	3.810	15,268,792	3.7854	0.00%
2005-03-02	0	13.05	13.00	13.05	12.90	13.20	10,305,000	134,450,500	13.047	3.796	3.781	3.796	3.752	3.839	35,430,061	3.7948	-1.14%
2005-03-01	0	13.20	13.10	13.15	12.95	13.20	6,693,000	87,696,550	13.103	3.839	3.810	3.825	3.767	3.839	23,011,490	3.8110	0.76%
2005-02-28	0	13.10	13.05	13.10	12.90	13.15	9,223,102	120,631,486	13.079	3.810	3.796	3.810	3.752	3.825	31,710,342	3.8042	1.95%
2005-02-25	0	12.85	12.85	12.90	12.75	12.90	5,046,000	64,775,648	12.837	3.737	3.737	3.752	3.708	3.752	17,348,869	3.7337	0.39%
2005-02-24	0	12.80	12.75	12.80	12.70	12.85	3,727,608	47,695,247	12.795	3.723	3.708	3.723	3.694	3.737	12,816,049	3.7215	0.39%
2005-02-23	0	12.75	12.70	12.75	12.70	12.90	15,227,500	194,729,925	12.788	3.708	3.694	3.708	3.694	3.752	52,354,319	3.7195	-2.30%
2005-02-22	0	13.05	13.00	13.05	13.00	13.20	3,372,000	44,032,500	13.058	3.796	3.781	3.796	3.781	3.839	11,593,418	3.7981	-0.38%
2005-02-21	0	13.10	13.10	13.15	13.05	13.15	3,128,500	41,025,675	13.114	3.810	3.810	3.825	3.796	3.825	10,756,230	3.8141	0.38%
2005-02-18	0	13.05	13.00	13.05	12.80	13.10	4,881,000	63,374,135	12.984	3.796	3.781	3.796	3.723	3.810	16,781,575	3.7764	1.56%
2005-02-17	0	12.85	12.85	12.90	12.85	13.10	8,320,000	107,713,372	12.946	3.737	3.737	3.752	3.737	3.810	28,605,348	3.7655	-2.28%
2005-02-16	0	13.15	13.05	13.20	13.00	13.30	4,225,400	55,384,695	13.108	3.825	3.796	3.839	3.781	3.868	14,527,529	3.8124	-0.75%
2005-02-15	0	13.25	13.25	13.30	13.10	13.30	5,454,679	71,879,776	13.178	3.854	3.854	3.868	3.810	3.868	18,753,965	3.8328	-0.38%
2005-02-14	0	13.30	13.25	13.35	13.20	13.45	8,998,000	119,487,174	13.279	3.868	3.854	3.883	3.839	3.912	30,936,409	3.8623	0.38%
2005-02-08	0	13.25	13.20	13.25	13.00	13.30	10,898,500	143,619,210	13.178	3.854	3.839	3.854	3.781	3.868	37,470,599	3.8329	1.92%
2005-02-07	0	13.00	12.95	13.05	12.90	13.05	10,452,553	135,618,146	12.975	3.781	3.767	3.796	3.752	3.796	35,937,370	3.7737	1.17%
2005-02-04	0	12.85	12.85	12.90	12.80	12.90	6,062,000	77,967,300	12.862	3.737	3.737	3.752	3.723	3.752	20,842,022	3.7409	0.39%
2005-02-03	0	12.80	12.75	12.80	12.65	12.90	7,602,190	96,977,429	12.757	3.723	3.708	3.723	3.679	3.752	26,137,415	3.7103	-0.78%
2005-02-02	0	12.90	12.85	12.90	12.75	12.90	6,091,000	78,120,539	12.826	3.752	3.737	3.752	3.708	3.752	20,941,728	3.7304	0.78%
2005-02-01	0	12.80	12.70	12.85	12.70	12.95	5,009,000	64,184,061	12.814	3.723	3.694	3.737	3.694	3.767	17,221,657	3.7269	-1.16%
2005-01-31	0	12.95	12.90	12.95	12.70	12.95	8,242,105	105,918,266	12.851	3.767	3.752	3.767	3.694	3.767	28,337,534	3.7377	1.17%
2005-01-28	0	12.80	12.75	12.80	12.80	12.95	2,310,700	29,715,110	12.860	3.723	3.708	3.723	3.723	3.767	7,944,517	3.7403	0.00%
2005-01-27	0	12.80	12.80	12.85	12.70	13.00	7,701,218	98,808,879	12.830	3.723	3.723	3.737	3.694	3.781	26,477,887	3.7318	1.19%
2005-01-26	0	12.65	12.60	12.65	12.50	12.65	6,290,500	79,238,400	12.597	3.679	3.665	3.679	3.636	3.679	21,627,637	3.6638	1.61%
2005-01-25	0	12.45	12.40	12.45	12.20	12.50	9,370,000	115,471,900	12.324	3.621	3.607	3.621	3.548	3.636	32,215,398	3.5844	0.40%
2005-01-24	0	12.40	12.35	12.40	12.35	12.70	11,478,890	143,188,759	12.474	3.607	3.592	3.607	3.592	3.694	39,466,063	3.6281	-1.98%
2005-01-21	0	12.65	12.65	12.70	12.60	12.75	4,642,800	58,818,696	12.669	3.679	3.679	3.694	3.665	3.708	15,962,609	3.6848	0.00%
2005-01-20	0	12.65	12.65	12.70	12.65	12.85	6,853,118	87,174,412	12.720	3.679	3.679	3.694	3.679	3.737	23,561,998	3.6998	-1.17%
2005-01-19	0	12.80	12.75	12.80	12.75	12.95	5,296,668	67,884,517	12.817	3.723	3.708	3.723	3.708	3.767	18,210,701	3.7277	0.00%
2005-01-18	0	12.80	12.75	12.80	12.65	12.85	10,651,000	135,815,601	12.751	3.723	3.708	3.723	3.679	3.737	36,619,659	3.7088	-0.39%
2005-01-17	0	12.85	12.85	12.90	12.80	13.05	7,031,300	90,436,070	12.862	3.737	3.737	3.752	3.723	3.796	24,174,613	3.7410	0.00%
2005-01-14	0	12.85	12.85	12.90	12.85	13.15	7,363,674	95,388,985	12.954	3.737	3.737	3.752	3.737	3.825	25,317,363	3.7677	-2.65%
2005-01-13	0	13.20	13.15	13.20	13.05	13.30	6,884,000	90,766,162	13.185	3.839	3.825	3.839	3.796	3.868	23,668,175	3.8349	0.76%
2005-01-12	0	13.10	13.05	13.10	12.90	13.10	9,169,819	119,295,279	13.010	3.810	3.796	3.810	3.752	3.810	31,527,147	3.7839	0.00%
2005-01-11	0	13.10	13.05	13.10	13.00	13.20	11,135,200	145,763,570	13.090	3.810	3.796	3.810	3.781	3.839	38,284,408	3.8074	1.16%
2005-01-10	0	12.95	12.95	13.00	12.55	13.05	6,238,500	80,128,875	12.844	3.767	3.767	3.781	3.650	3.796	21,448,854	3.7358	1.17%
2005-01-07	0	12.80	12.70	12.80	12.55	12.80	7,458,000	94,558,252	12.679	3.723	3.694	3.723	3.650	3.723	25,641,669	3.6877	1.19%
2005-01-06	0	12.65	12.60	12.65	12.60	12.95	6,572,000	84,312,601	12.829	3.679	3.665	3.679	3.665	3.767	22,595,474	3.7314	-0.78%
2005-01-05	0	12.75	12.70	12.75	12.55	12.80	10,237,000	130,188,700	12.718	3.708	3.694	3.708	3.650	3.723	35,196,268	3.6989	-1.92%
2005-01-04	0	13.00	12.95	13.00	12.90	13.20	5,647,500	73,335,125	12.985	3.781	3.767	3.781	3.752	3.839	19,416,911	3.7769	-1.52%
2005-01-03	0	13.20	13.10	13.20	13.05	13.25	2,798,500	36,783,950	13.144	3.839	3.810	3.839	3.796	3.854	9,621,643	3.8230	0.00%
2004-12-31	0	13.20	13.40	13.45	12.95	13.40	3,829,000	50,199,375	13.110	3.839	3.897	3.912	3.767	3.897	13,164,649	3.8132	1.54%
2004-12-30	0	13.00	13.00	13.05	12.85	13.25	7,763,500	101,166,200	13.031	3.781	3.781	3.796	3.737	3.854	26,692,022	3.7901	-2.26%
2004-12-29	0	13.30	13.25	13.30	13.25	13.55	1,635,500	21,834,525	13.350	3.868	3.854	3.868	3.854	3.941	5,623,083	3.8830	-1.48%
2004-12-28	0	13.50	13.45	13.50	13.20	13.50	4,515,500	60,637,750	13.429	3.927	3.912	3.927	3.839	3.927	15,524,934	3.9058	1.50%
2004-12-24	0	13.30	13.25	13.35	13.20	13.35	1,676,000	22,282,807	13.295	3.868	3.854	3.883	3.839	3.883	5,762,327	3.8670	-0.37%
2004-12-23	0	13.35	13.30	13.35	13.10	13.40	3,010,000	39,865,350	13.244	3.883	3.868	3.883	3.810	3.897	10,348,810	3.8522	1.14%
2004-12-22	0	13.20	13.20	13.25	13.10	13.50	5,968,000	79,108,786	13.256	3.839	3.839	3.854	3.810	3.927	20,518,836	3.8554	-1.86%
2004-12-21	0	13.45	13.40	13.45	13.25	13.50	7,327,000	98,339,525	13.422	3.912	3.897	3.912	3.854	3.927	25,191,272	3.9037	0.75%
2004-12-20	0	13.35	13.25	13.40	13.10	13.40	9,828,500	130,264,915	13.254	3.883	3.854	3.897	3.810	3.897	33,791,786	3.8549	1.91%
2004-12-17	0	13.10	13.10	13.15	12.85	13.15	33,417,700	431,625,446	12.916	3.810	3.810	3.825	3.737	3.825	114,894,824	3.7567	1.95%
2004-12-16	0	12.85	12.85	12.90	12.70	12.95	10,014,500	128,571,734	12.839	3.737	3.737	3.752	3.694	3.767	34,431,281	3.7342	1.18%
2004-12-15	0	12.70	12.70	12.75	12.65	12.80	11,867,700	150,962,358	12.720	3.694	3.694	3.708	3.679	3.723	40,802,847	3.6998	0.40%
2004-12-14	0	12.65	12.60	12.65	12.55	12.80	6,609,000	83,633,550	12.655	3.679	3.665	3.679	3.650	3.723	22,722,686	3.6806	0.00%
2004-12-13	0	12.65	12.65	12.70	12.45	12.75	16,055,600	202,769,990	12.629	3.679	3.679	3.694	3.621	3.708	55,201,445	3.6733	-2.32%
2004-12-10	0	12.95	12.90	12.95	12.75	13.30	20,851,000	270,613,300	12.978	3.767	3.752	3.767	3.708	3.868	71,688,715	3.7748	-3.36%
2004-12-09	0	13.40	13.35	13.40	13.35	13.55	7,394,500	99,197,835	13.415	3.897	3.883	3.897	3.883	3.941	25,423,347	3.9018	0.00%
2004-12-08	0	13.40	13.40	13.45	13.40	13.80	12,586,000	170,840,096	13.574	3.897	3.897	3.912	3.897	4.014	43,272,465	3.9480	-1.47%
2004-12-07	0	13.60	13.50	13.60	13.50	13.75	6,380,500	86,905,636	13.621	3.956	3.927	3.956	3.927	3.999	21,937,070	3.9616	-0.37%
2004-12-06	0	13.65	13.60	13.65	13.50	13.85	5,237,332	71,429,922	13.639	3.970	3.956	3.970	3.927	4.028	18,006,695	3.9669	-0.73%
2004-12-03	0	13.75	13.65	13.75	13.60	13.85	6,289,300	86,293,150	13.721	3.999	3.970	3.999	3.956	4.028	21,623,511	3.9907	0.36%
2004-12-02	0	13.70	13.70	13.75	13.70	13.90	6,893,400	94,921,590	13.770	3.985	3.985	3.999	3.985	4.043	23,700,494	4.0050	0.00%
2004-12-01	0	13.70	13.65	13.70	13.45	13.75	8,623,000	117,326,925	13.606	3.985	3.970	3.985	3.912	3.999	29,647,105	3.9574	-0.72%
2004-11-30	0	13.80	13.75	13.80	13.70	13.90	8,386,500	115,575,275	13.781	4.014	3.999	4.014	3.985	4.043	28,833,985	4.0083	0.73%
2004-11-29	0	13.70	13.70	13.75	13.55	13.85	16,488,500	226,094,725	13.712	3.985	3.985	3.999	3.941	4.028	56,689,817	3.9883	1.48%
2004-11-26	0	13.50	13.45	13.50	13.25	13.70	13,292,500	179,661,825	13.516	3.927	3.912	3.927	3.854	3.985	45,701,513	3.9312	1.50%
2004-11-25	0	13.30	13.30	13.35	13.10	13.50	8,428,000	112,005,250	13.290	3.868	3.868	3.883	3.810	3.927	28,976,667	3.8654	0.38%
2004-11-24	0	13.25	13.20	13.25	13.15	13.55	13,156,750	176,348,490	13.404	3.854	3.839	3.854	3.825	3.941	45,234,785	3.8985	0.38%
2004-11-23	0	13.20	13.20	13.25	12.90	13.30	7,227,500	95,138,844	13.164	3.839	3.839	3.854	3.752	3.868	24,849,177	3.8287	1.54%
2004-11-22	0	13.00	12.90	12.95	12.75	13.10	11,362,000	147,194,049	12.955	3.781	3.752	3.767	3.708	3.810	39,064,178	3.7680	-0.76%
2004-11-19	0	13.10	13.05	13.10	12.95	13.20	10,649,000	139,416,120	13.092	3.810	3.796	3.810	3.767	3.839	36,612,783	3.8079	0.00%
2004-11-18	0	13.10	13.05	13.10	13.00	13.25	10,248,500	134,407,315	13.115	3.810	3.796	3.810	3.781	3.854	35,235,806	3.8145	-1.13%
2004-11-17	0	13.25	13.20	13.25	13.15	13.45	9,237,000	122,798,390	13.294	3.854	3.839	3.854	3.825	3.912	31,758,125	3.8667	-0.75%
2004-11-16	0	13.35	13.35	13.40	13.30	13.60	21,029,500	284,317,260	13.520	3.883	3.883	3.897	3.868	3.956	72,302,424	3.9323	-0.37%
2004-11-15	0	13.40	13.40	13.45	13.05	13.50	14,055,600	186,419,306	13.263	3.897	3.897	3.912	3.796	3.927	48,325,160	3.8576	1.90%
2004-11-12	0	13.15	13.15	13.20	12.85	13.20	24,825,000	323,751,100	13.041	3.825	3.825	3.839	3.737	3.839	85,351,895	3.7931	3.14%
2004-11-11	0	12.75	12.75	12.80	12.70	12.95	12,370,000	158,727,483	12.832	3.708	3.708	3.723	3.694	3.767	42,529,826	3.7321	-1.54%
2004-11-10	0	12.95	12.95	13.00	12.60	13.00	30,188,100	386,772,446	12.812	3.767	3.767	3.781	3.665	3.781	103,790,998	3.7265	2.78%
2004-11-09	0	12.60	12.55	12.60	12.40	12.60	16,178,500	202,705,075	12.529	3.665	3.650	3.665	3.607	3.665	55,623,993	3.6442	1.61%
2004-11-08	0	12.40	12.35	12.40	12.10	12.45	14,714,500	181,164,450	12.312	3.607	3.592	3.607	3.519	3.621	50,590,552	3.5810	2.06%
2004-11-05	0	12.15	12.10	12.20	12.05	12.30	10,486,000	127,363,750	12.146	3.534	3.519	3.548	3.505	3.578	36,052,365	3.5327	1.67%
2004-11-04	0	11.95	11.95	12.00	11.95	12.10	5,299,000	63,666,075	12.015	3.476	3.476	3.490	3.476	3.519	18,218,719	3.4945	-0.42%
2004-11-03	0	12.00	11.95	12.00	11.90	12.05	12,497,500	149,833,525	11.989	3.490	3.476	3.490	3.461	3.505	42,968,190	3.4871	0.00%
2004-11-02	0	12.00	11.95	12.00	11.95	12.10	18,095,500	217,180,500	12.002	3.490	3.476	3.490	3.476	3.519	62,214,913	3.4908	-0.41%
2004-11-01	0	12.05	12.00	12.05	11.95	12.20	23,273,600	280,590,225	12.056	3.505	3.490	3.505	3.476	3.548	80,017,960	3.5066	-1.63%
2004-10-29	0	12.25	12.20	12.25	11.85	12.35	42,449,000	513,786,050	12.104	3.563	3.548	3.563	3.447	3.592	145,945,723	3.5204	4.70%
2004-10-28	0	11.70	11.70	11.75	11.50	11.75	11,852,667	138,020,821	11.645	3.403	3.403	3.418	3.345	3.418	40,751,162	3.3869	1.30%
2004-10-27	0	11.55	11.50	11.55	11.50	11.70	12,470,000	144,345,250	11.575	3.359	3.345	3.359	3.345	3.403	42,873,641	3.3668	0.00%
2004-10-26	0	11.55	11.50	11.55	11.45	11.65	6,941,400	80,213,743	11.556	3.359	3.345	3.359	3.330	3.388	23,865,524	3.3611	1.32%
2004-10-25	0	11.40	11.40	11.45	11.30	11.50	6,445,000	73,384,089	11.386	3.316	3.316	3.330	3.287	3.345	22,158,830	3.3117	-1.30%
2004-10-21	0	11.55	11.55	11.60	11.35	11.75	6,408,088	74,226,633	11.583	3.359	3.359	3.374	3.301	3.418	22,031,922	3.3690	-2.12%
2004-10-20	0	11.80	11.75	11.80	11.65	11.95	15,883,220	186,974,379	11.772	3.432	3.418	3.432	3.388	3.476	54,608,778	3.4239	-1.67%
2004-10-19	0	12.00	11.95	12.00	11.95	12.15	12,918,500	155,608,245	12.045	3.490	3.476	3.490	3.476	3.534	44,415,648	3.5035	-0.83%
2004-10-18	0	12.10	12.05	12.10	12.05	12.25	27,773,000	338,061,125	12.172	3.519	3.505	3.519	3.505	3.563	95,487,540	3.5404	-2.81%
2004-10-15	0	12.45	12.60	12.70	11.75	12.70	25,006,500	299,850,375	11.991	3.621	3.665	3.694	3.418	3.694	85,975,918	3.4876	4.18%
2004-10-14	0	11.95	11.90	11.95	11.75	11.95	9,477,538	112,445,423	11.864	3.476	3.461	3.476	3.418	3.476	32,585,129	3.4508	-1.24%
2004-10-13	0	12.10	12.05	12.10	11.95	12.20	19,329,000	232,983,434	12.054	3.519	3.505	3.519	3.476	3.548	66,455,862	3.5058	1.26%
2004-10-12	0	11.95	11.95	12.00	11.85	12.05	3,644,000	43,481,625	11.932	3.476	3.476	3.490	3.447	3.505	12,528,592	3.4706	-0.83%
2004-10-11	0	12.05	12.00	12.05	11.85	12.15	9,229,000	111,093,085	12.037	3.505	3.490	3.505	3.447	3.534	31,730,620	3.5011	0.42%
2004-10-08	0	12.00	11.95	12.00	11.75	12.10	11,353,000	135,717,480	11.954	3.490	3.476	3.490	3.418	3.519	39,033,235	3.4770	0.00%
2004-10-07	0	12.00	11.95	12.00	11.90	12.10	17,669,500	212,594,970	12.032	3.490	3.476	3.490	3.461	3.519	60,750,264	3.4995	0.00%
2004-10-06	0	12.00	12.00	12.05	11.75	12.10	26,406,678	316,448,560	11.984	3.490	3.490	3.505	3.418	3.519	90,789,930	3.4855	1.69%
2004-10-05	0	11.80	11.80	11.85	11.55	11.95	13,817,000	162,936,150	11.792	3.432	3.432	3.447	3.359	3.476	47,504,819	3.4299	0.85%
2004-10-04	0	11.70	11.65	11.70	11.60	11.85	19,873,000	232,909,530	11.720	3.403	3.388	3.403	3.374	3.447	68,326,212	3.4088	2.18%
2004-09-30	0	11.45	11.40	11.45	11.35	11.55	11,329,200	129,678,700	11.446	3.330	3.316	3.330	3.301	3.359	38,951,407	3.3292	2.23%
2004-09-28	0	11.20	11.20	11.25	11.15	11.40	5,930,000	66,792,300	11.264	3.258	3.258	3.272	3.243	3.316	20,388,187	3.2760	-1.75%
2004-09-27	0	11.40	11.35	11.40	11.15	11.45	7,080,500	79,920,061	11.287	3.316	3.301	3.316	3.243	3.330	24,343,770	3.2830	0.44%
2004-09-24	0	11.35	11.35	11.40	11.25	11.55	12,449,500	141,496,700	11.366	3.301	3.301	3.316	3.272	3.359	42,803,159	3.3058	-2.16%
2004-09-23	0	11.60	11.60	11.65	11.30	11.60	16,442,500	188,624,325	11.472	3.374	3.374	3.388	3.287	3.374	56,531,663	3.3366	0.87%
2004-09-22	0	11.50	11.45	11.50	11.35	11.75	10,292,500	119,121,662	11.574	3.345	3.330	3.345	3.301	3.418	35,387,085	3.3662	-2.13%
2004-09-21	0	11.75	11.70	11.75	11.50	11.80	16,164,500	189,137,407	11.701	3.418	3.403	3.418	3.345	3.432	55,575,859	3.4032	0.00%
2004-09-20	0	11.75	11.70	11.75	11.55	11.85	23,709,500	277,192,075	11.691	3.418	3.403	3.418	3.359	3.447	81,516,647	3.4004	0.43%
2004-09-17	0	11.70	11.70	11.75	11.50	11.75	46,373,024	537,346,048	11.588	3.403	3.403	3.418	3.345	3.418	159,437,078	3.3703	1.74%
2004-09-16	0	11.50	11.50	11.55	11.05	11.55	31,475,500	357,907,975	11.371	3.345	3.345	3.359	3.214	3.359	108,217,264	3.3073	3.60%
2004-09-15	0	11.10	11.05	11.10	11.00	11.15	5,482,000	60,719,125	11.076	3.228	3.214	3.228	3.199	3.243	18,847,899	3.2215	0.00%
2004-09-14	0	11.10	11.10	11.15	10.85	11.15	20,252,000	224,421,975	11.082	3.228	3.228	3.243	3.156	3.243	69,629,268	3.2231	1.37%
2004-09-13	0	10.95	10.90	10.95	10.75	11.00	8,466,500	92,091,375	10.877	3.185	3.170	3.185	3.127	3.199	29,109,036	3.1637	0.92%
2004-09-10	0	10.85	10.90	10.95	10.75	11.05	22,332,500	243,233,800	10.892	3.156	3.170	3.185	3.127	3.214	76,782,324	3.1678	-1.36%
2004-09-09	0	11.00	11.00	11.05	11.00	11.30	24,424,500	272,776,475	11.168	3.199	3.199	3.214	3.199	3.287	83,974,919	3.2483	-1.35%
2004-09-08	0	11.15	11.15	11.20	10.90	11.25	45,231,000	501,468,225	11.087	3.243	3.243	3.258	3.170	3.272	155,510,637	3.2247	1.83%
2004-09-07	0	10.95	10.95	11.00	10.35	11.05	66,458,500	718,997,225	10.819	3.185	3.185	3.199	3.010	3.214	228,493,813	3.1467	4.78%
2004-09-06	0	10.45	10.40	10.45	10.35	10.50	12,121,000	126,774,475	10.459	3.039	3.025	3.039	3.010	3.054	41,673,729	3.0421	-0.95%
2004-09-03	0	10.55	10.50	10.55	10.25	10.55	21,023,500	219,862,625	10.458	3.069	3.054	3.069	2.981	3.069	72,281,795	3.0417	1.93%
2004-09-02	0	10.35	10.35	10.40	10.10	10.50	16,386,100	169,838,950	10.365	3.010	3.010	3.025	2.938	3.054	56,337,752	3.0147	1.97%
2004-09-01	0	10.15	10.15	10.20	10.10	10.25	7,066,500	71,897,025	10.174	2.952	2.952	2.967	2.938	2.981	24,295,636	2.9593	-0.49%
2004-08-31	0	10.20	10.15	10.20	10.10	10.25	3,572,650	36,393,050	10.187	2.967	2.952	2.967	2.938	2.981	12,283,281	2.9628	0.49%
2004-08-30	0	10.15	10.10	10.15	10.05	10.30	5,447,000	55,751,475	10.235	2.952	2.938	2.952	2.923	2.996	18,727,564	2.9770	1.00%
2004-08-27	0	10.05	10.05	10.10	10.05	10.25	9,002,500	91,687,695	10.185	2.923	2.923	2.938	2.923	2.981	30,951,881	2.9623	-0.50%
2004-08-26	0	10.10	10.10	10.15	10.10	10.60	16,892,000	174,377,800	10.323	2.938	2.938	2.952	2.938	3.083	58,077,108	3.0025	-2.88%
2004-08-25	0	10.40	10.35	10.40	10.00	10.40	6,213,500	63,274,575	10.183	3.025	3.010	3.025	2.909	3.025	21,362,900	2.9619	2.97%
2004-08-24	0	10.10	10.05	10.10	9.950	10.20	12,264,500	123,049,125	10.033	2.938	2.923	2.938	2.894	2.967	42,167,102	2.9181	-1.46%
2004-08-23	0	10.25	10.20	10.25	10.20	10.45	6,114,500	62,884,473	10.285	2.981	2.967	2.981	2.967	3.039	21,022,524	2.9913	-1.44%
2004-08-20	0	10.40	10.40	10.45	10.40	10.50	2,181,392	22,763,677	10.435	3.025	3.025	3.039	3.025	3.054	7,499,937	3.0352	-0.95%
2004-08-19	0	10.50	10.50	10.55	10.35	10.50	14,454,500	151,271,725	10.465	3.054	3.054	3.069	3.010	3.054	49,696,635	3.0439	1.94%
2004-08-18	0	10.30	10.30	10.35	10.15	10.35	3,872,500	39,815,186	10.282	2.996	2.996	3.010	2.952	3.010	13,314,208	2.9904	0.49%
2004-08-17	0	10.25	10.20	10.25	10.15	10.30	6,684,500	68,244,450	10.209	2.981	2.967	2.981	2.952	2.996	22,982,266	2.9694	0.99%
2004-08-16	0	10.15	10.10	10.15	10.05	10.40	10,054,500	102,575,700	10.202	2.952	2.938	2.952	2.923	3.025	34,568,807	2.9673	0.50%
2004-08-13	0	10.10	10.10	10.15	10.00	10.15	2,826,000	28,506,175	10.087	2.938	2.938	2.952	2.909	2.952	9,716,192	2.9339	0.50%
2004-08-12	0	10.05	10.00	10.05	9.950	10.05	3,247,000	32,549,300	10.024	2.923	2.909	2.923	2.894	2.923	11,163,650	2.9157	1.01%
2004-08-11	0	9.950	9.950	10.00	9.950	10.10	3,212,500	31,986,225	9.9568	2.894	2.894	2.909	2.894	2.938	11,045,034	2.8960	-1.00%
2004-08-10	0	10.05	9.950	10.05	9.900	10.05	1,972,500	19,681,375	9.9779	2.923	2.894	2.923	2.879	2.923	6,781,737	2.9021	0.50%
2004-08-09	0	10.00	10.00	10.05	9.900	10.10	4,565,500	45,812,400	10.035	2.909	2.909	2.923	2.879	2.938	15,696,841	2.9186	-0.50%
2004-08-06	0	10.05	10.00	10.05	9.900	10.05	2,942,000	29,422,985	10.001	2.923	2.909	2.923	2.879	2.923	10,115,016	2.9088	0.50%
2004-08-05	0	10.00	9.950	10.00	9.950	10.10	4,697,000	47,000,066	10.006	2.909	2.894	2.909	2.894	2.938	16,148,957	2.9104	-0.99%
2004-08-04	0	10.10	10.05	10.10	9.950	10.15	6,472,500	65,162,025	10.068	2.938	2.923	2.938	2.894	2.952	22,253,379	2.9282	-0.98%
2004-08-03	0	10.20	10.15	10.20	9.900	10.20	16,495,000	166,049,675	10.067	2.967	2.952	2.967	2.879	2.967	56,712,165	2.9279	2.00%
2004-08-02	0	10.00	9.950	10.00	9.800	10.00	9,314,000	92,467,725	9.9278	2.909	2.894	2.909	2.850	2.909	32,022,862	2.8876	0.50%
2004-07-30	0	9.950	9.950	10.00	9.650	10.00	15,318,500	151,532,825	9.8921	2.894	2.894	2.909	2.807	2.909	52,667,190	2.8772	3.11%
2004-07-29	0	9.650	9.600	9.650	9.600	9.700	4,700,500	45,357,645	9.6495	2.807	2.792	2.807	2.792	2.821	16,160,990	2.8066	0.52%
2004-07-28	0	9.600	9.600	9.650	9.600	9.700	1,818,000	17,542,100	9.6491	2.792	2.792	2.807	2.792	2.821	6,250,544	2.8065	-0.52%
2004-07-27	0	9.650	9.600	9.650	9.600	9.700	4,004,500	38,607,625	9.6411	2.807	2.792	2.807	2.792	2.821	13,768,043	2.8041	0.00%
2004-07-26	0	9.650	9.650	9.700	9.650	9.800	12,839,000	124,794,525	9.7200	2.807	2.807	2.821	2.807	2.850	44,142,315	2.8271	-1.53%
2004-07-23	0	9.800	9.750	9.800	9.700	9.800	4,262,000	41,557,200	9.7506	2.850	2.836	2.850	2.821	2.850	14,653,365	2.8360	0.51%
2004-07-22	0	9.750	9.700	9.800	9.700	9.800	7,884,150	76,897,810	9.7535	2.836	2.821	2.850	2.821	2.850	27,106,834	2.8368	-1.02%
2004-07-21	0	9.850	9.800	9.850	9.800	9.950	7,930,500	78,248,850	9.8668	2.865	2.850	2.865	2.850	2.894	27,266,191	2.8698	0.51%
2004-07-20	0	9.800	9.800	9.850	9.800	9.950	2,828,000	27,856,475	9.8502	2.850	2.850	2.865	2.850	2.894	9,723,068	2.8650	-1.51%
2004-07-19	0	9.950	9.900	9.950	9.500	10.05	19,650,000	192,811,675	9.8123	2.894	2.879	2.894	2.763	2.923	67,559,506	2.8540	4.74%
2004-07-16	0	9.500	9.500	9.550	9.450	9.650	14,149,000	134,740,825	9.5230	2.763	2.763	2.778	2.749	2.807	48,646,282	2.7698	-1.04%
2004-07-15	0	9.600	9.550	9.600	9.450	9.750	22,926,000	221,544,310	9.6635	2.792	2.778	2.792	2.749	2.836	78,822,862	2.8107	-2.54%
2004-07-14	0	9.850	9.800	9.850	9.750	10.35	113,869,500	1,160,093,750	10.188	2.865	2.850	2.865	2.836	3.010	391,499,601	2.9632	-4.37%
2004-07-13	0	10.30	10.30	10.35	10.30	10.35	11,541,500	118,999,800	10.311	2.996	2.996	3.010	2.996	3.010	39,681,325	2.9989	-0.48%
2004-07-12	0	10.35	10.30	10.35	10.30	10.35	14,212,000	146,719,050	10.324	3.010	2.996	3.010	2.996	3.010	48,862,885	3.0027	0.00%
2004-07-09	0	10.35	10.30	10.35	10.30	10.35	34,196,238	352,460,797	10.307	3.010	2.996	3.010	2.996	3.010	117,571,549	2.9978	0.00%
2004-07-08	0	10.35	10.35	10.40	10.30	10.45	87,934,722	908,022,713	10.326	3.010	3.010	3.025	2.996	3.039	302,332,131	3.0034	-0.48%
2004-07-07	0	10.40	10.35	10.40	10.30	10.40	23,623,000	244,816,100	10.364	3.025	3.010	3.025	2.996	3.025	81,219,247	3.0143	0.00%
2004-07-06	0	10.40	10.35	10.40	10.35	10.45	12,375,103	128,669,951	10.398	3.025	3.010	3.025	3.010	3.039	42,547,371	3.0242	0.48%
2004-07-05	0	10.35	10.35	10.40	10.35	10.50	12,088,215	125,813,161	10.408	3.010	3.010	3.025	3.010	3.054	41,561,009	3.0272	-0.96%
2004-07-02	0	10.45	10.45	10.50	10.40	10.55	16,309,500	170,935,461	10.481	3.039	3.039	3.054	3.025	3.069	56,074,390	3.0484	-1.42%
2004-06-30	0	10.60	10.55	10.60	10.50	10.70	27,520,000	291,138,226	10.579	3.083	3.069	3.083	3.054	3.112	94,617,690	3.0770	0.00%
2004-06-29	0	10.60	10.55	10.60	10.50	10.70	48,393,800	512,511,645	10.590	3.083	3.069	3.083	3.054	3.112	166,384,795	3.0803	0.00%
2004-06-28	0	10.60	10.55	10.60	10.30	10.65	88,257,500	920,890,200	10.434	3.083	3.069	3.083	2.996	3.098	303,441,888	3.0348	2.91%
2004-06-25	0	10.30	10.30	10.35	10.30	10.45	52,813,000	547,223,800	10.362	2.996	2.996	3.010	2.996	3.039	181,578,635	3.0137	-0.96%
2004-06-24	0	10.40	10.35	10.40	10.30	10.55	192,008,269	1,999,622,267	10.414	3.025	3.010	3.025	2.996	3.069	660,151,846	3.0290