Prices and Webb-site Total Returns

Sunny Optical Technology (Group) Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02382	2007-06-15			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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-02	59.20	59.20	59.25	58.90	62.05	15,098,654	908,243,353	60.154	59.20	59.20	59.25	58.90	62.05	15,098,654	60.154	-2.95%
2026-06-30	61.00	61.00	61.05	59.75	62.45	19,342,881	1,183,514,900	61.186	61.00	61.00	61.05	59.75	62.45	19,342,881	61.186	2.69%
2026-06-29	59.40	59.35	59.40	57.05	62.15	39,092,725	2,307,509,635	59.027	59.40	59.35	59.40	57.05	62.15	39,092,725	59.027	-2.46%
2026-06-26	60.90	60.85	60.90	57.45	65.00	46,034,766	2,768,824,540	60.146	60.90	60.85	60.90	57.45	65.00	46,034,766	60.146	-9.10%
2026-06-25	67.00	67.00	67.05	65.85	81.80	52,247,505	3,634,301,676	69.559	67.00	67.00	67.05	65.85	81.80	52,247,505	69.559	-11.73%
2026-06-24	75.90	75.85	75.90	73.60	79.20	19,419,835	1,482,214,418	76.325	75.90	75.85	75.90	73.60	79.20	19,419,835	76.325	-0.65%
2026-06-23	76.40	76.35	76.40	75.40	81.90	18,271,749	1,418,761,616	77.648	76.40	76.35	76.40	75.40	81.90	18,271,749	77.648	-3.72%
2026-06-22	79.35	79.35	79.40	78.45	84.55	22,064,394	1,780,982,578	80.718	79.35	79.35	79.40	78.45	84.55	22,064,394	80.717	-1.00%
2026-06-18	80.15	80.15	80.20	77.00	80.95	23,070,384	1,822,239,827	78.986	80.15	80.15	80.20	77.00	80.95	23,070,384	78.986	0.75%
2026-06-17	79.55	79.50	79.55	74.15	82.40	24,492,988	1,966,599,006	80.292	79.55	79.50	79.55	74.15	82.40	24,492,988	80.292	6.64%
2026-06-16	74.60	74.55	74.60	73.80	77.45	12,105,493	909,805,942	75.157	74.60	74.55	74.60	73.80	77.45	12,105,493	75.156	-2.16%
2026-06-15	76.25	76.25	76.30	71.95	76.75	17,917,625	1,349,947,225	75.342	76.25	76.25	76.30	71.95	76.75	17,917,625	75.342	6.57%
2026-06-12	71.55	71.55	71.60	70.55	74.55	15,598,859	1,132,050,229	72.573	71.55	71.55	71.60	70.55	74.55	15,598,859	72.573	0.85%
2026-06-11	70.95	70.95	71.00	69.80	73.65	18,643,511	1,322,889,254	70.957	70.95	70.95	71.00	69.80	73.65	18,643,511	70.957	-3.93%
2026-06-10	73.85	73.80	73.85	71.65	77.15	19,167,436	1,406,303,335	73.369	73.85	73.80	73.85	71.65	77.15	19,167,436	73.369	-3.78%
2026-06-09	76.75	76.70	76.75	74.85	78.85	14,392,135	1,100,912,281	76.494	76.75	76.70	76.75	74.85	78.85	14,392,135	76.494	-0.45%
2026-06-08	77.10	77.05	77.10	75.50	79.15	24,043,419	1,867,288,999	77.663	77.10	77.05	77.10	75.50	79.15	24,043,419	77.663	-6.03%
2026-06-05	82.05	82.00	82.05	78.30	84.80	22,924,743	1,881,395,522	82.068	82.05	82.00	82.05	78.30	84.80	22,924,743	82.068	1.30%
2026-06-04	82.20	82.15	82.20	80.60	84.00	14,811,009	1,216,938,075	82.164	80.99	80.94	80.99	79.42	82.77	15,031,545	80.959	-1.91%
2026-06-03	83.80	83.80	83.85	82.10	87.40	26,415,250	2,227,889,330	84.341	82.57	82.57	82.62	80.90	86.12	26,808,573	83.104	0.96%
2026-06-02	83.00	83.00	83.05	81.95	85.40	24,622,512	2,052,804,571	83.371	81.78	81.78	81.83	80.75	84.15	24,989,141	82.148	0.18%
2026-06-01	82.85	82.80	82.85	81.55	87.60	33,609,654	2,813,257,052	83.704	81.63	81.59	81.63	80.35	86.31	34,110,101	82.476	-1.13%
2026-05-29	83.80	83.75	83.80	74.30	85.20	75,811,996	6,131,071,792	80.872	82.57	82.52	82.57	73.21	83.95	76,940,836	79.686	13.78%
2026-05-28	73.65	73.60	73.65	72.50	75.50	14,688,898	1,082,922,536	73.724	72.57	72.52	72.57	71.44	74.39	14,907,616	72.642	-2.00%
2026-05-27	75.15	75.05	75.15	73.85	77.70	27,573,342	2,092,248,870	75.879	74.05	73.95	74.05	72.77	76.56	27,983,909	74.766	1.62%
2026-05-26	73.95	73.90	73.95	69.90	75.50	32,042,354	2,331,304,670	72.757	72.87	72.82	72.87	68.87	74.39	32,519,464	71.690	0.96%
2026-05-22	73.25	73.20	73.25	69.05	74.20	44,483,965	3,210,724,821	72.177	72.18	72.13	72.18	68.04	73.11	45,146,331	71.118	6.78%
2026-05-21	68.60	68.55	68.60	62.90	70.25	40,841,336	2,768,695,516	67.792	67.59	67.54	67.59	61.98	69.22	41,449,463	66.797	9.32%
2026-05-20	62.75	62.70	62.75	61.90	63.45	6,944,275	435,366,098	62.694	61.83	61.78	61.83	60.99	62.52	7,047,675	61.774	0.16%
2026-05-19	62.65	62.60	62.65	61.05	63.95	10,255,759	636,657,424	62.078	61.73	61.68	61.73	60.15	63.01	10,408,467	61.167	-1.34%
2026-05-18	63.50	63.45	63.50	62.55	64.55	12,494,721	790,326,134	63.253	62.57	62.52	62.57	61.63	63.60	12,680,767	62.325	-2.23%
2026-05-15	64.95	64.90	64.95	64.05	67.00	10,953,414	710,933,153	64.905	64.00	63.95	64.00	63.11	66.02	11,116,510	63.953	-2.18%
2026-05-14	66.40	66.20	66.40	65.35	67.90	11,687,738	777,499,165	66.523	65.43	65.23	65.43	64.39	66.90	11,861,768	65.547	0.91%
2026-05-13	65.80	65.75	65.80	63.45	66.25	12,836,406	839,888,289	65.430	64.83	64.79	64.83	62.52	65.28	13,027,540	64.470	3.62%
2026-05-12	63.50	63.45	63.50	62.80	65.20	14,065,012	893,890,572	63.554	62.57	62.52	62.57	61.88	64.24	14,274,440	62.622	-2.61%
2026-05-11	65.20	65.15	65.20	62.80	66.75	17,180,573	1,103,392,626	64.223	64.24	64.19	64.24	61.88	65.77	17,436,392	63.281	-3.41%
2026-05-08	67.50	67.45	67.50	66.20	67.90	8,854,830	595,236,637	67.222	66.51	66.46	66.51	65.23	66.90	8,986,678	66.235	0.45%
2026-05-07	67.20	67.15	67.20	63.00	67.75	11,045,843	740,426,161	67.032	66.21	66.16	66.21	62.08	66.76	11,210,316	66.049	2.67%
2026-05-06	65.45	65.40	65.45	64.65	67.15	11,012,875	723,250,252	65.673	64.49	64.44	64.49	63.70	66.16	11,176,857	64.710	-1.73%
2026-05-05	66.60	66.55	66.60	63.75	66.60	5,741,816	375,748,846	65.441	65.62	65.57	65.62	62.81	65.62	5,827,312	64.481	0.76%
2026-05-04	66.10	66.05	66.10	64.80	67.10	8,097,462	535,879,868	66.179	65.13	65.08	65.13	63.85	66.12	8,218,033	65.208	3.77%
2026-04-30	63.70	63.60	63.70	62.60	64.15	10,397,594	659,479,842	63.426	62.77	62.67	62.77	61.68	63.21	10,552,414	62.496	-0.23%
2026-04-29	63.85	63.85	63.90	62.95	64.60	11,380,144	727,492,515	63.927	62.91	62.91	62.96	62.03	63.65	11,549,594	62.989	2.24%
2026-04-28	62.45	62.45	62.50	61.85	65.80	14,735,136	929,702,929	63.094	61.53	61.53	61.58	60.94	64.83	14,954,542	62.169	-6.23%
2026-04-27	66.60	66.60	66.70	63.35	67.20	14,981,352	988,995,097	66.015	65.62	65.62	65.72	62.42	66.21	15,204,424	65.047	4.96%
2026-04-24	63.45	63.40	63.45	61.70	63.55	7,805,455	489,513,603	62.714	62.52	62.47	62.52	60.79	62.62	7,921,678	61.794	0.24%
2026-04-23	63.30	63.25	63.30	63.10	65.30	7,828,219	498,686,221	63.704	62.37	62.32	62.37	62.17	64.34	7,944,781	62.769	-2.39%
2026-04-22	64.85	64.85	64.90	64.00	65.45	7,574,334	490,868,249	64.807	63.90	63.90	63.95	63.06	64.49	7,687,116	63.856	0.31%
2026-04-21	64.65	64.60	64.65	63.55	66.00	11,638,184	750,744,668	64.507	63.70	63.65	63.70	62.62	65.03	11,811,476	63.561	-2.42%
2026-04-20	66.25	66.20	66.25	64.05	67.50	23,194,339	1,543,378,367	66.541	65.28	65.23	65.28	63.11	66.51	23,539,703	65.565	3.35%
2026-04-17	64.10	64.05	64.10	62.60	64.75	7,715,439	492,516,292	63.835	63.16	63.11	63.16	61.68	63.80	7,830,322	62.899	1.02%
2026-04-16	63.45	63.45	63.50	62.20	63.50	7,367,805	464,955,961	63.106	62.52	62.52	62.57	61.29	62.57	7,477,512	62.181	2.34%
2026-04-15	62.00	61.95	62.00	61.80	63.05	6,571,895	409,468,115	62.306	61.09	61.04	61.09	60.89	62.12	6,669,750	61.392	-0.24%
2026-04-14	62.15	62.15	62.20	61.55	63.25	7,445,911	462,470,005	62.111	61.24	61.24	61.29	60.65	62.32	7,556,781	61.199	0.08%
2026-04-13	62.10	62.05	62.10	61.70	63.30	7,820,679	487,164,623	62.292	61.19	61.14	61.19	60.79	62.37	7,937,129	61.378	-1.11%
2026-04-10	62.80	62.75	62.80	62.25	64.00	16,545,731	1,043,698,060	63.080	61.88	61.83	61.88	61.34	63.06	16,792,097	62.154	1.87%
2026-04-09	61.65	61.65	61.70	61.45	62.80	12,633,064	782,655,023	61.953	60.75	60.75	60.79	60.55	61.88	12,821,170	61.044	-2.30%
2026-04-08	63.10	63.05	63.10	61.20	63.45	29,076,893	1,825,616,451	62.786	62.17	62.12	62.17	60.30	62.52	29,509,848	61.865	5.34%
2026-04-02	59.90	59.80	59.90	56.65	60.50	27,029,696	1,613,059,948	59.677	59.02	58.92	59.02	55.82	59.61	27,432,168	58.802	5.18%
2026-04-01	56.95	56.95	57.00	54.65	57.95	25,215,777	1,430,282,084	56.722	56.11	56.11	56.16	53.85	57.10	25,591,240	55.890	6.55%
2026-03-31	53.45	53.45	53.50	53.10	55.50	15,209,297	823,251,914	54.128	52.67	52.67	52.72	52.32	54.69	15,435,763	53.334	0.85%
2026-03-30	53.00	53.00	53.05	52.10	53.85	8,739,270	463,058,397	52.986	52.22	52.22	52.27	51.34	53.06	8,869,398	52.209	-1.40%
2026-03-27	53.75	53.75	53.80	52.25	54.35	7,933,600	425,061,868	53.577	52.96	52.96	53.01	51.48	53.55	8,051,731	52.791	1.70%
2026-03-26	52.85	52.85	52.90	52.85	54.95	7,519,928	401,660,131	53.413	52.07	52.07	52.12	52.07	54.14	7,631,900	52.629	-3.38%
2026-03-25	54.70	54.70	54.75	53.60	55.25	12,715,700	691,462,413	54.379	53.90	53.90	53.95	52.81	54.44	12,905,037	53.581	3.40%
2026-03-24	52.90	52.85	52.90	51.50	53.30	18,011,914	943,250,390	52.368	52.12	52.07	52.12	50.74	52.52	18,280,111	51.600	0.38%
2026-03-23	52.70	52.70	52.80	51.95	54.30	15,026,085	792,989,740	52.774	51.93	51.93	52.03	51.19	53.50	15,249,823	52.000	-3.21%
2026-03-20	54.45	54.40	54.45	54.10	56.95	13,997,142	769,734,103	54.992	53.65	53.60	53.65	53.31	56.11	14,205,559	54.185	-3.46%
2026-03-19	56.40	56.35	56.40	55.45	56.80	14,826,732	832,891,749	56.175	55.57	55.52	55.57	54.64	55.97	15,047,502	55.351	-0.97%
2026-03-18	56.95	56.90	56.95	56.70	57.85	9,373,831	535,364,987	57.113	56.11	56.07	56.11	55.87	57.00	9,513,407	56.275	-0.87%
2026-03-17	57.45	57.40	57.45	57.25	58.95	8,957,959	518,943,228	57.931	56.61	56.56	56.61	56.41	58.09	9,091,343	57.081	0.17%
2026-03-16	57.35	57.30	57.35	55.15	57.60	6,416,345	363,936,262	56.720	56.51	56.46	56.51	54.34	56.75	6,511,884	55.888	1.68%
2026-03-13	56.40	56.40	56.45	56.10	57.25	8,994,176	508,965,760	56.588	55.57	55.57	55.62	55.28	56.41	9,128,099	55.758	-1.48%
2026-03-12	57.25	57.20	57.25	56.50	58.15	9,592,399	548,340,008	57.164	56.41	56.36	56.41	55.67	57.30	9,735,230	56.325	0.53%
2026-03-11	56.95	56.90	56.95	55.85	58.45	10,281,962	590,882,006	57.468	56.11	56.07	56.11	55.03	57.59	10,435,060	56.625	1.52%
2026-03-10	56.10	56.05	56.10	55.30	56.15	7,005,652	390,891,652	55.797	55.28	55.23	55.28	54.49	55.33	7,109,966	54.978	2.00%
2026-03-09	55.00	54.95	55.00	52.55	55.25	10,913,201	587,811,771	53.863	54.19	54.14	54.19	51.78	54.44	11,075,698	53.072	0.27%
2026-03-06	54.85	54.85	54.95	53.25	55.35	9,450,366	517,466,190	54.756	54.05	54.05	54.14	52.47	54.54	9,591,082	53.953	2.05%
2026-03-05	53.75	53.75	53.80	53.40	55.20	9,844,283	534,056,077	54.250	52.96	52.96	53.01	52.62	54.39	9,990,864	53.454	0.75%
2026-03-04	53.35	53.30	53.35	52.05	54.00	12,382,820	655,307,303	52.921	52.57	52.52	52.57	51.29	53.21	12,567,200	52.144	0.19%
2026-03-03	53.25	53.25	53.30	52.95	56.05	17,138,411	922,126,122	53.805	52.47	52.47	52.52	52.17	55.23	17,393,602	53.015	-3.71%
2026-03-02	55.30	55.25	55.30	55.00	57.10	20,613,148	1,148,398,178	55.712	54.49	54.44	54.49	54.19	56.26	20,920,078	54.895	-5.06%
2026-02-27	58.25	58.20	58.25	56.95	58.60	10,787,631	626,130,677	58.042	57.40	57.35	57.40	56.11	57.74	10,948,259	57.190	1.13%
2026-02-26	57.60	57.60	57.65	57.60	59.00	7,295,860	423,496,170	58.046	56.75	56.75	56.80	56.75	58.13	7,404,495	57.194	-1.54%
2026-02-25	58.50	58.50	58.55	57.85	59.20	9,189,995	538,247,157	58.569	57.64	57.64	57.69	57.00	58.33	9,326,834	57.710	0.78%
2026-02-24	58.05	58.00	58.05	57.40	58.35	10,438,386	604,603,098	57.921	57.20	57.15	57.20	56.56	57.49	10,593,813	57.071	-1.36%
2026-02-23	58.85	58.80	58.85	57.55	59.90	7,433,420	439,107,898	59.072	57.99	57.94	57.99	56.71	59.02	7,544,104	58.205	3.34%
2026-02-20	56.95	56.95	57.00	56.30	57.80	4,424,269	252,726,925	57.123	56.11	56.11	56.16	55.47	56.95	4,490,146	56.285	-1.56%
2026-02-16	57.85	57.40	57.85	56.20	57.85	2,639,927	150,527,503	57.020	57.00	56.56	57.00	55.38	57.00	2,679,235	56.183	1.22%
2026-02-13	57.15	57.10	57.15	55.85	57.65	11,459,588	651,527,452	56.854	56.31	56.26	56.31	55.03	56.80	11,630,221	56.020	-0.61%
2026-02-12	57.50	57.45	57.50	57.30	59.00	17,083,889	985,488,457	57.685	56.66	56.61	56.66	56.46	58.13	17,338,268	56.839	-3.20%
2026-02-11	59.40	59.40	59.45	58.70	59.75	8,295,714	491,573,990	59.256	58.53	58.53	58.58	57.84	58.87	8,419,237	58.387	0.68%
2026-02-10	59.00	58.95	59.00	58.75	60.10	7,290,079	432,911,153	59.384	58.13	58.09	58.13	57.89	59.22	7,398,628	58.512	0.43%
2026-02-09	58.75	58.70	58.75	58.65	59.70	8,390,183	495,508,916	59.058	57.89	57.84	57.89	57.79	58.82	8,515,113	58.192	0.34%
2026-02-06	58.55	58.50	58.55	57.90	58.95	13,677,002	799,566,173	58.461	57.69	57.64	57.69	57.05	58.09	13,880,652	57.603	-2.09%
2026-02-05	59.80	59.80	59.85	58.55	59.90	15,403,108	911,751,381	59.193	58.92	58.92	58.97	57.69	59.02	15,632,460	58.324	0.25%
2026-02-04	59.65	59.65	59.70	58.80	60.40	15,019,097	894,249,700	59.541	58.77	58.77	58.82	57.94	59.51	15,242,731	58.667	-1.32%
2026-02-03	60.45	60.40	60.45	59.95	61.50	16,382,478	995,399,413	60.760	59.56	59.51	59.56	59.07	60.60	16,626,413	59.869	0.75%
2026-02-02	60.00	59.95	60.00	59.00	62.55	25,292,784	1,514,407,825	59.875	59.12	59.07	59.12	58.13	61.63	25,669,393	58.997	-4.15%
2026-01-30	62.60	62.60	62.70	62.60	66.10	26,764,923	1,706,283,284	63.751	61.68	61.68	61.78	61.68	65.13	27,163,452	62.815	-0.48%
2026-01-29	62.90	62.80	62.90	62.40	63.65	8,281,181	519,529,629	62.736	61.98	61.88	61.98	61.48	62.72	8,404,488	61.816	-1.41%
2026-01-28	63.80	63.70	63.80	62.60	63.95	7,741,619	491,546,181	63.494	62.86	62.77	62.86	61.68	63.01	7,856,892	62.562	1.03%
2026-01-27	63.15	63.15	63.20	61.40	63.65	13,054,991	819,138,979	62.745	62.22	62.22	62.27	60.50	62.72	13,249,380	61.825	1.85%
2026-01-26	62.00	62.00	62.05	61.70	63.80	12,803,943	795,221,967	62.108	61.09	61.09	61.14	60.79	62.86	12,994,594	61.196	-3.05%
2026-01-23	63.95	63.90	63.95	63.05	64.10	9,410,819	599,491,062	63.702	63.01	62.96	63.01	62.12	63.16	9,550,946	62.768	0.16%
2026-01-22	63.85	63.85	63.90	62.45	64.65	9,622,849	608,600,451	63.245	62.91	62.91	62.96	61.53	63.70	9,766,133	62.317	-0.16%
2026-01-21	63.95	63.95	64.00	61.75	64.50	10,684,893	677,123,740	63.372	63.01	63.01	63.06	60.84	63.55	10,843,991	62.442	2.16%
2026-01-20	62.60	62.55	62.60	62.50	64.95	16,253,867	1,026,856,855	63.176	61.68	61.63	61.68	61.58	64.00	16,495,887	62.249	-3.25%
2026-01-19	64.70	64.60	64.70	64.15	65.95	10,420,483	674,455,243	64.724	63.75	63.65	63.75	63.21	64.98	10,575,644	63.774	-2.34%
2026-01-16	66.25	66.25	66.30	65.90	67.05	7,765,115	515,180,739	66.346	65.28	65.28	65.33	64.93	66.07	7,880,737	65.372	0.15%
2026-01-15	66.15	66.10	66.15	64.10	66.85	16,803,569	1,107,435,406	65.905	65.18	65.13	65.18	63.16	65.87	17,053,774	64.938	2.16%
2026-01-14	64.75	64.70	64.75	64.00	66.25	12,859,773	838,054,349	65.169	63.80	63.75	63.80	63.06	65.28	13,051,255	64.213	-0.46%
2026-01-13	65.05	65.00	65.05	64.55	66.55	10,738,364	701,677,767	65.343	64.10	64.05	64.10	63.60	65.57	10,898,258	64.384	0.54%
2026-01-09	64.70	64.70	64.75	63.30	64.95	15,810,369	1,017,257,402	64.341	63.75	63.75	63.80	62.37	64.00	16,045,785	63.397	1.33%
2026-01-08	63.85	63.80	63.85	63.60	66.60	20,426,221	1,311,097,511	64.187	62.91	62.86	62.91	62.67	65.62	20,730,367	63.245	-4.13%
2026-01-07	66.60	66.60	66.65	65.40	67.45	9,423,137	623,959,749	66.216	65.62	65.62	65.67	64.44	66.46	9,563,447	65.244	-0.75%
2026-01-06	67.10	67.05	67.10	65.75	69.95	16,423,334	1,098,905,906	66.911	66.12	66.07	66.12	64.79	68.92	16,667,877	65.930	-0.96%
2026-01-05	67.75	67.70	67.75	66.45	68.10	8,289,069	559,562,146	67.506	66.76	66.71	66.76	65.48	67.10	8,412,493	66.516	3.36%
2025-12-31	65.55	65.50	65.55	64.60	66.95	5,773,460	378,903,913	65.629	64.59	64.54	64.59	63.65	65.97	5,859,427	64.666	1.16%
2025-12-30	64.80	64.80	64.85	63.05	65.35	8,157,192	528,426,068	64.780	63.85	63.85	63.90	62.12	64.39	8,278,653	63.830	2.21%
2025-12-29	63.40	63.35	63.40	63.25	66.30	14,935,524	961,610,596	64.384	62.47	62.42	62.47	62.32	65.33	15,157,914	63.440	-2.76%
2025-12-24	65.20	65.20	65.30	64.95	66.30	3,149,812	206,493,146	65.557	64.24	64.24	64.34	64.00	65.33	3,196,713	64.595	-0.08%
2025-12-23	65.25	65.20	65.25	64.80	65.75	3,154,840	205,803,907	65.234	64.29	64.24	64.29	63.85	64.79	3,201,816	64.277	0.23%
2025-12-22	65.10	65.05	65.10	65.00	66.50	4,717,228	308,978,097	65.500	64.14	64.10	64.14	64.05	65.52	4,787,467	64.539	0.15%
2025-12-19	65.00	65.00	65.05	64.65	65.85	7,970,110	519,028,196	65.122	64.05	64.05	64.10	63.70	64.88	8,088,785	64.166	-0.54%
2025-12-18	65.35	65.30	65.35	64.50	66.55	7,050,390	459,608,568	65.189	64.39	64.34	64.39	63.55	65.57	7,155,370	64.233	-1.80%
2025-12-17	66.55	66.45	66.55	65.50	66.85	8,014,368	530,516,571	66.196	65.57	65.48	65.57	64.54	65.87	8,133,702	65.224	1.45%
2025-12-16	65.60	65.50	65.60	64.50	66.70	8,947,585	582,939,015	65.150	64.64	64.54	64.64	63.55	65.72	9,080,814	64.195	-1.20%
2025-12-15	66.40	66.40	66.45	66.15	67.40	7,963,567	529,595,190	66.502	65.43	65.43	65.48	65.18	66.41	8,082,144	65.527	-1.56%
2025-12-12	67.45	67.45	67.50	66.40	67.85	9,354,577	628,827,784	67.221	66.46	66.46	66.51	65.43	66.85	9,493,867	66.235	1.05%
2025-12-11	66.75	66.60	66.75	65.85	68.90	9,162,380	610,877,809	66.672	65.77	65.62	65.77	64.88	67.89	9,298,808	65.694	-1.98%
2025-12-10	68.10	68.00	68.10	66.75	68.45	6,977,319	472,076,523	67.659	67.10	67.00	67.10	65.77	67.45	7,081,211	66.666	0.22%
2025-12-09	67.95	67.90	67.95	67.10	69.20	7,217,639	490,461,729	67.953	66.95	66.90	66.95	66.12	68.18	7,325,110	66.956	-0.88%
2025-12-08	68.55	68.50	68.55	68.35	69.75	5,778,234	398,068,468	68.891	67.54	67.50	67.54	67.35	68.73	5,864,272	67.880	-0.07%
2025-12-05	68.60	68.60	68.65	67.35	69.35	10,657,306	731,763,778	68.663	67.59	67.59	67.64	66.36	68.33	10,815,993	67.656	1.18%
2025-12-04	67.80	67.75	67.80	66.65	68.50	8,418,576	570,031,799	67.711	66.81	66.76	66.81	65.67	67.50	8,543,929	66.718	1.50%
2025-12-03	66.80	66.80	66.85	66.20	68.35	10,353,997	694,939,371	67.118	65.82	65.82	65.87	65.23	67.35	10,508,168	66.133	-1.26%
2025-12-02	67.65	67.60	67.65	67.05	68.90	12,266,748	832,843,618	67.894	66.66	66.61	66.66	66.07	67.89	12,449,400	66.898	0.30%
2025-12-01	67.45	67.40	67.45	63.75	67.70	20,377,338	1,357,872,752	66.636	66.46	66.41	66.46	62.81	66.71	20,680,756	65.659	6.22%
2025-11-28	63.50	63.45	63.50	63.20	64.70	10,403,290	662,598,820	63.691	62.57	62.52	62.57	62.27	63.75	10,558,195	62.757	-1.47%
2025-11-27	64.45	64.40	64.45	63.35	65.00	5,581,434	359,897,699	64.481	63.50	63.46	63.50	62.42	64.05	5,664,542	63.535	1.02%
2025-11-26	63.80	63.80	63.85	63.65	65.75	11,412,579	734,055,374	64.320	62.86	62.86	62.91	62.72	64.79	11,582,512	63.376	-2.00%
2025-11-25	65.10	65.05	65.10	63.85	65.90	10,667,750	693,531,579	65.012	64.14	64.10	64.14	62.91	64.93	10,826,593	64.058	1.48%
2025-11-24	64.15	64.10	64.15	63.00	64.35	18,224,107	1,164,425,837	63.895	63.21	63.16	63.21	62.08	63.41	18,495,464	62.957	2.15%
2025-11-21	62.80	62.75	62.80	62.00	63.10	13,017,014	814,909,046	62.603	61.88	61.83	61.88	61.09	62.17	13,210,837	61.685	-1.95%
2025-11-20	64.05	63.95	64.05	63.50	65.85	12,828,813	825,567,274	64.353	63.11	63.01	63.11	62.57	64.88	13,019,834	63.408	-1.61%
2025-11-19	65.10	65.05	65.10	64.50	66.05	10,962,795	713,680,625	65.100	64.14	64.10	64.14	63.55	65.08	11,126,031	64.145	-0.99%
2025-11-18	65.75	65.70	65.75	64.70	67.20	18,042,744	1,181,152,155	65.464	64.79	64.74	64.79	63.75	66.21	18,311,400	64.504	-2.30%
2025-11-17	67.30	67.25	67.30	67.00	68.95	10,492,199	708,913,318	67.566	66.31	66.26	66.31	66.02	67.94	10,648,428	66.574	-2.53%
2025-11-14	69.05	69.00	69.05	68.15	69.45	7,479,150	515,135,995	68.876	68.04	67.99	68.04	67.15	68.43	7,590,514	67.866	-1.29%
2025-11-13	69.95	69.90	69.95	68.95	70.60	10,544,416	733,780,357	69.590	68.92	68.87	68.92	67.94	69.56	10,701,422	68.568	-1.41%
2025-11-12	70.95	70.95	71.00	69.40	71.60	13,367,234	947,403,970	70.875	69.91	69.91	69.96	68.38	70.55	13,566,272	69.835	2.01%
2025-11-11	69.55	69.50	69.55	68.60	71.40	12,746,276	888,451,013	69.703	68.53	68.48	68.53	67.59	70.35	12,936,068	68.680	-0.14%
2025-11-10	69.65	69.60	69.65	67.70	69.90	11,747,788	809,573,799	68.913	68.63	68.58	68.63	66.71	68.87	11,922,712	67.902	1.68%
2025-11-07	68.50	68.45	68.50	67.65	69.30	13,340,945	910,276,307	68.232	67.50	67.45	67.50	66.66	68.28	13,539,592	67.231	-2.63%
2025-11-06	70.35	70.30	70.35	68.45	70.45	11,964,058	831,305,091	69.484	69.32	69.27	69.32	67.45	69.42	12,142,203	68.464	1.59%
2025-11-05	69.25	69.25	69.30	67.70	69.40	15,538,535	1,067,362,927	68.691	68.23	68.23	68.28	66.71	68.38	15,769,904	67.684	-1.98%
2025-11-04	70.65	70.60	70.65	70.35	73.45	20,296,171	1,445,100,111	71.201	69.61	69.56	69.61	69.32	72.37	20,598,381	70.156	-4.59%
2025-11-03	74.05	74.05	74.10	72.75	75.20	14,859,600	1,094,861,405	73.680	72.96	72.96	73.01	71.68	74.10	15,080,859	72.599	-1.53%
2025-10-31	75.20	75.20	75.25	75.05	77.55	8,465,867	639,467,217	75.535	74.10	74.10	74.15	73.95	76.41	8,591,924	74.427	-2.27%
2025-10-30	76.95	76.90	76.95	75.80	81.75	18,491,043	1,428,716,524	77.265	75.82	75.77	75.82	74.69	80.55	18,766,374	76.132	-4.82%
2025-10-28	80.85	80.70	80.85	80.30	82.75	7,419,107	601,184,252	81.032	79.66	79.52	79.66	79.12	81.54	7,529,577	79.843	-0.25%
2025-10-27	81.05	81.00	81.05	80.55	82.50	6,603,311	536,657,192	81.271	79.86	79.81	79.86	79.37	81.29	6,701,634	80.079	1.38%
2025-10-24	79.95	79.90	79.95	78.80	80.35	7,080,552	563,959,045	79.649	78.78	78.73	78.78	77.64	79.17	7,185,981	78.480	1.78%
2025-10-23	78.55	78.50	78.55	77.30	79.65	5,693,969	444,634,784	78.089	77.40	77.35	77.40	76.17	78.48	5,778,752	76.943	-1.38%
2025-10-22	79.65	79.65	79.70	78.65	80.95	4,515,682	359,584,408	79.630	78.48	78.48	78.53	77.50	79.76	4,582,920	78.462	-1.55%
2025-10-21	80.90	80.85	80.90	80.15	82.90	12,017,746	982,035,096	81.715	79.71	79.66	79.71	78.97	81.68	12,196,690	80.517	2.93%
2025-10-20	78.60	78.55	78.60	77.70	79.80	7,889,151	620,540,808	78.658	77.45	77.40	77.45	76.56	78.63	8,006,620	77.503	3.15%
2025-10-17	76.20	76.15	76.20	75.75	80.60	10,442,533	803,979,577	76.991	75.08	75.03	75.08	74.64	79.42	10,598,022	75.861	-5.16%
2025-10-16	80.35	80.30	80.35	79.00	81.20	7,008,486	561,220,498	80.077	79.17	79.12	79.17	77.84	80.01	7,112,842	78.902	1.01%
2025-10-15	79.55	79.50	79.55	77.75	80.30	10,146,997	803,560,959	79.192	78.38	78.33	78.38	76.61	79.12	10,298,086	78.030	3.24%
2025-10-14	77.05	77.00	77.05	76.25	81.70	13,613,629	1,065,316,937	78.254	75.92	75.87	75.92	75.13	80.50	13,816,336	77.106	-3.63%
2025-10-13	79.95	79.90	79.95	77.20	82.30	22,116,176	1,762,752,347	79.704	78.78	78.73	78.78	76.07	81.09	22,445,486	78.535	-5.50%
2025-10-10	84.60	84.55	84.60	84.30	87.90	13,118,009	1,117,480,657	85.187	83.36	83.31	83.36	83.06	86.61	13,313,336	83.937	-3.75%
2025-10-09	87.90	87.85	87.90	87.60	91.10	9,034,326	804,120,439	89.007	86.61	86.56	86.61	86.31	89.76	9,168,847	87.701	-1.35%
2025-10-08	89.10	89.10	89.15	86.90	89.60	5,009,887	442,571,590	88.340	87.79	87.79	87.84	85.63	88.29	5,084,484	87.044	-0.61%
2025-10-06	89.65	89.50	89.65	88.75	90.35	1,740,199	156,176,368	89.746	88.33	88.19	88.33	87.45	89.02	1,766,111	88.430	-0.94%
2025-10-03	90.50	90.45	90.50	89.15	90.55	2,454,828	220,501,712	89.824	89.17	89.12	89.17	87.84	89.22	2,491,380	88.506	-0.44%
2025-10-02	90.90	90.85	90.90	88.95	91.40	6,244,890	565,018,984	90.477	89.57	89.52	89.57	87.64	90.06	6,337,876	89.150	0.50%
2025-09-30	90.45	90.40	90.45	85.70	90.80	15,395,745	1,376,207,147	89.389	89.12	89.07	89.12	84.44	89.47	15,624,988	88.077	5.60%
2025-09-29	85.65	85.50	85.65	84.85	87.20	6,950,659	596,045,288	85.754	84.39	84.25	84.39	83.61	85.92	7,054,154	84.496	0.76%
2025-09-26	85.00	84.95	85.00	84.10	88.00	10,212,678	876,249,246	85.800	83.75	83.70	83.75	82.87	86.71	10,364,745	84.541	-2.07%
2025-09-25	86.80	86.80	86.85	85.20	88.20	10,370,819	903,592,656	87.128	85.53	85.53	85.58	83.95	86.91	10,525,240	85.850	0.75%
2025-09-24	86.15	86.10	86.15	82.50	86.70	8,479,809	722,282,011	85.177	84.89	84.84	84.89	81.29	85.43	8,606,073	83.927	1.53%
2025-09-23	84.85	84.80	84.85	83.10	88.35	12,206,913	1,033,125,200	84.634	83.61	83.56	83.61	81.88	87.05	12,388,674	83.393	-2.53%
2025-09-22	87.05	87.05	87.10	81.60	87.70	23,411,266	2,013,541,323	86.007	85.77	85.77	85.82	80.40	86.41	23,759,860	84.746	6.74%
2025-09-19	81.55	81.50	81.55	80.60	83.15	11,334,330	924,990,170	81.610	80.35	80.30	80.35	79.42	81.93	11,503,098	80.412	-0.43%
2025-09-18	81.90	81.80	81.90	80.35	85.20	14,102,430	1,166,037,486	82.683	80.70	80.60	80.70	79.17	83.95	14,312,415	81.470	-1.50%
2025-09-17	83.15	83.10	83.15	80.00	83.30	11,972,635	988,590,080	82.571	81.93	81.88	81.93	78.83	82.08	12,150,907	81.359	3.87%
2025-09-16	80.05	80.00	80.05	79.15	81.60	6,937,222	555,595,430	80.089	78.88	78.83	78.88	77.99	80.40	7,040,517	78.914	-0.56%
2025-09-15	80.50	80.40	80.50	79.95	82.15	7,428,664	601,074,410	80.913	79.32	79.22	79.32	78.78	80.94	7,539,277	79.726	-1.11%
2025-09-12	81.40	81.35	81.40	80.90	83.00	8,138,970	664,700,694	81.669	80.21	80.16	80.21	79.71	81.78	8,260,159	80.471	-0.79%
2025-09-11	82.05	82.05	82.10	79.40	82.45	8,024,191	653,388,847	81.427	80.85	80.85	80.90	78.24	81.24	8,143,671	80.233	0.92%
2025-09-10	81.30	81.25	81.30	78.50	82.00	11,634,149	937,513,821	80.583	80.11	80.06	80.11	77.35	80.80	11,807,381	79.401	3.04%
2025-09-09	78.90	78.85	78.90	78.40	81.30	8,523,096	672,305,235	78.880	77.74	77.69	77.74	77.25	80.11	8,650,005	77.723	-2.23%
2025-09-08	80.70	80.65	80.70	78.55	81.20	10,893,873	872,050,114	80.050	79.52	79.47	79.52	77.40	80.01	11,056,083	78.875	1.13%
2025-09-05	79.80	79.75	79.80	77.70	80.25	10,093,942	800,761,180	79.331	78.63	78.58	78.63	76.56	79.07	10,244,241	78.167	2.70%
2025-09-04	77.70	77.65	77.70	76.60	80.60	9,748,264	762,949,163	78.265	76.56	76.51	76.56	75.48	79.42	9,893,416	77.117	-1.40%
2025-09-03	78.80	78.75	78.80	78.30	80.20	7,572,607	597,190,579	78.862	77.64	77.59	77.64	77.15	79.02	7,685,363	77.705	-0.94%
2025-09-02	79.55	79.50	79.55	79.15	83.60	13,026,459	1,043,965,144	80.142	78.38	78.33	78.38	77.99	82.37	13,220,423	78.966	-3.81%
2025-09-01	82.70	82.65	82.70	81.55	84.15	7,337,693	605,793,685	82.559	81.49	81.44	81.49	80.35	82.92	7,446,951	81.348	-0.66%
2025-08-29	83.25	83.20	83.25	81.90	85.15	11,115,938	929,397,647	83.610	82.03	81.98	82.03	80.70	83.90	11,281,454	82.383	-1.25%
2025-08-28	84.30	84.25	84.30	81.80	84.40	12,093,273	1,008,503,194	83.394	83.06	83.01	83.06	80.60	83.16	12,273,342	82.170	0.84%
2025-08-27	83.60	83.50	83.60	82.80	86.60	12,996,761	1,095,014,763	84.253	82.37	82.27	82.37	81.59	85.33	13,190,283	83.017	-1.88%
2025-08-26	85.20	85.20	85.25	82.00	87.60	15,618,721	1,334,559,666	85.446	83.95	83.95	84.00	80.80	86.31	15,851,284	84.193	1.85%
2025-08-25	83.65	83.60	83.65	81.75	84.60	15,094,545	1,260,727,708	83.522	82.42	82.37	82.42	80.55	83.36	15,319,303	82.297	3.08%
2025-08-22	81.15	81.10	81.15	79.10	82.00	14,088,054	1,142,091,289	81.068	79.96	79.91	79.96	77.94	80.80	14,297,825	79.879	2.40%
2025-08-21	79.25	79.25	79.30	78.15	82.65	18,224,183	1,453,425,924	79.753	78.09	78.09	78.14	77.00	81.44	18,495,541	78.583	-3.65%
2025-08-20	82.25	82.20	82.25	74.40	82.60	32,322,448	2,597,390,935	80.359	81.04	80.99	81.04	73.31	81.39	32,803,729	79.180	9.74%
2025-08-19	74.95	74.90	74.95	74.80	76.35	8,551,465	644,855,786	75.409	73.85	73.80	73.85	73.70	75.23	8,678,796	74.302	-0.60%
2025-08-18	75.40	75.35	75.40	74.00	77.40	19,527,191	1,467,586,782	75.156	74.29	74.24	74.29	72.91	76.26	19,817,951	74.053	-2.46%
2025-08-15	77.30	77.25	77.30	76.55	79.20	14,262,707	1,100,797,459	77.180	76.17	76.12	76.17	75.43	78.04	14,475,079	76.048	-2.83%
2025-08-14	79.55	79.50	79.55	79.20	81.90	9,730,281	779,915,814	80.154	78.38	78.33	78.38	78.04	80.70	9,875,165	78.977	-2.51%
2025-08-13	81.60	81.60	81.65	78.00	81.95	15,387,527	1,243,957,335	80.842	80.40	80.40	80.45	76.86	80.75	15,616,647	79.656	5.36%
2025-08-12	77.45	77.40	77.45	76.25	77.65	5,107,575	394,525,701	77.243	76.31	76.26	76.31	75.13	76.51	5,183,627	76.110	0.52%
2025-08-11	77.05	76.90	77.05	76.05	77.65	6,371,148	489,746,371	76.869	75.92	75.77	75.92	74.93	76.51	6,466,014	75.742	1.38%
2025-08-08	76.00	76.00	76.05	75.50	77.20	5,277,558	401,490,287	76.075	74.88	74.88	74.93	74.39	76.07	5,356,141	74.959	-0.98%
2025-08-07	76.75	76.70	76.75	75.65	79.65	14,798,677	1,142,930,853	77.232	75.62	75.57	75.62	74.54	78.48	15,019,029	76.099	3.30%
2025-08-06	74.30	74.25	74.30	74.05	76.65	9,593,512	720,519,310	75.105	73.21	73.16	73.21	72.96	75.53	9,736,359	74.003	-0.47%
2025-08-05	74.65	74.60	74.65	73.55	74.95	5,724,367	426,205,004	74.455	73.55	73.51	73.55	72.47	73.85	5,809,603	73.362	1.50%
2025-08-04	73.55	73.50	73.55	70.50	73.95	5,829,167	425,614,142	73.015	72.47	72.42	72.47	69.47	72.87	5,915,963	71.943	2.37%
2025-08-01	71.85	71.80	71.85	71.65	73.85	11,165,598	807,388,624	72.310	70.80	70.75	70.80	70.60	72.77	11,331,854	71.249	-1.78%
2025-07-31	73.15	73.10	73.15	73.00	74.40	7,732,047	568,713,625	73.553	72.08	72.03	72.08	71.93	73.31	7,847,177	72.474	-1.01%
2025-07-30	73.90	73.80	73.90	73.75	76.95	12,721,204	951,754,902	74.816	72.82	72.72	72.82	72.67	75.82	12,910,623	73.719	-4.83%
2025-07-29	77.65	77.60	77.65	74.90	77.75	6,913,539	527,409,910	76.287	76.51	76.46	76.51	73.80	76.61	7,016,482	75.167	1.17%
2025-07-28	76.75	76.70	76.75	76.25	78.15	5,221,838	402,354,399	77.052	75.62	75.57	75.62	75.13	77.00	5,299,591	75.922	0.13%
2025-07-25	76.65	76.55	76.65	76.00	77.40	5,632,456	431,294,569	76.573	75.53	75.43	75.53	74.88	76.26	5,716,323	75.450	-0.33%
2025-07-24	76.90	76.90	76.95	74.60	77.15	9,167,966	699,967,759	76.349	75.77	75.77	75.82	73.51	76.02	9,304,477	75.229	2.53%
2025-07-23	75.00	75.00	75.05	73.30	75.30	10,539,828	782,718,534	74.263	73.90	73.90	73.95	72.22	74.20	10,696,766	73.173	0.67%
2025-07-22	74.50	74.40	74.50	73.70	75.90	10,994,359	818,246,461	74.424	73.41	73.31	73.41	72.62	74.79	11,158,065	73.332	-1.52%
2025-07-21	75.65	75.60	75.65	75.30	77.05	5,691,337	431,319,266	75.785	74.54	74.49	74.54	74.20	75.92	5,776,081	74.673	-0.79%
2025-07-18	76.25	76.20	76.25	74.55	77.45	7,960,209	602,843,938	75.732	75.13	75.08	75.13	73.46	76.31	8,078,736	74.621	-0.33%
2025-07-17	76.50	76.40	76.50	74.95	77.30	5,517,019	421,151,883	76.337	75.38	75.28	75.38	73.85	76.17	5,599,167	75.217	1.06%
2025-07-16	75.70	75.65	75.70	75.35	77.50	7,072,978	537,604,151	76.008	74.59	74.54	74.59	74.24	76.36	7,178,295	74.893	-0.26%
2025-07-15	75.90	75.85	75.90	74.30	77.60	9,370,714	708,288,126	75.585	74.79	74.74	74.79	73.21	76.46	9,510,244	74.476	1.88%
2025-07-14	74.50	74.45	74.50	73.15	74.90	6,020,048	446,576,428	74.182	73.41	73.36	73.41	72.08	73.80	6,109,686	73.093	-0.13%
2025-07-11	74.60	74.55	74.60	74.35	77.20	12,597,738	951,822,075	75.555	73.51	73.46	73.51	73.26	76.07	12,785,318	74.446	-1.13%
2025-07-10	75.45	75.40	75.45	72.80	76.15	17,705,109	1,327,375,324	74.971	74.34	74.29	74.34	71.73	75.03	17,968,738	73.871	6.12%
2025-07-09	71.10	71.05	71.10	70.00	72.20	6,325,059	450,499,195	71.225	70.06	70.01	70.06	68.97	71.14	6,419,239	70.180	-0.14%
2025-07-08	71.20	71.15	71.20	68.05	72.40	12,228,552	868,473,606	71.020	70.16	70.11	70.16	67.05	71.34	12,410,635	69.978	3.94%
2025-07-07	68.50	68.35	68.50	66.40	68.65	7,085,988	479,579,293	67.680	67.50	67.35	67.50	65.43	67.64	7,191,498	66.687	-0.58%
2025-07-04	68.90	68.85	68.90	67.95	71.05	10,415,806	718,116,538	68.945	67.89	67.84	67.89	66.95	70.01	10,570,897	67.933	-2.55%
2025-07-03	70.70	70.65	70.70	67.80	71.30	13,998,617	980,505,789	70.043	69.66	69.61	69.66	66.81	70.25	14,207,056	69.015	4.66%
2025-07-02	67.55	67.50	67.55	67.15	70.50	10,548,216	717,121,937	67.985	66.56	66.51	66.56	66.16	69.47	10,705,279	66.988	-2.60%
2025-06-30	69.35	69.30	69.35	68.75	70.80	14,886,217	1,039,415,075	69.824	68.33	68.28	68.33	67.74	69.76	15,107,873	68.800	1.02%
2025-06-27	68.65	68.60	68.65	68.40	70.50	14,130,327	980,867,418	69.416	67.64	67.59	67.64	67.40	69.47	14,340,727	68.397	0.66%
2025-06-26	68.20	68.15	68.20	67.30	69.50	9,285,478	635,904,323	68.484	67.20	67.15	67.20	66.31	68.48	9,423,739	67.479	-0.29%
2025-06-25	68.40	68.35	68.40	67.50	68.65	9,161,862	623,740,749	68.080	67.40	67.35	67.40	66.51	67.64	9,298,282	67.081	1.18%
2025-06-24	67.60	67.55	67.60	65.35	68.30	14,114,375	951,112,431	67.386	66.61	66.56	66.61	64.39	67.30	14,324,538	66.397	3.52%
2025-06-23	65.30	65.30	65.35	62.70	65.50	12,931,848	830,697,875	64.237	64.34	64.34	64.39	61.78	64.54	13,124,403	63.294	0.23%
2025-06-20	65.15	65.15	65.20	63.40	67.50	19,014,241	1,241,876,832	65.313	64.19	64.19	64.24	62.47	66.51	19,297,363	64.355	3.99%
2025-06-19	62.65	62.60	62.65	62.35	66.55	13,812,603	877,851,389	63.554	61.73	61.68	61.73	61.44	65.57	14,018,273	62.622	-4.28%
2025-06-18	65.45	65.45	65.50	63.50	65.80	11,416,221	737,756,304	64.624	64.49	64.49	64.54	62.57	64.83	11,586,208	63.675	-0.61%
2025-06-17	65.85	65.80	65.85	63.95	66.95	12,886,182	846,641,139	65.702	64.88	64.83	64.88	63.01	65.97	13,078,057	64.738	2.73%
2025-06-16	64.10	64.05	64.10	62.70	64.50	8,711,367	555,508,793	63.768	63.16	63.11	63.16	61.78	63.55	8,841,079	62.833	1.02%
2025-06-13	63.45	63.40	63.45	63.15	67.15	14,856,186	952,271,321	64.099	62.52	62.47	62.52	62.22	66.16	15,077,394	63.159	-5.01%
2025-06-12	66.80	66.80	66.85	64.65	67.35	12,953,031	861,263,600	66.491	65.82	65.82	65.87	63.70	66.36	13,145,902	65.516	2.14%
2025-06-11	65.40	65.35	65.40	64.85	67.30	10,022,640	659,049,355	65.756	64.44	64.39	64.44	63.90	66.31	10,171,877	64.791	0.15%
2025-06-10	65.30	65.25	65.30	64.10	66.10	13,515,366	881,241,115	65.203	64.34	64.29	64.34	63.16	65.13	13,716,610	64.246	0.15%
2025-06-09	65.20	65.15	65.20	62.60	65.20	19,111,797	1,229,191,906	64.316	64.24	64.19	64.24	61.68	64.24	19,396,372	63.372	4.91%
2025-06-06	62.15	62.10	62.15	61.30	63.75	18,389,624	1,140,190,226	62.002	61.24	61.19	61.24	60.40	62.81	18,663,445	61.092	-1.82%
2025-06-05	63.30	63.25	63.30	60.25	63.35	20,369,648	1,273,155,263	62.503	62.37	62.32	62.37	59.37	62.42	20,672,952	61.586	5.56%
2025-06-04	60.50	60.45	60.50	59.80	61.25	8,342,212	504,653,187	60.494	59.09	59.04	59.09	58.40	59.82	8,541,537	59.082	0.41%
2025-06-03	60.25	60.20	60.25	59.65	60.85	8,953,910	538,318,787	60.121	58.84	58.80	58.84	58.26	59.43	9,167,850	58.718	0.92%
2025-06-02	59.70	59.65	59.70	58.70	59.90	7,931,567	470,647,038	59.339	58.31	58.26	58.31	57.33	58.50	8,121,080	57.954	-1.16%
2025-05-30	60.40	60.40	60.45	59.80	61.60	18,121,223	1,095,010,238	60.427	58.99	58.99	59.04	58.40	60.16	18,554,202	59.017	-4.66%
2025-05-29	63.35	63.30	63.35	60.90	63.90	17,454,687	1,095,595,129	62.768	61.87	61.82	61.87	59.48	62.41	17,871,740	61.303	4.54%
2025-05-28	60.60	60.55	60.60	59.80	61.45	10,659,347	641,888,083	60.218	59.19	59.14	59.19	58.40	60.02	10,914,036	58.813	-0.57%
2025-05-27	60.95	60.90	60.95	60.15	62.00	6,687,864	406,684,720	60.809	59.53	59.48	59.53	58.75	60.55	6,847,660	59.390	-0.33%
2025-05-26	61.15	61.10	61.15	60.40	61.90	11,065,162	675,808,175	61.075	59.72	59.67	59.72	58.99	60.46	11,329,547	59.650	-1.69%
2025-05-23	62.20	62.20	62.25	61.80	63.65	7,929,415	494,799,274	62.401	60.75	60.75	60.80	60.36	62.16	8,118,876	60.944	-1.03%
2025-05-22	62.85	62.80	62.85	62.40	64.15	9,020,476	567,793,575	62.945	61.38	61.33	61.38	60.94	62.65	9,236,007	61.476	-1.95%
2025-05-21	64.10	64.05	64.10	63.30	64.70	7,421,099	474,984,677	64.005	62.60	62.56	62.60	61.82	63.19	7,598,415	62.511	1.26%
2025-05-20	63.30	63.30	63.35	62.75	64.65	8,221,461	521,997,900	63.492	61.82	61.82	61.87	61.29	63.14	8,417,900	62.010	-0.55%
2025-05-19	63.65	63.60	63.65	62.15	65.25	14,119,527	893,350,613	63.271	62.16	62.12	62.16	60.70	63.73	14,456,892	61.794	-3.27%
2025-05-16	65.80	65.75	65.80	64.80	66.15	6,430,949	421,751,049	65.582	64.26	64.22	64.26	63.29	64.61	6,584,607	64.051	-0.60%
2025-05-15	66.20	66.15	66.20	65.60	68.45	11,917,687	793,725,019	66.601	64.66	64.61	64.66	64.07	66.85	12,202,442	65.046	-3.29%
2025-05-14	68.45	68.40	68.45	67.25	69.80	10,156,178	696,194,004	68.549	66.85	66.80	66.85	65.68	68.17	10,398,844	66.949	0.22%
2025-05-13	68.30	68.25	68.30	68.15	73.25	25,413,320	1,775,189,449	69.853	66.71	66.66	66.71	66.56	71.54	26,020,533	68.223	-7.64%
2025-05-12	73.95	73.95	74.00	66.20	76.45	39,513,826	2,828,429,361	71.581	72.22	72.22	72.27	64.66	74.67	40,457,949	69.910	14.83%
2025-05-09	64.40	64.35	64.40	63.60	66.00	8,036,316	516,925,791	64.324	62.90	62.85	62.90	62.12	64.46	8,228,332	62.823	-2.28%
2025-05-08	65.90	65.85	65.90	65.00	67.00	5,402,599	356,309,606	65.952	64.36	64.31	64.36	63.48	65.44	5,531,686	64.412	0.38%
2025-05-07	65.65	65.65	65.90	65.45	69.30	11,896,203	796,052,494	66.917	64.12	64.12	64.36	63.92	67.68	12,180,445	65.355	-0.30%
2025-05-06	65.85	65.80	65.85	64.85	67.45	13,040,431	854,053,250	65.493	64.31	64.26	64.31	63.34	65.88	13,352,012	63.964	-2.95%
2025-05-02	67.85	67.80	67.85	64.10	68.80	8,058,467	545,881,393	67.740	66.27	66.22	66.27	62.60	67.19	8,251,012	66.159	3.59%
2025-04-30	65.50	65.45	65.50	64.10	66.20	7,225,780	470,045,088	65.051	63.97	63.92	63.97	62.60	64.66	7,398,429	63.533	-0.08%
2025-04-29	65.55	65.50	65.55	63.70	65.70	5,371,649	348,502,974	64.878	64.02	63.97	64.02	62.21	64.17	5,499,996	63.364	1.86%
2025-04-28	64.35	64.30	64.35	63.75	65.55	5,914,638	381,660,310	64.528	62.85	62.80	62.85	62.26	64.02	6,055,959	63.022	-1.08%
2025-04-25	65.05	65.05	65.10	64.60	66.55	8,655,406	568,640,959	65.698	63.53	63.53	63.58	63.09	65.00	8,862,214	64.165	1.56%
2025-04-24	64.05	64.00	64.05	62.95	65.80	7,638,898	488,441,046	63.941	62.56	62.51	62.56	61.48	64.26	7,821,418	62.449	-2.14%
2025-04-23	65.45	65.40	65.45	64.40	67.50	13,067,783	854,369,934	65.380	63.92	63.87	63.92	62.90	65.92	13,380,018	63.854	4.05%
2025-04-22	62.90	62.90	62.95	60.00	63.25	12,515,606	778,800,709	62.226	61.43	61.43	61.48	58.60	61.77	12,814,647	60.774	3.03%
2025-04-17	61.05	61.00	61.05	59.70	61.85	11,714,317	711,163,668	60.709	59.63	59.58	59.63	58.31	60.41	11,994,213	59.292	0.00%
2025-04-16	61.05	61.05	61.10	60.30	63.40	14,595,629	895,503,090	61.354	59.63	59.63	59.67	58.89	61.92	14,944,369	59.922	-4.76%
2025-04-15	64.10	64.05	64.10	63.40	65.75	10,586,787	680,513,380	64.280	62.60	62.56	62.60	61.92	64.22	10,839,742	62.779	-2.36%
2025-04-14	65.65	65.60	65.65	65.10	70.05	19,732,575	1,319,301,031	66.859	64.12	64.07	64.12	63.58	68.42	20,204,055	65.299	0.15%
2025-04-11	65.55	65.55	65.60	60.05	66.10	29,471,168	1,884,927,911	63.958	64.02	64.02	64.07	58.65	64.56	30,175,337	62.466	5.39%
2025-04-10	62.20	62.20	62.25	61.65	68.40	33,613,114	2,170,120,826	64.562	60.75	60.75	60.80	60.21	66.80	34,416,248	63.055	5.42%
2025-04-09	59.00	58.95	59.00	51.20	60.15	32,797,286	1,844,251,127	56.232	57.62	57.57	57.62	50.01	58.75	33,580,927	54.920	4.33%
2025-04-08	56.55	56.50	56.55	52.85	57.50	31,267,727	1,739,318,180	55.627	55.23	55.18	55.23	51.62	56.16	32,014,822	54.329	2.08%
2025-04-07	55.40	55.40	55.45	54.85	60.45	55,236,666	3,152,438,785	57.072	54.11	54.11	54.16	53.57	59.04	56,556,462	55.740	-20.46%
2025-04-03	69.65	69.60	69.65	67.70	72.00	31,154,318	2,158,154,019	69.273	68.02	67.98	68.02	66.12	70.32	31,898,703	67.656	-6.64%
2025-04-02	74.60	74.60	74.70	72.35	76.95	17,151,142	1,291,427,708	75.297	72.86	72.86	72.96	70.66	75.15	17,560,943	73.540	2.83%
2025-04-01	72.55	72.50	72.55	71.20	74.70	13,849,416	1,013,717,052	73.196	70.86	70.81	70.86	69.54	72.96	14,180,327	71.488	1.68%
2025-03-31	71.35	71.35	71.40	70.20	73.10	13,448,944	961,368,534	71.483	69.68	69.68	69.73	68.56	71.39	13,770,286	69.815	-2.06%
2025-03-28	72.85	72.85	72.90	72.35	76.20	13,351,886	977,355,459	73.200	71.15	71.15	71.20	70.66	74.42	13,670,909	71.492	-3.45%
2025-03-27	75.45	75.35	75.45	72.70	76.60	14,896,264	1,116,201,206	74.932	73.69	73.59	73.69	71.00	74.81	15,252,188	73.183	0.27%
2025-03-26	75.25	75.20	75.25	74.60	77.30	17,991,058	1,355,236,075	75.328	73.49	73.45	73.49	72.86	75.50	18,420,927	73.570	-2.21%
2025-03-25	76.95	76.85	76.95	75.80	84.00	36,662,818	2,862,697,873	78.082	75.15	75.06	75.15	74.03	82.04	37,538,820	76.260	-10.05%
2025-03-24	85.55	85.55	85.60	83.20	85.75	13,605,320	1,150,316,355	84.549	83.55	83.55	83.60	81.26	83.75	13,930,399	82.576	1.12%
2025-03-21	84.60	84.55	84.60	84.20	88.15	13,756,646	1,172,261,462	85.214	82.63	82.58	82.63	82.24	86.09	14,085,340	83.226	-2.03%
2025-03-20	86.35	86.30	86.35	85.40	88.35	9,688,746	839,746,285	86.672	84.33	84.29	84.33	83.41	86.29	9,920,244	84.650	-2.43%
2025-03-19	88.50	88.45	88.50	87.50	90.75	9,595,365	855,507,489	89.158	86.43	86.39	86.43	85.46	88.63	9,824,632	87.078	0.06%
2025-03-18	88.45	88.40	88.45	86.00	88.55	10,000,306	878,383,836	87.836	86.39	86.34	86.39	83.99	86.48	10,239,248	85.786	3.33%
2025-03-17	85.60	85.60	85.65	84.10	87.80	10,822,897	921,848,026	85.176	83.60	83.60	83.65	82.14	85.75	11,081,494	83.188	-0.93%
2025-03-14	86.40	86.40	86.45	85.05	88.15	8,644,850	749,997,285	86.757	84.38	84.38	84.43	83.07	86.09	8,851,406	84.732	0.23%
2025-03-13	86.20	86.15	86.20	84.40	88.65	8,628,342	740,871,749	85.865	84.19	84.14	84.19	82.43	86.58	8,834,503	83.861	-1.03%
2025-03-12	87.10	87.10	87.15	86.05	91.60	10,301,321	907,927,362	88.137	85.07	85.07	85.12	84.04	89.46	10,547,455	86.080	-1.25%
2025-03-11	88.20	88.15	88.20	83.20	88.70	12,545,102	1,085,742,258	86.547	86.14	86.09	86.14	81.26	86.63	12,844,848	84.527	0.46%
2025-03-10	87.80	87.80	87.85	85.85	89.70	12,019,019	1,051,625,352	87.497	85.75	85.75	85.80	83.85	87.61	12,306,195	85.455	-2.44%
2025-03-07	90.00	90.00	90.05	89.15	93.00	11,911,857	1,080,691,246	90.724	87.90	87.90	87.95	87.07	90.83	12,196,473	88.607	-3.28%
2025-03-06	93.05	93.00	93.05	89.55	96.15	16,399,995	1,524,680,000	92.968	90.88	90.83	90.88	87.46	93.91	16,791,848	90.799	4.37%
2025-03-05	89.15	89.10	89.15	85.65	89.60	10,583,859	933,822,043	88.231	87.07	87.02	87.07	83.65	87.51	10,836,744	86.172	3.24%
2025-03-04	86.35	86.25	86.35	80.10	87.40	14,480,195	1,229,279,970	84.894	84.33	84.24	84.33	78.23	85.36	14,826,177	82.913	2.01%
2025-03-03	84.65	84.60	84.65	83.00	88.35	17,814,081	1,511,275,539	84.836	82.67	82.63	82.67	81.06	86.29	18,239,721	82.856	-2.31%
2025-02-28	86.65	86.45	86.65	85.80	93.30	23,400,583	2,056,413,266	87.879	84.63	84.43	84.63	83.80	91.12	23,959,704	85.828	-7.72%
2025-02-27	93.90	93.85	93.90	89.40	94.90	18,019,520	1,671,159,996	92.742	91.71	91.66	91.71	87.31	92.69	18,450,069	90.577	2.96%
2025-02-26	91.20	91.10	91.20	89.85	92.65	10,090,186	921,668,955	91.343	89.07	88.97	89.07	87.75	90.49	10,331,276	89.212	0.72%
2025-02-25	90.55	90.55	90.65	85.05	93.05	18,090,002	1,634,677,787	90.364	88.44	88.44	88.53	83.07	90.88	18,522,235	88.255	1.74%
2025-02-24	89.00	89.00	89.05	86.80	91.50	17,091,397	1,517,415,282	88.782	86.92	86.92	86.97	84.77	89.36	17,499,770	86.711	-2.79%
2025-02-21	91.55	91.50	91.55	88.80	92.30	14,226,311	1,296,270,686	91.118	89.41	89.36	89.41	86.73	90.15	14,566,227	88.992	1.38%
2025-02-20	90.30	90.25	90.30	89.10	93.40	15,459,743	1,407,491,863	91.042	88.19	88.14	88.19	87.02	91.22	15,829,130	88.918	-0.50%
2025-02-19	90.75	90.70	90.75	85.00	90.80	17,510,846	1,566,785,507	89.475	88.63	88.58	88.63	83.02	88.68	17,929,241	87.387	5.40%
2025-02-18	86.10	86.05	86.10	84.25	87.10	15,082,574	1,293,796,963	85.781	84.09	84.04	84.09	82.28	85.07	15,442,949	83.779	1.95%
2025-02-17	84.45	84.40	84.45	82.40	86.90	24,062,254	2,023,102,771	84.078	82.48	82.43	82.48	80.48	84.87	24,637,185	82.116	-3.54%
2025-02-14	87.55	87.55	87.60	85.75	89.70	27,364,943	2,396,383,907	87.571	85.51	85.51	85.56	83.75	87.61	28,018,787	85.528	0.23%
2025-02-13	87.35	87.35	87.40	86.50	93.70	31,995,105	2,884,262,090	90.147	85.31	85.31	85.36	84.48	91.51	32,759,580	88.043	-1.41%
2025-02-12	88.60	88.55	88.60	85.80	90.80	22,234,201	1,958,064,239	88.065	86.53	86.48	86.53	83.80	88.68	22,765,454	86.010	4.24%
2025-02-11	85.00	84.95	85.00	82.80	90.15	29,263,701	2,523,445,107	86.231	83.02	82.97	83.02	80.87	88.05	29,962,913	84.219	3.03%
2025-02-10	82.50	82.50	82.55	79.50	83.00	16,993,505	1,390,732,962	81.839	80.57	80.57	80.62	77.64	81.06	17,399,539	79.929	2.23%
2025-02-07	80.70	80.70	80.75	79.55	83.40	26,719,574	2,176,670,425	81.464	78.82	78.82	78.87	77.69	81.45	27,357,998	79.562	1.51%
2025-02-06	79.50	79.50	79.55	72.40	80.30	25,110,870	1,966,435,247	78.310	77.64	77.64	77.69	70.71	78.43	25,710,856	76.483	9.88%
2025-02-05	72.35	72.35	72.40	70.55	74.85	16,373,732	1,191,792,229	72.787	70.66	70.66	70.71	68.90	73.10	16,764,958	71.088	0.14%
2025-02-04	72.25	72.20	72.25	70.50	72.60	10,255,056	736,338,984	71.803	70.56	70.52	70.56	68.85	70.91	10,500,085	70.127	2.85%
2025-02-03	70.25	70.20	70.25	67.50	70.45	5,247,592	363,078,197	69.190	68.61	68.56	68.61	65.92	68.81	5,372,975	67.575	1.30%
2025-01-28	69.35	69.30	69.35	68.75	70.50	3,942,396	274,430,529	69.610	67.73	67.68	67.73	67.15	68.85	4,036,594	67.986	-1.14%
2025-01-27	70.15	70.10	70.15	69.25	73.55	16,030,168	1,133,383,140	70.703	68.51	68.46	68.51	67.63	71.83	16,413,185	69.053	-3.90%
2025-01-24	73.00	72.95	73.00	67.95	73.80	17,556,415	1,260,323,005	71.787	71.30	71.25	71.30	66.36	72.08	17,975,899	70.112	7.99%
2025-01-23	67.60	67.55	67.60	67.15	69.95	9,100,581	621,340,208	68.275	66.02	65.97	66.02	65.58	68.32	9,318,026	66.682	-3.22%
2025-01-22	69.85	69.85	69.90	68.40	71.50	9,436,311	658,199,865	69.752	68.22	68.22	68.27	66.80	69.83	9,661,777	68.124	-0.50%
2025-01-21	70.20	70.15	70.20	65.60	70.65	16,169,726	1,112,766,267	68.818	68.56	68.51	68.56	64.07	69.00	16,556,077	67.212	7.26%
2025-01-20	65.45	65.40	65.45	63.30	66.35	11,267,166	736,568,593	65.373	63.92	63.87	63.92	61.82	64.80	11,536,378	63.847	4.14%
2025-01-17	62.85	62.80	62.85	61.90	64.40	7,799,204	489,417,756	62.752	61.38	61.33	61.38	60.46	62.90	7,985,554	61.288	-0.55%
2025-01-16	63.20	63.15	63.20	61.60	64.00	8,372,330	525,410,314	62.756	61.73	61.68	61.73	60.16	62.51	8,572,374	61.291	-0.24%
2025-01-15	63.35	63.30	63.35	62.05	63.65	8,822,738	555,046,385	62.911	61.87	61.82	61.87	60.60	62.16	9,033,544	61.443	0.32%
2025-01-14	63.15	63.15	63.20	60.70	64.10	9,498,557	597,874,209	62.944	61.68	61.68	61.73	59.28	62.60	9,725,511	61.475	3.69%
2025-01-13	60.90	60.90	60.95	59.40	62.25	15,319,479	933,976,380	60.967	59.48	59.48	59.53	58.01	60.80	15,685,515	59.544	-2.87%
2025-01-10	62.70	62.70	62.80	61.20	64.45	9,330,798	587,038,009	62.914	61.24	61.24	61.33	59.77	62.95	9,553,743	61.446	1.54%
2025-01-09	61.75	61.75	61.80	60.70	63.15	12,097,659	747,478,831	61.787	60.31	60.31	60.36	59.28	61.68	12,386,714	60.345	-0.64%
2025-01-08	62.15	62.10	62.15	60.55	67.20	24,431,791	1,528,664,346	62.569	60.70	60.65	60.70	59.14	65.63	25,015,552	61.109	-7.58%
2025-01-07	67.25	67.20	67.25	66.05	69.20	8,674,276	585,262,133	67.471	65.68	65.63	65.68	64.51	67.59	8,881,535	65.897	0.90%
2025-01-06	66.65	66.65	66.75	66.05	68.60	7,290,210	488,231,350	66.971	65.09	65.09	65.19	64.51	67.00	7,464,399	65.408	-1.19%
2025-01-03	67.45	67.40	67.45	64.65	69.45	13,445,082	904,765,956	67.294	65.88	65.83	65.88	63.14	67.83	13,766,332	65.723	2.43%
2025-01-02	65.85	65.85	65.90	64.70	68.15	16,197,923	1,065,982,145	65.810	64.31	64.31	64.36	63.19	66.56	16,584,948	64.274	-4.36%
2024-12-31	68.85	68.80	68.85	68.60	70.40	4,820,919	334,653,311	69.417	67.24	67.19	67.24	67.00	68.76	4,936,108	67.797	-1.92%
2024-12-30	70.20	70.20	70.35	69.55	71.40	11,419,125	805,622,525	70.550	68.56	68.56	68.71	67.93	69.73	11,691,968	68.904	-0.64%
2024-12-27	70.65	70.60	70.65	70.00	72.55	11,808,001	840,627,037	71.191	69.00	68.95	69.00	68.37	70.86	12,090,135	69.530	1.00%
2024-12-24	69.95	69.90	69.95	67.40	70.45	6,043,784	419,683,121	69.441	68.32	68.27	68.32	65.83	68.81	6,188,191	67.820	1.97%
2024-12-23	68.60	68.55	68.60	68.05	73.00	10,810,990	752,876,337	69.640	67.00	66.95	67.00	66.46	71.30	11,069,302	68.015	-4.26%
2024-12-20	71.65	71.65	71.75	69.60	72.20	12,376,325	885,626,037	71.558	69.98	69.98	70.08	67.98	70.52	12,672,039	69.888	1.27%
2024-12-19	70.75	70.75	70.80	66.40	71.70	15,453,893	1,080,381,251	69.910	69.10	69.10	69.15	64.85	70.03	15,823,140	68.279	4.43%
2024-12-18	67.75	67.65	67.75	65.65	67.90	9,943,854	666,913,583	67.068	66.17	66.07	66.17	64.12	66.32	10,181,447	65.503	1.19%
2024-12-17	66.95	66.95	67.00	64.75	68.35	10,980,049	733,419,363	66.796	65.39	65.39	65.44	63.24	66.75	11,242,401	65.237	2.29%
2024-12-16	65.45	65.45	65.60	64.25	68.45	9,797,013	650,299,055	66.377	63.92	63.92	64.07	62.75	66.85	10,031,098	64.828	-3.04%
2024-12-13	67.50	67.45	67.50	64.60	68.65	15,326,426	1,029,841,367	67.194	65.92	65.88	65.92	63.09	67.05	15,692,628	65.626	3.21%
2024-12-12	65.40	65.40	65.45	64.55	68.40	9,752,643	645,209,503	66.157	63.87	63.87	63.92	63.04	66.80	9,985,668	64.614	0.54%
2024-12-11	65.05	65.00	65.05	64.05	66.15	7,667,406	499,680,453	65.169	63.53	63.48	63.53	62.56	64.61	7,850,607	63.649	-0.08%
2024-12-10	65.10	65.10	65.15	65.00	69.30	14,618,681	971,230,512	66.438	63.58	63.58	63.63	63.48	67.68	14,967,972	64.887	-3.12%
2024-12-09	67.20	67.15	67.20	61.40	67.40	16,513,042	1,073,890,591	65.033	65.63	65.58	65.63	59.97	65.83	16,907,596	63.515	6.84%
2024-12-06	62.90	62.90	62.95	61.20	64.50	13,014,198	812,915,977	62.464	61.43	61.43	61.48	59.77	62.99	13,325,153	61.006	-1.80%
2024-12-05	64.05	64.00	64.05	63.40	65.15	11,549,966	742,243,315	64.264	62.56	62.51	62.56	61.92	63.63	11,825,935	62.764	-1.31%
2024-12-04	64.90	64.85	64.90	64.30	65.60	10,761,491	699,052,014	64.959	63.39	63.34	63.39	62.80	64.07	11,018,621	63.443	-0.31%
2024-12-03	65.10	65.05	65.10	63.40	65.35	11,519,221	743,483,365	64.543	63.58	63.53	63.58	61.92	63.82	11,794,455	63.037	-0.08%
2024-12-02	65.15	65.10	65.15	62.65	66.00	16,991,847	1,104,587,737	65.007	63.63	63.58	63.63	61.19	64.46	17,397,841	63.490	3.49%
2024-11-29	62.95	62.90	62.95	61.40	64.65	16,367,722	1,029,188,279	62.879	61.48	61.43	61.48	59.97	63.14	16,758,804	61.412	1.78%
2024-11-28	61.85	61.80	61.85	60.50	62.95	16,630,089	1,030,659,979	61.976	60.41	60.36	60.41	59.09	61.48	17,027,440	60.529	2.23%
2024-11-27	60.50	60.50	60.55	55.95	60.85	11,656,090	686,433,743	58.891	59.09	59.09	59.14	54.64	59.43	11,934,595	57.516	5.40%
2024-11-26	57.40	57.40	57.45	56.55	59.70	12,846,424	738,978,596	57.524	56.06	56.06	56.11	55.23	58.31	13,153,370	56.182	-2.55%
2024-11-25	58.90	58.90	58.95	57.65	60.45	16,904,110	1,001,061,969	59.220	57.53	57.53	57.57	56.30	59.04	17,308,008	57.838	1.29%
2024-11-22	58.15	58.10	58.15	57.20	62.50	29,240,047	1,757,295,387	60.099	56.79	56.74	56.79	55.87	61.04	29,938,694	58.696	2.20%
2024-11-21	56.90	56.90	56.95	56.65	58.00	7,812,107	447,091,446	57.231	55.57	55.57	55.62	55.33	56.65	7,998,765	55.895	-0.70%
2024-11-20	57.30	57.25	57.30	56.55	58.50	9,261,566	534,601,640	57.723	55.96	55.91	55.96	55.23	57.13	9,482,857	56.376	0.26%
2024-11-19	57.15	57.15	57.20	55.10	58.35	12,799,400	728,556,652	56.921	55.82	55.82	55.87	53.81	56.99	13,105,222	55.593	3.25%
2024-11-18	55.35	55.30	55.35	54.90	56.90	9,312,945	519,092,729	55.739	54.06	54.01	54.06	53.62	55.57	9,535,464	54.438	0.73%
2024-11-15	54.95	54.95	55.05	53.00	57.50	12,861,756	719,485,808	55.940	53.67	53.67	53.77	51.76	56.16	13,169,068	54.635	2.71%
2024-11-14	53.50	53.50	53.55	52.95	55.85	10,674,798	577,308,691	54.082	52.25	52.25	52.30	51.71	54.55	10,929,856	52.819	-4.21%
2024-11-13	55.85	55.80	55.85	54.40	56.20	10,045,250	557,165,982	55.466	54.55	54.50	54.55	53.13	54.89	10,285,266	54.171	-0.98%
2024-11-12	56.40	56.40	56.45	56.10	59.30	19,220,291	1,106,170,727	57.552	55.08	55.08	55.13	54.79	57.92	19,679,531	56.209	-3.84%
2024-11-11	58.65	58.65	58.70	54.15	59.40	29,181,981	1,684,551,446	57.726	57.28	57.28	57.33	52.89	58.01	29,879,240	56.379	4.45%
2024-11-08	56.15	56.15	56.20	54.00	57.00	18,088,214	1,014,040,475	56.061	54.84	54.84	54.89	52.74	55.67	18,520,404	54.753	3.98%
2024-11-07	54.00	53.95	54.00	52.25	54.30	11,861,012	632,776,891	53.349	52.74	52.69	52.74	51.03	53.03	12,144,413	52.104	0.56%
2024-11-06	53.70	53.70	53.75	53.20	56.10	16,944,705	921,097,993	54.359	52.45	52.45	52.50	51.96	54.79	17,349,573	53.091	-4.53%
2024-11-05	56.25	56.20	56.25	48.60	56.90	29,429,290	1,606,317,790	54.582	54.94	54.89	54.94	47.47	55.57	30,132,458	53.309	14.33%
2024-11-04	49.20	49.15	49.20	48.40	49.65	5,660,885	277,664,578	49.050	48.05	48.00	48.05	47.27	48.49	5,796,143	47.905	0.82%
2024-11-01	48.80	48.80	48.85	48.50	51.40	8,885,538	436,753,098	49.153	47.66	47.66	47.71	47.37	50.20	9,097,844	48.006	-3.65%
2024-10-31	50.65	50.65	50.70	50.00	52.50	11,167,099	572,635,690	51.279	49.47	49.47	49.52	48.83	51.27	11,433,920	50.082	0.40%
2024-10-30	50.45	50.40	50.45	50.25	51.70	9,920,063	504,333,623	50.840	49.27	49.22	49.27	49.08	50.49	10,157,088	49.653	-0.88%
2024-10-29	50.90	50.90	50.95	49.40	52.00	14,228,149	725,509,595	50.991	49.71	49.71	49.76	48.25	50.79	14,568,109	49.801	3.56%
2024-10-28	49.15	49.10	49.15	46.90	49.70	12,302,228	600,785,230	48.836	48.00	47.95	48.00	45.81	48.54	12,596,171	47.696	3.91%
2024-10-25	47.30	47.30	47.35	46.55	48.85	11,088,724	527,275,431	47.551	46.20	46.20	46.25	45.46	47.71	11,353,672	46.441	0.85%
2024-10-24	46.90	46.85	46.90	45.80	47.75	13,145,365	615,283,090	46.806	45.81	45.76	45.81	44.73	46.64	13,459,454	45.714	-2.70%
2024-10-23	48.20	48.20	48.25	48.05	50.05	14,738,958	719,458,834	48.813	47.08	47.08	47.12	46.93	48.88	15,091,123	47.674	-3.70%
2024-10-22	50.05	50.00	50.05	49.20	51.60	9,430,415	474,567,186	50.323	48.88	48.83	48.88	48.05	50.40	9,655,740	49.149	0.50%
2024-10-21	49.80	49.80	49.85	49.65	51.50	9,705,177	490,434,975	50.533	48.64	48.64	48.69	48.49	50.30	9,937,068	49.354	-1.09%
2024-10-18	50.35	50.35	50.40	47.60	51.20	24,257,395	1,202,047,077	49.554	49.18	49.18	49.22	46.49	50.01	24,836,989	48.397	3.49%
2024-10-17	48.65	48.60	48.65	48.30	50.95	6,574,048	325,810,996	49.560	47.51	47.47	47.51	47.17	49.76	6,731,125	48.404	-1.52%
2024-10-16	49.40	49.35	49.40	49.10	51.00	10,507,379	524,369,298	49.905	48.25	48.20	48.25	47.95	49.81	10,758,437	48.740	-3.89%
2024-10-15	51.40	51.35	51.40	50.75	54.20	10,983,436	573,791,193	52.242	50.20	50.15	50.20	49.57	52.94	11,245,869	51.022	-3.56%
2024-10-14	53.30	53.30	53.35	52.30	55.45	11,011,439	589,975,046	53.578	52.06	52.06	52.11	51.08	54.16	11,274,541	52.328	-3.53%
2024-10-10	55.25	55.20	55.25	54.60	57.40	13,166,086	735,238,442	55.843	53.96	53.91	53.96	53.33	56.06	13,480,670	54.540	0.45%
2024-10-09	55.00	54.90	55.00	54.05	58.90	23,238,071	1,301,257,892	55.997	53.72	53.62	53.72	52.79	57.53	23,793,310	54.690	1.01%
2024-10-08	54.45	54.45	54.50	54.05	65.00	34,515,907	1,970,915,778	57.102	53.18	53.18	53.23	52.79	63.48	35,340,612	55.769	-12.60%
2024-10-07	62.30	62.25	62.30	60.10	64.50	17,070,363	1,056,028,924	61.863	60.85	60.80	60.85	58.70	62.99	17,478,233	60.420	2.55%
2024-10-04	60.75	60.75	60.80	56.25	61.15	15,395,793	915,607,324	59.471	59.33	59.33	59.38	54.94	59.72	15,763,652	58.083	5.74%
2024-10-03	57.45	57.40	57.45	54.50	59.75	13,109,613	746,016,291	56.906	56.11	56.06	56.11	53.23	58.36	13,422,847	55.578	-2.96%
2024-10-02	59.20	59.20	59.30	56.30	59.50	18,993,481	1,111,231,340	58.506	57.82	57.82	57.92	54.99	58.11	19,447,301	57.141	2.96%
2024-09-30	57.50	57.45	57.50	54.55	58.85	26,931,831	1,534,746,779	56.986	56.16	56.11	56.16	53.28	57.48	27,575,326	55.657	4.55%
2024-09-27	55.00	54.95	55.00	51.10	55.05	25,850,560	1,387,936,030	53.691	53.72	53.67	53.72	49.91	53.77	26,468,220	52.438	9.24%
2024-09-26	50.35	50.30	50.35	48.35	50.50	15,239,007	757,946,087	49.737	49.18	49.13	49.18	47.22	49.32	15,603,120	48.577	5.01%
2024-09-25	47.95	47.90	47.95	47.60	50.55	16,176,780	788,701,187	48.755	46.83	46.78	46.83	46.49	49.37	16,563,300	47.617	-2.14%
2024-09-24	49.00	48.95	49.00	46.00	49.00	14,120,720	677,352,835	47.969	47.86	47.81	47.86	44.93	47.86	14,458,113	46.849	8.17%
2024-09-23	45.30	45.25	45.30	44.70	46.65	5,604,422	255,830,074	45.648	44.24	44.19	44.24	43.66	45.56	5,738,331	44.583	-0.55%
2024-09-20	45.55	45.50	45.55	44.65	46.25	7,574,633	344,342,461	45.460	44.49	44.44	44.49	43.61	45.17	7,755,617	44.399	0.44%
2024-09-19	45.35	45.30	45.35	43.65	45.95	8,689,973	392,403,009	45.156	44.29	44.24	44.29	42.63	44.88	8,897,607	44.102	3.19%
2024-09-17	43.95	43.85	43.95	42.30	44.10	4,556,495	198,414,527	43.545	42.92	42.83	42.92	41.31	43.07	4,665,366	42.529	1.03%
2024-09-16	43.50	43.45	43.50	42.30	43.75	4,209,135	181,942,283	43.226	42.48	42.44	42.48	41.31	42.73	4,309,706	42.217	0.00%
2024-09-13	43.50	43.45	43.50	43.40	44.65	4,102,300	180,105,102	43.903	42.48	42.44	42.48	42.39	43.61	4,200,318	42.879	-0.68%
2024-09-12	43.80	43.75	43.80	43.45	45.40	5,826,470	256,635,407	44.047	42.78	42.73	42.78	42.44	44.34	5,965,685	43.019	-1.79%
2024-09-11	44.60	44.55	44.60	44.05	46.05	5,885,483	264,062,404	44.867	43.56	43.51	43.56	43.02	44.98	6,026,108	43.820	-2.30%
2024-09-10	45.65	45.60	45.65	44.90	46.60	8,750,525	401,211,212	45.850	44.58	44.54	44.58	43.85	45.51	8,959,606	44.780	-2.04%
2024-09-09	46.60	46.60	46.65	45.90	48.30	12,367,575	576,082,360	46.580	45.51	45.51	45.56	44.83	47.17	12,663,079	45.493	-2.71%
2024-09-05	47.90	47.85	47.90	46.40	48.15	6,237,183	296,450,438	47.530	46.78	46.73	46.78	45.32	47.03	6,386,211	46.420	2.13%
2024-09-04	46.90	46.85	46.90	46.70	48.20	7,379,628	347,643,790	47.109	45.81	45.76	45.81	45.61	47.08	7,555,953	46.009	-2.70%
2024-09-03	48.20	48.15	48.20	47.00	48.70	5,383,485	258,137,959	47.950	47.08	47.03	47.08	45.90	47.56	5,512,115	46.831	1.47%
2024-09-02	47.50	47.50	47.55	46.70	48.05	4,692,442	222,141,688	47.340	46.39	46.39	46.44	45.61	46.93	4,804,561	46.236	-1.66%
2024-08-30	48.30	48.25	48.30	48.00	49.20	9,597,717	467,179,502	48.676	47.17	47.12	47.17	46.88	48.05	9,827,040	47.540	0.00%
2024-08-29	48.30	48.30	48.35	45.50	48.95	7,398,485	353,739,459	47.812	47.17	47.17	47.22	44.44	47.81	7,575,261	46.697	4.21%
2024-08-28	46.35	46.35	46.40	45.35	47.35	5,544,437	255,669,154	46.113	45.27	45.27	45.32	44.29	46.25	5,676,913	45.037	-2.11%
2024-08-27	47.35	47.30	47.35	46.55	47.80	4,769,068	224,737,279	47.124	46.25	46.20	46.25	45.46	46.68	4,883,018	46.024	1.50%
2024-08-26	46.65	46.60	46.65	45.90	48.55	11,673,955	542,650,285	46.484	45.56	45.51	45.56	44.83	47.42	11,952,886	45.399	-2.10%
2024-08-23	47.65	47.60	47.65	47.40	49.00	7,521,388	360,547,351	47.936	46.54	46.49	46.54	46.29	47.86	7,701,100	46.818	-1.75%
2024-08-22	48.50	48.45	48.50	47.60	49.45	10,348,555	499,091,774	48.228	47.37	47.32	47.37	46.49	48.30	10,595,818	47.103	-1.52%
2024-08-21	49.25	49.15	49.25	44.80	50.80	29,099,375	1,422,603,263	48.888	48.10	48.00	48.10	43.75	49.61	29,794,660	47.747	8.36%
2024-08-20	45.45	45.40	45.45	44.70	46.20	5,047,050	228,579,938	45.290	44.39	44.34	44.39	43.66	45.12	5,167,642	44.233	-1.41%
2024-08-19	46.10	46.00	46.10	45.30	46.60	6,075,129	280,108,738	46.108	45.02	44.93	45.02	44.24	45.51	6,220,285	45.031	1.99%
2024-08-16	45.20	45.15	45.20	44.80	45.75	5,442,806	246,341,805	45.260	44.15	44.10	44.15	43.75	44.68	5,572,854	44.204	0.89%
2024-08-15	44.80	44.75	44.80	42.90	45.15	4,579,815	204,289,879	44.607	43.75	43.71	43.75	41.90	44.10	4,689,243	43.566	1.13%
2024-08-14	44.30	44.20	44.30	44.10	45.40	4,193,476	186,814,731	44.549	43.27	43.17	43.27	43.07	44.34	4,293,673	43.509	-0.11%
2024-08-13	44.35	44.30	44.35	43.10	44.60	5,993,793	264,594,517	44.145	43.32	43.27	43.32	42.09	43.56	6,137,006	43.115	2.54%
2024-08-12	43.25	43.20	43.25	42.35	43.60	3,815,245	164,529,976	43.124	42.24	42.19	42.24	41.36	42.58	3,906,404	42.118	1.29%
2024-08-09	42.70	42.65	42.70	42.60	44.00	7,679,925	330,544,465	43.040	41.70	41.65	41.70	41.61	42.97	7,863,425	42.036	-1.16%
2024-08-08	43.20	43.15	43.20	41.00	43.80	10,912,715	469,635,048	43.036	42.19	42.14	42.19	40.04	42.78	11,173,458	42.031	3.10%
2024-08-07	41.90	41.85	41.90	39.85	42.30	9,997,221	413,345,777	41.346	40.92	40.87	40.92	38.92	41.31	10,236,089	40.381	3.97%
2024-08-06	40.30	40.25	40.30	39.60	41.10	7,124,186	287,494,110	40.355	39.36	39.31	39.36	38.68	40.14	7,294,408	39.413	1.90%
2024-08-05	39.55	39.55	39.60	38.95	41.85	16,281,579	650,712,101	39.966	38.63	38.63	38.68	38.04	40.87	16,670,603	39.034	-5.72%
2024-08-02	41.95	41.95	42.00	41.75	43.10	8,522,520	359,211,538	42.149	40.97	40.97	41.02	40.78	42.09	8,726,153	41.165	-3.78%
2024-08-01	43.60	43.55	43.60	43.00	44.05	8,301,811	361,169,234	43.505	42.58	42.53	42.58	42.00	43.02	8,500,170	42.490	-0.68%
2024-07-31	43.90	43.85	43.90	41.80	44.15	10,679,322	464,887,292	43.532	42.88	42.83	42.88	40.82	43.12	10,934,488	42.516	5.15%
2024-07-30	41.75	41.75	41.80	41.65	44.20	16,182,546	686,189,222	42.403	40.78	40.78	40.82	40.68	43.17	16,569,203	41.414	-5.76%
2024-07-29	44.30	44.25	44.30	43.35	46.20	18,267,230	807,269,286	44.192	43.27	43.22	43.27	42.34	45.12	18,703,698	43.161	-3.49%
2024-07-26	45.90	45.85	45.90	45.65	47.30	7,280,372	336,681,511	46.245	44.83	44.78	44.83	44.58	46.20	7,454,325	45.166	-0.97%
2024-07-25	46.35	46.35	46.40	45.85	47.20	10,996,150	512,088,171	46.570	45.27	45.27	45.32	44.78	46.10	11,258,886	45.483	-0.86%
2024-07-24	46.75	46.70	46.75	46.40	49.15	11,209,575	531,766,293	47.439	45.66	45.61	45.66	45.32	48.00	11,477,411	46.332	-1.79%
2024-07-23	47.60	47.55	47.60	46.30	49.40	12,615,213	598,138,274	47.414	46.49	46.44	46.49	45.22	48.25	12,916,634	46.308	-2.36%
2024-07-22	48.75	48.70	48.75	44.60	49.95	37,409,142	1,748,232,376	46.733	47.61	47.56	47.61	43.56	48.78	38,302,977	45.642	1.04%
2024-07-19	48.25	48.20	48.25	47.90	50.05	10,682,612	522,383,950	48.900	47.12	47.08	47.12	46.78	48.88	10,937,857	47.759	-2.82%
2024-07-18	49.65	49.60	49.65	47.65	50.10	14,235,619	696,677,101	48.939	48.49	48.44	48.49	46.54	48.93	14,575,758	47.797	-1.78%
2024-07-17	50.55	50.55	50.60	50.35	52.85	18,959,938	970,455,494	51.185	49.37	49.37	49.42	49.18	51.62	19,412,957	49.990	-3.35%
2024-07-16	52.30	52.15	52.30	48.35	53.00	21,725,769	1,117,503,077	51.437	51.08	50.93	51.08	47.22	51.76	22,244,873	50.236	6.95%
2024-07-15	48.90	48.85	48.90	48.65	50.05	12,765,677	627,264,605	49.137	47.76	47.71	47.76	47.51	48.88	13,070,694	47.990	-2.30%
2024-07-12	50.05	50.00	50.05	47.80	50.30	21,301,781	1,053,950,155	49.477	48.88	48.83	48.88	46.68	49.13	21,810,755	48.322	3.84%
2024-07-11	48.20	48.20	48.25	46.65	49.50	15,874,016	766,270,387	48.272	47.08	47.08	47.12	45.56	48.34	16,253,302	47.146	4.56%
2024-07-10	46.10	46.00	46.10	45.90	47.45	10,634,461	495,766,856	46.619	45.02	44.93	45.02	44.83	46.34	10,888,555	45.531	-0.86%
2024-07-09	46.50	46.45	46.50	42.50	46.65	19,738,083	892,489,881	45.217	45.41	45.37	45.41	41.51	45.56	20,209,695	44.161	7.76%
2024-07-08	43.15	43.10	43.15	42.85	44.95	11,284,418	492,198,238	43.618	42.14	42.09	42.14	41.85	43.90	11,554,042	42.600	-2.82%
2024-07-05	44.40	44.35	44.40	43.90	45.80	12,731,957	566,335,635	44.481	43.36	43.32	43.36	42.88	44.73	13,036,168	43.443	-3.06%
2024-07-04	45.80	45.70	45.80	45.10	47.85	12,488,062	573,070,504	45.890	44.73	44.63	44.73	44.05	46.73	12,786,445	44.819	-2.66%
2024-07-03	47.05	47.00	47.05	46.40	48.45	12,251,615	579,794,640	47.324	45.95	45.90	45.95	45.32	47.32	12,544,349	46.220	1.29%
2024-07-02	46.45	46.45	46.50	46.30	48.80	9,438,531	446,399,093	47.295	45.37	45.37	45.41	45.22	47.66	9,664,050	46.192	-3.73%
2024-06-28	48.25	48.25	48.30	47.05	50.65	9,957,399	487,846,896	48.993	47.12	47.12	47.17	45.95	49.47	10,195,316	47.850	0.52%
2024-06-27	48.00	47.90	48.00	47.80	49.10	10,061,043	486,139,171	48.319	46.88	46.78	46.88	46.68	47.95	10,301,436	47.191	-2.34%
2024-06-26	49.15	49.10	49.15	47.50	49.70	11,210,256	546,008,085	48.706	48.00	47.95	48.00	46.39	48.54	11,478,108	47.570	3.36%
2024-06-25	47.55	47.55	47.60	47.05	49.55	10,194,627	488,659,131	47.933	46.44	46.44	46.49	45.95	48.39	10,438,212	46.814	-3.45%
2024-06-24	49.25	49.20	49.25	47.35	49.30	11,927,362	575,133,579	48.220	48.10	48.05	48.10	46.25	48.15	12,212,348	47.094	0.00%
2024-06-21	49.25	49.20	49.25	48.70	50.65	13,089,016	646,599,362	49.400	48.10	48.05	48.10	47.56	49.47	13,401,758	48.247	-3.90%
2024-06-20	51.25	51.15	51.25	50.50	52.40	8,602,594	441,201,405	51.287	50.05	49.96	50.05	49.32	51.18	8,808,140	50.090	-1.44%
2024-06-19	52.00	51.95	52.00	48.75	52.15	23,817,165	1,202,964,655	50.508	50.79	50.74	50.79	47.61	50.93	24,386,240	49.330	0.68%
2024-06-18	51.65	51.60	51.65	50.00	52.70	23,003,315	1,191,019,696	51.776	50.44	50.40	50.44	48.83	51.47	23,552,944	50.568	3.82%
2024-06-17	49.75	49.75	49.80	47.95	51.00	15,684,512	782,364,628	49.881	48.59	48.59	48.64	46.83	49.81	16,059,270	48.717	2.16%
2024-06-14	48.70	48.70	48.75	45.90	49.25	12,617,323	607,358,055	48.137	47.56	47.56	47.61	44.83	48.10	12,918,795	47.014	3.51%
2024-06-13	47.05	47.00	47.05	45.40	47.20	11,182,757	520,411,274	46.537	45.95	45.90	45.95	44.34	46.10	11,449,952	45.451	3.29%
2024-06-12	45.55	45.50	45.55	45.25	48.85	18,169,615	850,004,820	46.782	44.49	44.44	44.49	44.19	47.71	18,603,750	45.690	-1.94%
2024-06-11	46.45	46.40	46.45	45.75	47.50	11,253,113	522,597,632	46.440	45.37	45.32	45.37	44.68	46.39	11,521,989	45.357	-2.31%
2024-06-07	47.55	47.50	47.55	47.50	49.45	13,431,205	645,397,061	48.052	46.44	46.39	46.44	46.39	48.30	13,752,123	46.931	-2.86%
2024-06-06	48.95	48.90	48.95	47.40	50.40	21,370,495	1,047,762,817	49.029	47.81	47.76	47.81	46.29	49.22	21,881,111	47.884	4.37%
2024-06-05	46.90	46.85	46.90	44.80	48.20	17,292,059	811,366,847	46.921	45.81	45.76	45.81	43.75	47.08	17,705,227	45.826	4.69%
2024-06-04	44.80	44.75	44.80	43.55	45.60	8,851,082	391,820,987	44.268	43.75	43.71	43.75	42.53	44.54	9,062,565	43.235	1.93%
2024-06-03	43.95	43.90	43.95	43.00	45.25	8,993,582	398,314,225	44.289	42.92	42.88	42.92	42.00	44.19	9,208,470	43.255	2.33%
2024-05-31	42.95	42.90	42.95	42.95	46.20	18,676,343	818,400,697	43.820	41.95	41.90	41.95	41.95	45.12	19,122,586	42.798	-5.08%
2024-05-30	45.25	45.20	45.25	42.10	45.50	19,032,761	849,590,170	44.638	44.19	44.15	44.19	41.12	44.44	19,487,520	43.597	6.14%
2024-05-29	42.85	42.85	42.90	41.10	43.20	9,723,503	412,037,305	42.375	41.64	41.64	41.68	39.94	41.98	10,006,976	41.175	2.27%
2024-05-28	41.90	41.90	41.95	41.25	43.10	7,514,147	316,407,669	42.108	40.71	40.71	40.76	40.08	41.88	7,733,209	40.915	0.24%
2024-05-27	41.80	41.70	41.80	40.45	42.50	8,378,821	347,599,113	41.485	40.62	40.52	40.62	39.30	41.30	8,623,092	40.310	-1.07%
2024-05-24	42.25	42.25	42.30	41.85	43.70	9,884,766	421,002,111	42.591	41.05	41.05	41.10	40.66	42.46	10,172,940	41.385	-2.87%
2024-05-23	43.50	43.50	43.55	43.35	45.10	11,384,238	501,967,308	44.093	42.27	42.27	42.32	42.12	43.82	11,716,127	42.844	-2.58%
2024-05-22	44.65	44.65	44.70	43.40	45.80	13,917,381	625,517,291	44.945	43.39	43.39	43.43	42.17	44.50	14,323,119	43.672	2.17%
2024-05-21	43.70	43.70	43.75	43.70	45.50	11,080,371	493,431,220	44.532	42.46	42.46	42.51	42.46	44.21	11,403,401	43.271	-0.91%
2024-05-20	44.10	44.10	44.15	43.30	45.00	10,958,054	483,727,914	44.144	42.85	42.85	42.90	42.07	43.73	11,277,518	42.893	0.34%
2024-05-17	43.95	43.90	43.95	43.45	45.05	13,082,089	577,379,630	44.135	42.71	42.66	42.71	42.22	43.77	13,463,476	42.885	1.62%
2024-05-16	43.25	43.25	43.30	42.55	44.00	11,612,928	502,693,797	43.287	42.02	42.02	42.07	41.34	42.75	11,951,484	42.061	1.05%
2024-05-14	42.80	42.80	42.85	42.20	44.60	12,321,169	536,365,194	43.532	41.59	41.59	41.64	41.00	43.34	12,680,372	42.299	2.03%
2024-05-13	41.95	41.95	42.00	40.85	42.80	9,638,880	404,337,550	41.949	40.76	40.76	40.81	39.69	41.59	9,919,885	40.760	-0.47%
2024-05-10	42.15	42.15	42.20	41.50	43.90	14,431,789	608,692,830	42.177	40.96	40.96	41.00	40.32	42.66	14,852,524	40.982	-1.75%
2024-05-09	42.90	42.90	42.95	40.40	43.40	17,256,423	732,374,754	42.441	41.68	41.68	41.73	39.26	42.17	17,759,505	41.238	5.54%
2024-05-08	40.65	40.65	40.70	40.25	42.10	10,238,409	420,951,144	41.115	39.50	39.50	39.55	39.11	40.91	10,536,893	39.950	-2.28%
2024-05-07	41.60	41.60	41.65	40.25	43.15	11,854,694	498,029,890	42.011	40.42	40.42	40.47	39.11	41.93	12,200,298	40.821	1.34%
2024-05-06	41.05	41.00	41.05	39.95	41.65	9,084,542	372,079,598	40.957	39.89	39.84	39.89	38.82	40.47	9,349,387	39.797	-0.85%
2024-05-03	41.40	41.35	41.40	40.60	42.50	10,009,987	414,052,766	41.364	40.23	40.18	40.23	39.45	41.30	10,301,812	40.192	3.63%
2024-05-02	39.95	39.90	39.95	37.15	41.15	9,565,559	383,375,571	40.079	38.82	38.77	38.82	36.10	39.98	9,844,427	38.943	4.04%
2024-04-30	38.40	38.40	38.45	38.10	39.80	11,102,004	427,844,879	38.538	37.31	37.31	37.36	37.02	38.67	11,425,664	37.446	-1.54%
2024-04-29	39.00	39.00	39.05	38.10	39.65	19,253,513	753,072,141	39.114	37.90	37.90	37.94	37.02	38.53	19,814,817	38.006	2.23%
2024-04-26	38.15	38.15	38.20	35.50	38.25	27,804,972	1,042,883,649	37.507	37.07	37.07	37.12	34.49	37.17	28,615,580	36.445	7.46%
2024-04-25	35.50	35.50	35.55	34.45	37.30	29,477,049	1,055,792,485	35.817	34.49	34.49	34.54	33.47	36.24	30,336,403	34.803	3.05%
2024-04-24	34.45	34.45	34.50	33.30	35.90	30,315,584	1,036,410,227	34.187	33.47	33.47	33.52	32.36	34.88	31,199,384	33.219	-3.64%
2024-04-23	35.75	35.70	35.75	35.60	37.50	11,457,130	413,450,442	36.087	34.74	34.69	34.74	34.59	36.44	11,791,144	35.064	-2.46%
2024-04-22	36.65	36.60	36.65	35.80	37.40	7,403,978	271,902,470	36.724	35.61	35.56	35.61	34.79	36.34	7,619,829	35.684	2.81%
2024-04-19	35.65	35.60	35.65	35.15	37.15	13,091,660	467,611,229	35.718	34.64	34.59	34.64	34.15	36.10	13,473,326	34.706	-4.93%
2024-04-18	37.50	37.50	37.60	36.25	38.85	10,340,503	391,705,040	37.881	36.44	36.44	36.53	35.22	37.75	10,641,963	36.808	0.13%
2024-04-17	37.45	37.40	37.45	36.80	38.40	11,508,055	429,579,291	37.329	36.39	36.34	36.39	35.76	37.31	11,843,553	36.271	0.94%
2024-04-16	37.10	37.10	37.15	36.55	38.90	13,299,192	499,647,310	37.570	36.05	36.05	36.10	35.51	37.80	13,686,908	36.505	-6.43%
2024-04-15	39.65	39.65	39.70	39.40	40.55	7,140,918	284,444,203	39.833	38.53	38.53	38.58	38.28	39.40	7,349,100	38.705	-3.53%
2024-04-12	41.10	41.10	41.15	40.55	41.90	7,932,801	327,258,094	41.254	39.94	39.94	39.98	39.40	40.71	8,164,069	40.085	-0.84%
2024-04-11	41.45	41.45	41.55	39.25	42.20	9,868,657	406,496,247	41.191	40.28	40.28	40.37	38.14	41.00	10,156,361	40.024	2.09%
2024-04-10	40.60	40.60	40.65	40.35	41.50	11,429,997	467,381,584	40.891	39.45	39.45	39.50	39.21	40.32	11,763,220	39.732	3.05%
2024-04-09	39.40	39.40	39.45	38.85	39.65	4,389,158	172,600,113	39.324	38.28	38.28	38.33	37.75	38.53	4,517,117	38.210	2.20%
2024-04-08	38.55	38.55	38.60	37.10	39.20	9,893,469	379,863,713	38.395	37.46	37.46	37.51	36.05	38.09	10,181,897	37.308	1.05%
2024-04-05	38.15	38.10	38.15	37.25	39.30	7,954,090	301,520,399	37.908	37.07	37.02	37.07	36.19	38.19	8,185,978	36.834	-3.05%
2024-04-03	39.35	39.30	39.35	39.25	40.30	7,647,466	303,242,946	39.653	38.24	38.19	38.24	38.14	39.16	7,870,415	38.529	-2.36%
2024-04-02	40.30	40.25	40.30	40.00	42.40	12,789,642	523,752,486	40.951	39.16	39.11	39.16	38.87	41.20	13,162,503	39.791	0.88%
2024-03-28	39.95	39.95	40.05	39.25	41.15	12,980,701	521,833,515	40.201	38.82	38.82	38.92	38.14	39.98	13,359,132	39.062	1.01%
2024-03-27	39.55	39.55	39.60	38.85	41.45	18,262,415	723,792,120	39.633	38.43	38.43	38.48	37.75	40.28	18,794,825	38.510	-4.81%
2024-03-26	41.55	41.55	41.60	41.05	43.20	21,041,655	876,500,791	41.656	40.37	40.37	40.42	39.89	41.98	21,655,089	40.476	-3.37%
2024-03-25	43.00	42.95	43.00	42.30	44.00	12,722,322	546,665,768	42.969	41.78	41.73	41.78	41.10	42.75	13,093,220	41.752	-1.60%
2024-03-22	43.70	43.70	43.75	41.35	46.50	30,739,844	1,328,610,114	43.221	42.46	42.46	42.51	40.18	45.18	31,636,013	41.997	-6.72%
2024-03-21	46.85	46.80	46.85	45.60	57.15	33,781,792	1,657,230,960	49.057	45.52	45.47	45.52	44.31	55.53	34,766,644	47.667	-13.16%
2024-03-20	53.95	53.95	54.10	52.85	54.65	3,664,890	196,970,411	53.745	52.42	52.42	52.57	51.35	53.10	3,771,734	52.223	0.19%
2024-03-19	53.85	53.85	53.95	53.15	54.85	4,522,070	244,140,590	53.989	52.32	52.32	52.42	51.64	53.30	4,653,903	52.459	-1.73%
2024-03-18	54.80	54.75	54.80	51.80	55.40	6,891,543	373,952,564	54.263	53.25	53.20	53.25	50.33	53.83	7,092,454	52.725	3.59%
2024-03-15	52.90	52.80	52.90	51.50	53.00	5,622,631	295,168,427	52.497	51.40	51.30	51.40	50.04	51.50	5,786,549	51.009	-0.09%
2024-03-14	52.95	52.95	53.00	52.15	55.55	4,625,735	245,578,166	53.090	51.45	51.45	51.50	50.67	53.98	4,760,591	51.586	-2.93%
2024-03-13	54.55	54.50	54.55	53.60	55.45	5,196,246	283,380,664	54.536	53.00	52.96	53.00	52.08	53.88	5,347,734	52.991	-0.27%
2024-03-12	54.70	54.70	54.75	52.15	54.95	14,400,075	774,880,823	53.811	53.15	53.15	53.20	50.67	53.39	14,819,885	52.287	6.73%
2024-03-11	51.25	51.20	51.25	50.00	51.70	5,858,490	299,187,358	51.069	49.80	49.75	49.80	48.58	50.24	6,029,285	49.622	2.81%
2024-03-08	49.85	49.80	49.85	45.10	50.70	8,031,560	397,953,219	49.549	48.44	48.39	48.44	43.82	49.26	8,265,707	48.145	3.32%
2024-03-07	48.25	48.20	48.25	47.15	50.50	6,603,123	319,134,757	48.331	46.88	46.83	46.88	45.81	49.07	6,795,626	46.962	-3.11%
2024-03-06	49.80	49.80	49.85	48.35	50.85	4,887,638	242,734,512	49.663	48.39	48.39	48.44	46.98	49.41	5,030,129	48.256	0.91%
2024-03-05	49.35	49.30	49.35	48.30	50.70	7,185,245	354,855,752	49.387	47.95	47.90	47.95	46.93	49.26	7,394,719	47.988	-4.91%
2024-03-04	51.90	51.85	51.90	51.05	52.90	5,886,502	305,687,173	51.930	50.43	50.38	50.43	49.60	51.40	6,058,113	50.459	1.96%
2024-03-01	50.90	50.90	50.95	49.30	51.35	7,013,864	356,121,540	50.774	49.46	49.46	49.51	47.90	49.90	7,218,342	49.336	0.20%
2024-02-29	50.80	50.75	50.80	50.65	52.30	8,962,592	458,296,145	51.134	49.36	49.31	49.36	49.22	50.82	9,223,881	49.686	-0.78%
2024-02-28	51.20	51.20	51.25	51.10	53.75	4,250,821	221,603,736	52.132	49.75	49.75	49.80	49.65	52.23	4,374,747	50.655	-3.58%
2024-02-27	53.10	53.10	53.15	50.35	53.25	5,038,294	261,972,495	51.996	51.60	51.60	51.64	48.92	51.74	5,185,177	50.523	2.02%
2024-02-26	52.05	52.05	52.10	50.55	52.90	6,752,958	350,890,770	51.961	50.58	50.58	50.62	49.12	51.40	6,949,829	50.489	1.76%
2024-02-23	51.15	51.10	51.15	49.85	51.70	6,475,100	329,402,771	50.872	49.70	49.65	49.70	48.44	50.24	6,663,871	49.431	0.49%
2024-02-22	50.90	50.90	50.95	49.30	51.20	5,857,336	295,051,311	50.373	49.46	49.46	49.51	47.90	49.75	6,028,097	48.946	1.70%
2024-02-21	50.05	50.00	50.05	46.75	51.45	9,395,793	468,175,815	49.828	48.63	48.58	48.63	45.43	49.99	9,669,712	48.417	3.73%
2024-02-20	48.25	48.20	48.25	47.05	50.20	7,853,033	375,679,942	47.839	46.88	46.83	46.88	45.72	48.78	8,081,975	46.484	-2.62%
2024-02-19	49.55	49.50	49.55	48.45	50.15	5,009,909	247,035,867	49.310	48.15	48.10	48.15	47.08	48.73	5,155,965	47.913	-1.98%
2024-02-16	50.55	50.55	50.60	48.35	51.30	3,849,593	193,570,346	50.283	49.12	49.12	49.17	46.98	49.85	3,961,821	48.859	1.30%
2024-02-15	49.90	49.85	49.90	47.55	50.35	2,794,342	137,887,478	49.345	48.49	48.44	48.49	46.20	48.92	2,875,806	47.947	1.32%
2024-02-14	49.25	49.25	49.30	45.85	49.65	3,995,744	193,079,034	48.321	47.85	47.85	47.90	44.55	48.24	4,112,233	46.952	2.28%
2024-02-09	48.15	48.05	48.15	47.00	48.30	2,601,173	123,738,689	47.570	46.79	46.69	46.79	45.67	46.93	2,677,006	46.223	-1.73%
2024-02-08	49.00	49.00	49.05	48.50	51.25	6,360,428	315,091,007	49.539	47.61	47.61	47.66	47.13	49.80	6,545,856	48.136	-0.10%
2024-02-07	49.05	49.05	49.10	48.60	52.40	13,566,115	683,276,926	50.366	47.66	47.66	47.71	47.22	50.92	13,961,612	48.940	1.24%
2024-02-06	48.45	48.40	48.45	45.25	48.65	10,260,918	490,064,780	47.760	47.08	47.03	47.08	43.97	47.27	10,560,058	46.407	6.95%
2024-02-05	45.30	45.25	45.30	43.50	46.50	8,687,160	391,355,332	45.050	44.02	43.97	44.02	42.27	45.18	8,940,420	43.774	-2.69%
2024-02-02	46.55	46.50	46.55	46.25	49.90	9,273,766	443,557,614	47.829	45.23	45.18	45.23	44.94	48.49	9,544,127	46.474	-3.02%
2024-02-01	48.00	47.95	48.00	47.75	49.90	15,301,768	743,444,223	48.586	46.64	46.59	46.64	46.40	48.49	15,747,866	47.209	0.52%
2024-01-31	47.75	47.70	47.75	45.75	52.55	27,323,869	1,315,963,257	48.162	46.40	46.35	46.40	44.45	51.06	28,120,451	46.797	-11.66%
2024-01-30	54.05	54.00	54.05	53.60	55.05	6,242,812	337,800,944	54.110	52.52	52.47	52.52	52.08	53.49	6,424,811	52.578	-2.44%
2024-01-29	55.40	55.35	55.40	54.80	57.05	8,658,895	480,797,168	55.526	53.83	53.78	53.83	53.25	55.43	8,911,331	53.953	-2.03%
2024-01-26	56.55	56.55	56.60	55.55	59.60	8,238,431	470,778,650	57.144	54.95	54.95	55.00	53.98	57.91	8,478,609	55.525	-5.83%
2024-01-25	60.05	60.00	60.05	57.80	60.60	10,067,682	599,702,292	59.567	58.35	58.30	58.35	56.16	58.88	10,361,189	57.880	0.42%
2024-01-24	59.80	59.80	59.85	57.00	60.25	10,000,095	583,675,641	58.367	58.11	58.11	58.15	55.39	58.54	10,291,631	56.714	5.75%
2024-01-23	56.55	56.50	56.55	53.85	57.75	9,260,696	521,002,188	56.260	54.95	54.90	54.95	52.32	56.11	9,530,676	54.666	5.01%
2024-01-22	53.85	53.75	53.85	52.70	57.45	6,614,805	357,165,164	53.995	52.32	52.23	52.32	51.21	55.82	6,807,649	52.465	-4.94%
2024-01-19	56.65	56.60	56.65	55.60	57.30	5,727,326	323,735,446	56.525	55.05	55.00	55.05	54.02	55.68	5,894,297	54.924	1.25%
2024-01-18	55.95	55.90	55.95	54.30	57.30	8,655,845	486,240,454	56.175	54.37	54.32	54.37	52.76	55.68	8,908,192	54.584	0.63%
2024-01-17	55.60	55.55	55.60	54.75	57.95	8,936,158	498,948,121	55.835	54.02	53.98	54.02	53.20	56.31	9,196,677	54.253	-4.14%
2024-01-16	58.00	58.00	58.05	56.25	59.30	7,101,008	409,859,046	57.718	56.36	56.36	56.41	54.66	57.62	7,308,026	56.083	-2.36%
2024-01-15	59.40	59.35	59.40	58.30	62.55	6,465,162	385,003,610	59.551	57.72	57.67	57.72	56.65	60.78	6,653,643	57.864	-3.81%
2024-01-12	61.75	61.75	61.80	59.95	62.75	6,581,717	406,964,380	61.833	60.00	60.00	60.05	58.25	60.97	6,773,596	60.081	2.24%
2024-01-11	60.40	60.40	60.45	59.40	61.45	6,822,471	411,686,990	60.343	58.69	58.69	58.74	57.72	59.71	7,021,369	58.633	-0.90%
2024-01-10	60.95	60.95	61.00	59.65	62.30	5,507,018	336,108,425	61.033	59.22	59.22	59.27	57.96	60.54	5,667,566	59.304	-0.65%
2024-01-09	61.35	61.35	61.40	61.30	63.55	4,642,675	288,202,423	62.077	59.61	59.61	59.66	59.56	61.75	4,778,024	60.318	-0.41%
2024-01-08	61.60	61.60	61.65	60.65	63.85	5,176,202	318,031,554	61.441	59.86	59.86	59.90	58.93	62.04	5,327,106	59.701	-2.14%
2024-01-05	62.95	62.85	62.95	62.20	64.70	6,255,845	395,028,718	63.146	61.17	61.07	61.17	60.44	62.87	6,438,224	61.357	-1.64%
2024-01-04	64.00	64.00	64.05	63.10	65.80	6,674,743	426,769,899	63.938	62.19	62.19	62.24	61.31	63.94	6,869,334	62.127	-1.61%
2024-01-03	65.05	65.00	65.05	64.30	67.20	9,424,575	612,598,530	65.000	63.21	63.16	63.21	62.48	65.30	9,699,333	63.159	-3.84%
2024-01-02	67.65	67.55	67.65	66.15	71.95	8,639,086	583,612,604	67.555	65.73	65.64	65.73	64.28	69.91	8,890,944	65.641	-4.52%
2023-12-29	70.85	70.80	70.85	69.05	71.95	5,213,231	368,150,486	70.619	68.84	68.79	68.84	67.09	69.91	5,365,214	68.618	-1.12%
2023-12-28	71.65	71.60	71.65	69.00	72.05	6,317,757	449,590,840	71.163	69.62	69.57	69.62	67.05	70.01	6,501,941	69.147	3.47%
2023-12-27	69.25	69.20	69.25	67.75	71.20	5,638,961	388,118,166	68.828	67.29	67.24	67.29	65.83	69.18	5,803,356	66.878	-1.28%
2023-12-22	70.15	70.10	70.15	69.70	71.60	3,594,918	253,057,767	70.393	68.16	68.11	68.16	67.73	69.57	3,699,722	68.399	-0.14%
2023-12-21	70.25	70.20	70.25	68.30	71.40	4,914,087	343,134,559	69.827	68.26	68.21	68.26	66.37	69.38	5,057,349	67.849	-1.61%
2023-12-20	71.40	71.35	71.40	70.60	72.45	2,636,350	188,218,595	71.394	69.38	69.33	69.38	68.60	70.40	2,713,208	69.371	-0.07%
2023-12-19	71.45	71.40	71.45	70.25	72.10	3,043,831	216,838,498	71.239	69.43	69.38	69.43	68.26	70.06	3,132,569	69.221	-0.35%
2023-12-18	71.70	71.65	71.70	69.70	72.00	4,337,993	309,382,374	71.319	69.67	69.62	69.67	67.73	69.96	4,464,460	69.299	-0.55%
2023-12-15	72.10	72.05	72.10	71.85	75.50	8,553,067	624,202,626	72.980	70.06	70.01	70.06	69.81	73.36	8,802,417	70.913	-2.04%
2023-12-14	73.60	73.55	73.60	71.80	74.90	11,460,634	845,697,497	73.792	71.52	71.47	71.52	69.77	72.78	11,794,750	71.701	4.32%
2023-12-13	70.55	70.50	70.55	69.20	70.95	6,670,745	468,703,358	70.263	68.55	68.50	68.55	67.24	68.94	6,865,219	68.272	1.07%
2023-12-12	69.80	69.75	69.80	68.25	70.80	6,335,719	442,874,737	69.901	67.82	67.77	67.82	66.32	68.79	6,520,426	67.921	2.42%
2023-12-11	68.15	68.15	68.20	66.05	69.40	4,287,513	290,507,398	67.757	66.22	66.22	66.27	64.18	67.43	4,412,508	65.837	-0.07%
2023-12-08	68.20	68.20	68.25	66.60	70.50	7,788,873	534,690,506	68.648	66.27	66.27	66.32	64.71	68.50	8,015,945	66.703	2.10%
2023-12-07	66.80	66.80	66.85	64.90	67.40	5,314,725	354,121,552	66.630	64.91	64.91	64.96	63.06	65.49	5,469,667	64.743	-0.67%
2023-12-06	67.25	67.25	67.30	64.30	68.75	6,699,626	449,501,964	67.094	65.34	65.34	65.39	62.48	66.80	6,894,942	65.193	3.14%
2023-12-05	65.20	65.10	65.20	63.70	68.45	12,718,207	831,743,780	65.398	63.35	63.26	63.35	61.90	66.51	13,088,985	63.545	-5.16%
2023-12-04	68.75	68.70	68.75	68.10	74.15	12,522,566	870,520,208	69.516	66.80	66.75	66.80	66.17	72.05	12,887,641	67.547	-5.11%
2023-12-01	72.45	72.40	72.45	71.70	74.15	6,951,394	503,559,922	72.440	70.40	70.35	70.40	69.67	72.05	7,154,050	70.388	-2.29%
2023-11-30	74.15	74.10	74.15	73.15	75.20	8,252,520	612,797,802	74.256	72.05	72.00	72.05	71.08	73.07	8,493,108	72.152	0.95%
2023-11-29	73.45	73.45	73.50	72.65	75.80	11,808,874	876,814,524	74.251	71.37	71.37	71.42	70.59	73.65	12,153,142	72.147	-2.13%
2023-11-28	75.05	75.00	75.05	70.30	75.25	14,722,321	1,093,551,103	74.278	72.92	72.88	72.92	68.31	73.12	15,151,526	72.174	4.75%
2023-11-27	71.65	71.60	71.65	69.80	72.15	8,174,592	582,018,781	71.199	69.62	69.57	69.62	67.82	70.11	8,412,909	69.182	2.72%
2023-11-24	69.75	69.70	69.75	69.50	71.50	4,423,347	309,894,704	70.059	67.77	67.73	67.77	67.53	69.47	4,552,302	68.074	-2.86%
2023-11-23	71.80	71.75	71.80	67.50	72.25	6,295,284	444,789,002	70.654	69.77	69.72	69.77	65.59	70.20	6,478,813	68.653	4.66%
2023-11-22	68.60	68.55	68.60	67.50	71.45	9,831,725	675,002,166	68.656	66.66	66.61	66.66	65.59	69.43	10,118,353	66.711	-3.99%
2023-11-21	71.45	71.45	71.50	71.20	74.15	5,393,630	388,359,349	72.003	69.43	69.43	69.47	69.18	72.05	5,550,872	69.964	-2.39%
2023-11-20	73.20	73.05	73.20	70.80	74.80	7,857,270	567,557,770	72.234	71.13	70.98	71.13	68.79	72.68	8,086,336	70.187	-0.07%
2023-11-17	73.25	73.20	73.25	71.15	73.45	5,999,967	435,116,616	72.520	71.18	71.13	71.18	69.13	71.37	6,174,886	70.466	0.69%
2023-11-16	72.75	72.70	72.75	72.25	76.35	8,003,183	587,148,235	73.364	70.69	70.64	70.69	70.20	74.19	8,236,502	71.286	-4.15%
2023-11-15	75.90	75.85	75.90	72.20	75.95	15,726,152	1,169,072,131	74.339	73.75	73.70	73.75	70.15	73.80	16,184,622	72.234	6.60%
2023-11-14	71.20	71.15	71.20	69.95	73.45	8,745,879	626,835,638	71.672	69.18	69.13	69.18	67.97	71.37	9,000,851	69.642	1.79%
2023-11-13	69.95	69.90	69.95	67.80	70.35	5,066,880	350,910,135	69.256	67.97	67.92	67.97	65.88	68.36	5,214,596	67.294	2.57%
2023-11-10	68.20	68.15	68.20	66.80	68.45	6,722,748	454,702,415	67.636	66.27	66.22	66.27	64.91	66.51	6,918,739	65.720	-1.37%
2023-11-09	69.15	69.10	69.15	68.85	71.95	7,972,568	555,131,475	69.630	67.19	67.14	67.19	66.90	69.91	8,204,995	67.658	-2.19%
2023-11-08	70.70	70.70	70.75	70.35	73.45	7,459,070	533,426,142	71.514	68.70	68.70	68.75	68.36	71.37	7,676,527	69.488	-1.60%
2023-11-07	71.85	71.80	71.85	71.00	73.10	7,133,736	514,564,976	72.131	69.81	69.77	69.81	68.99	71.03	7,341,708	70.088	-0.83%
2023-11-06	72.45	72.40	72.45	70.80	74.35	18,236,997	1,329,464,035	72.899	70.40	70.35	70.40	68.79	72.24	18,768,666	70.834	5.31%
2023-11-03	68.80	68.75	68.80	66.00	69.95	10,222,818	703,316,195	68.799	66.85	66.80	66.85	64.13	67.97	10,520,847	66.850	5.28%
2023-11-02	65.35	65.30	65.35	64.60	67.05	5,819,773	381,262,711	65.512	63.50	63.45	63.50	62.77	65.15	5,989,439	63.656	1.63%
2023-11-01	64.30	64.25	64.30	63.45	67.45	7,005,578	451,403,031	64.435	62.48	62.43	62.48	61.65	65.54	7,209,814	62.610	-1.91%
2023-10-31	65.55	65.50	65.55	64.55	69.30	10,967,087	722,226,857	65.854	63.69	63.64	63.69	62.72	67.34	11,286,814	63.989	-5.41%
2023-10-30	69.30	69.25	69.30	64.15	69.95	14,492,217	995,637,495	68.702	67.34	67.29	67.34	62.33	67.97	14,914,713	66.755	6.45%
2023-10-27	65.10	65.05	65.10	63.05	65.30	7,180,868	462,553,672	64.415	63.26	63.21	63.26	61.26	63.45	7,390,214	62.590	1.48%
2023-10-26	64.15	64.10	64.15	63.15	65.10	4,465,600	285,992,714	64.044	62.33	62.28	62.33	61.36	63.26	4,595,787	62.229	-1.00%
2023-10-25	64.80	64.75	64.80	64.10	67.40	11,914,477	781,175,961	65.565	62.96	62.92	62.96	62.28	65.49	12,261,824	63.708	2.45%
2023-10-24	63.25	63.20	63.25	61.75	65.20	7,544,054	474,441,614	62.890	61.46	61.41	61.46	60.00	63.35	7,763,988	61.108	-2.09%
2023-10-20	64.60	64.60	64.65	63.30	65.90	10,893,819	702,983,707	64.531	62.77	62.77	62.82	61.51	64.03	11,211,410	62.703	-1.07%
2023-10-19	65.30	65.25	65.30	58.85	66.45	24,954,968	1,603,053,881	64.238	63.45	63.40	63.45	57.18	64.57	25,682,489	62.418	8.74%
2023-10-18	60.05	60.05	60.10	59.05	60.60	5,040,432	301,691,617	59.854	58.35	58.35	58.40	57.38	58.88	5,187,377	58.159	0.08%
2023-10-17	60.00	60.00	60.05	59.25	62.35	6,221,723	374,182,898	60.141	58.30	58.30	58.35	57.57	60.58	6,403,107	58.438	-2.20%
2023-10-16	61.35	61.35	61.40	60.85	65.40	13,611,009	860,852,983	63.247	59.61	59.61	59.66	59.13	63.55	14,007,815	61.455	0.99%
2023-10-13	60.75	60.70	60.75	59.50	62.20	14,948,694	911,708,774	60.989	59.03	58.98	59.03	57.81	60.44	15,384,498	59.262	-0.41%
2023-10-12	61.00	61.00	61.05	60.05	64.00	22,602,946	1,393,460,682	61.650	59.27	59.27	59.32	58.35	62.19	23,261,897	59.903	3.04%
2023-10-11	59.20	59.20	59.25	54.35	61.25	28,064,007	1,641,338,829	58.486	57.52	57.52	57.57	52.81	59.51	28,882,166	56.829	12.23%
2023-10-10	52.75	52.75	52.80	52.70	54.75	8,197,809	437,821,975	53.407	51.26	51.26	51.30	51.21	53.20	8,436,802	51.894	1.44%
2023-10-09	52.00	51.95	52.00	51.00	52.90	4,682,395	243,222,798	51.944	50.53	50.48	50.53	49.56	51.40	4,818,902	50.473	1.86%
2023-10-06	51.05	51.05	51.10	50.65	51.80	5,334,241	273,237,483	51.223	49.60	49.60	49.65	49.22	50.33	5,489,752	49.772	-0.29%
2023-10-05	51.20	51.20	51.25	50.30	52.00	2,905,189	149,096,185	51.321	49.75	49.75	49.80	48.88	50.53	2,989,885	49.867	-0.87%
2023-10-04	51.65	51.60	51.65	51.10	53.30	3,402,241	175,919,987	51.707	50.19	50.14	50.19	49.65	51.79	3,501,428	50.242	-3.10%
2023-10-03	53.30	53.25	53.30	51.90	54.50	4,443,270	237,077,670	53.357	51.79	51.74	51.79	50.43	52.96	4,572,806	51.845	-2.56%
2023-09-29	54.70	54.70	54.75	54.00	55.55	5,624,483	308,603,707	54.868	53.15	53.15	53.20	52.47	53.98	5,788,455	53.314	1.96%
2023-09-28	53.65	53.60	53.65	52.80	54.30	6,461,772	345,660,146	53.493	52.13	52.08	52.13	51.30	52.76	6,650,154	51.978	-0.56%
2023-09-27	53.95	53.90	53.95	53.15	54.50	4,695,038	253,473,599	53.988	52.42	52.37	52.42	51.64	52.96	4,831,914	52.458	1.60%
2023-09-26	53.10	53.05	53.10	52.50	57.30	10,371,381	555,492,620	53.560	51.60	51.55	51.60	51.01	55.68	10,673,741	52.043	-5.60%
2023-09-25	56.25	56.20	56.25	55.70	58.50	4,689,152	265,504,767	56.621	54.66	54.61	54.66	54.12	56.84	4,825,856	55.017	-2.17%
2023-09-22	57.50	57.45	57.50	55.25	57.55	4,178,682	237,751,019	56.896	55.87	55.82	55.87	53.68	55.92	4,300,505	55.284	2.50%
2023-09-21	56.10	56.05	56.10	55.30	57.35	5,055,026	283,183,976	56.020	54.51	54.46	54.51	53.73	55.73	5,202,397	54.433	-3.28%
2023-09-20	58.00	58.00	58.05	55.85	60.95	10,891,597	632,705,094	58.091	56.36	56.36	56.41	54.27	59.22	11,209,123	56.446	-5.46%
2023-09-19	61.35	61.15	61.35	60.65	62.95	4,157,965	255,617,142	61.477	59.61	59.42	59.61	58.93	61.17	4,279,184	59.735	-1.68%
2023-09-18	62.40	62.40	62.45	61.75	63.85	4,421,785	277,871,112	62.841	60.63	60.63	60.68	60.00	62.04	4,550,695	61.061	-0.72%
2023-09-15	62.85	62.85	62.90	60.30	63.60	7,449,640	467,282,020	62.725	61.07	61.07	61.12	58.59	61.80	7,666,822	60.949	3.29%
2023-09-14	60.85	60.80	60.85	60.50	62.55	3,113,105	189,938,255	61.013	59.13	59.08	59.13	58.79	60.78	3,203,862	59.284	-1.62%
2023-09-13	61.85	61.80	61.85	59.80	63.20	8,979,032	555,519,900	61.869	60.10	60.05	60.10	58.11	61.41	9,240,801	60.116	3.08%
2023-09-12	60.00	59.90	60.00	58.60	60.90	4,987,094	298,564,595	59.867	58.30	58.20	58.30	56.94	59.17	5,132,484	58.172	0.59%
2023-09-11	59.65	59.65	59.70	57.40	60.90	9,433,449	558,107,112	59.163	57.96	57.96	58.01	55.77	59.17	9,708,466	57.487	-3.32%
2023-09-07	61.70	61.70	61.75	60.90	64.30	10,065,078	631,568,815	62.749	59.95	59.95	60.00	59.17	62.48	10,358,509	60.971	-4.34%
2023-09-06	64.50	64.45	64.50	63.55	65.85	5,443,066	350,712,918	64.433	62.67	62.62	62.67	61.75	63.98	5,601,750	62.608	-2.71%
2023-09-05	66.30	66.25	66.35	65.45	68.20	7,827,753	523,235,689	66.844	64.42	64.37	64.47	63.60	66.27	8,055,958	64.950	0.38%
2023-09-04	66.05	66.00	66.05	64.65	66.35	5,722,859	376,250,037	65.745	64.18	64.13	64.18	62.82	64.47	5,889,699	63.883	3.04%
2023-08-31	64.10	64.10	64.15	63.50	66.25	7,452,829	481,604,803	64.620	62.28	62.28	62.33	61.70	64.37	7,670,104	62.790	-0.16%
2023-08-30	64.20	64.15	64.20	63.35	68.40	10,189,785	666,879,648	65.446	62.38	62.33	62.38	61.56	66.46	10,486,851	63.592	-0.31%
2023-08-29	64.40	64.35	64.40	63.20	64.70	4,966,999	318,713,362	64.166	62.58	62.53	62.58	61.41	62.87	5,111,804	62.349	2.96%
2023-08-28	62.55	62.50	62.55	62.10	63.95	4,425,543	279,247,461	63.099	60.78	60.73	60.78	60.34	62.14	4,554,562	61.312	1.71%
2023-08-25	61.50	61.50	61.55	61.25	62.75	5,752,082	356,117,363	61.911	59.76	59.76	59.81	59.51	60.97	5,919,774	60.157	-2.54%
2023-08-24	63.10	63.10	63.15	61.85	64.10	4,120,655	259,667,313	63.016	61.31	61.31	61.36	60.10	62.28	4,240,786	61.231	0.08%
2023-08-23	63.05	62.90	63.05	60.85	64.20	7,286,280	454,832,551	62.423	61.26	61.12	61.26	59.13	62.38	7,498,699	60.655	-2.40%
2023-08-22	64.60	64.60	64.70	62.65	65.15	4,686,498	300,072,624	64.029	62.77	62.77	62.87	60.88	63.30	4,823,125	62.215	1.81%
2023-08-21	63.45	63.45	63.50	62.30	65.00	3,507,305	222,879,855	63.547	61.65	61.65	61.70	60.54	63.16	3,609,555	61.747	-2.61%
2023-08-18	65.15	65.10	65.15	64.60	66.90	4,395,423	287,520,901	65.414	63.30	63.26	63.30	62.77	65.00	4,523,564	63.561	-3.05%
2023-08-17	67.20	67.15	67.20	64.60	68.00	4,304,357	286,124,439	66.473	65.30	65.25	65.30	62.77	66.07	4,429,843	64.590	0.52%
2023-08-16	66.85	66.85	66.90	66.60	67.70	1,977,258	132,399,224	66.961	64.96	64.96	65.00	64.71	65.78	2,034,902	65.064	-0.74%
2023-08-15	67.35	67.35	67.50	66.60	68.50	2,198,922	148,140,442	67.370	65.44	65.44	65.59	64.71	66.56	2,263,028	65.461	-1.03%
2023-08-14	68.05	68.05	68.10	66.25	68.35	2,676,468	179,833,597	67.191	66.12	66.12	66.17	64.37	66.41	2,754,496	65.287	-1.31%
2023-08-11	68.95	68.95	69.00	68.55	71.05	2,567,034	177,244,232	69.046	67.00	67.00	67.05	66.61	69.04	2,641,872	67.090	-2.13%
2023-08-10	70.45	70.45	70.50	69.25	70.90	2,376,071	166,719,422	70.166	68.45	68.45	68.50	67.29	68.89	2,445,341	68.178	0.71%
2023-08-09	69.95	69.95	70.00	69.10	70.80	1,530,478	106,940,983	69.874	67.97	67.97	68.02	67.14	68.79	1,575,097	67.895	0.29%
2023-08-08	69.75	69.70	69.75	68.70	70.55	4,402,531	306,456,406	69.609	67.77	67.73	67.77	66.75	68.55	4,530,879	67.637	-2.45%
2023-08-07	71.50	71.45	71.50	69.65	71.50	2,974,545	211,205,660	71.004	69.47	69.43	69.47	67.68	69.47	3,061,263	68.993	0.07%
2023-08-04	71.45	71.45	71.50	70.60	72.95	5,261,562	375,611,311	71.388	69.43	69.43	69.47	68.60	70.88	5,414,954	69.366	0.42%
2023-08-03	71.15	71.15	71.20	70.85	72.80	4,084,983	292,394,631	71.578	69.13	69.13	69.18	68.84	70.74	4,204,074	69.550	-0.77%
2023-08-02	71.70	71.70	71.75	71.10	75.75	5,738,520	415,374,043	72.384	69.67	69.67	69.72	69.09	73.60	5,905,817	70.333	-2.25%
2023-08-01	73.35	73.30	73.35	72.70	76.60	7,323,959	544,946,798	74.406	71.27	71.22	71.27	70.64	74.43	7,537,477	72.298	-2.91%
2023-07-31	75.55	75.50	75.55	74.95	78.00	8,504,835	648,320,320	76.230	73.41	73.36	73.41	72.83	75.79	8,752,779	74.070	0.40%
2023-07-28	75.25	75.25	75.35	68.00	76.25	14,121,279	1,038,312,174	73.528	73.12	73.12	73.22	66.07	74.09	14,532,961	71.445	8.82%
2023-07-27	69.15	69.15	69.20	66.20	69.45	6,748,421	461,893,018	68.445	67.19	67.19	67.24	64.32	67.48	6,945,160	66.506	4.61%
2023-07-26	66.10	66.05	66.10	65.30	67.25	4,220,169	278,339,419	65.955	64.23	64.18	64.23	63.45	65.34	4,343,201	64.086	-1.86%
2023-07-25	67.35	67.35	67.40	65.15	67.70	8,628,536	575,943,383	66.749	65.44	65.44	65.49	63.30	65.78	8,880,087	64.858	1.66%
2023-07-24	66.25	66.20	66.25	65.20	67.35	4,636,470	305,748,726	65.944	64.37	64.32	64.37	63.35	65.44	4,771,639	64.076	-2.43%
2023-07-21	67.90	67.85	67.90	66.05	68.45	10,020,317	673,542,567	67.218	65.98	65.93	65.98	64.18	66.51	10,312,443	65.314	0.82%
2023-07-20	67.35	67.30	67.35	66.30	75.00	25,902,682	1,766,173,108	68.185	65.44	65.39	65.44	64.42	72.88	26,657,832	66.253	-13.65%
2023-07-19	78.00	77.90	78.00	76.30	78.80	3,600,902	279,339,354	77.575	75.79	75.69	75.79	74.14	76.57	3,705,880	75.377	-1.76%
2023-07-18	79.40	79.30	79.40	75.95	79.55	4,409,163	345,421,388	78.342	77.15	77.05	77.15	73.80	77.30	4,537,705	76.122	0.89%
2023-07-14	78.70	78.60	78.70	77.55	80.00	3,110,263	244,074,499	78.474	76.47	76.37	76.47	75.35	77.73	3,200,938	76.251	-1.13%
2023-07-13	79.60	79.60	79.65	78.55	81.20	4,841,757	387,272,291	79.986	77.35	77.35	77.39	76.32	78.90	4,982,910	77.720	2.91%
2023-07-12	77.35	77.30	77.35	74.85	77.50	4,020,196	308,268,071	76.680	75.16	75.11	75.16	72.73	75.30	4,137,398	74.508	2.86%
2023-07-11	75.20	75.15	75.20	74.85	76.85	3,710,305	280,262,313	75.536	73.07	73.02	73.07	72.73	74.67	3,818,473	73.396	1.01%
2023-07-10	74.45	74.40	74.45	74.15	76.90	3,970,074	298,054,536	75.075	72.34	72.29	72.34	72.05	74.72	4,085,815	72.949	0.34%
2023-07-07	74.20	74.15	74.20	73.60	75.45	2,851,061	211,647,044	74.235	72.10	72.05	72.10	71.52	73.31	2,934,179	72.132	-2.05%
2023-07-06	75.75	75.60	75.75	74.75	77.60	4,940,312	374,587,742	75.823	73.60	73.46	73.60	72.63	75.40	5,084,339	73.675	-2.01%
2023-07-05	77.30	77.25	77.30	76.70	80.20	3,500,461	271,477,994	77.555	75.11	75.06	75.11	74.53	77.93	3,602,511	75.358	-3.62%
2023-07-04	80.20	80.15	80.20	78.35	80.75	3,081,404	245,634,312	79.715	77.93	77.88	77.93	76.13	78.46	3,171,237	77.457	1.45%
2023-07-03	79.05	79.05	79.10	77.60	80.15	2,871,289	227,620,722	79.275	76.81	76.81	76.86	75.40	77.88	2,954,997	77.029	1.15%
2023-06-30	78.15	78.10	78.15	76.55	78.40	2,603,803	202,275,926	77.685	75.94	75.89	75.94	74.38	76.18	2,679,713	75.484	1.03%
2023-06-29	77.35	77.20	77.35	76.25	79.30	4,449,784	343,924,680	77.290	75.16	75.01	75.16	74.09	77.05	4,579,510	75.101	-2.89%
2023-06-28	79.65	79.55	79.65	77.20	79.95	6,678,062	528,494,028	79.139	77.39	77.30	77.39	75.01	77.69	6,872,750	76.897	1.85%
2023-06-27	78.20	78.10	78.20	72.45	78.60	8,913,458	684,374,858	76.780	75.98	75.89	75.98	70.40	76.37	9,173,315	74.605	7.49%
2023-06-26	72.75	72.70	72.75	72.20	74.65	7,534,756	549,909,133	72.983	70.69	70.64	70.69	70.15	72.54	7,754,419	70.916	-0.48%
2023-06-23	73.10	73.05	73.10	72.00	76.40	6,676,316	487,862,841	73.074	71.03	70.98	71.03	69.96	74.24	6,870,953	71.004	-3.69%
2023-06-21	75.90	75.80	75.90	75.65	79.50	6,236,714	477,227,738	76.519	73.75	73.65	73.75	73.51	77.25	6,418,535	74.352	-5.48%
2023-06-20	80.30	80.25	80.30	78.75	81.80	3,940,887	314,748,670	79.868	78.03	77.98	78.03	76.52	79.48	4,055,777	77.605	-1.83%
2023-06-19	81.80	81.75	81.80	80.20	82.30	3,462,192	280,869,829	81.125	79.48	79.43	79.48	77.93	79.97	3,563,126	78.827	-0.49%
2023-06-16	82.20	82.15	82.20	80.20	83.40	8,328,784	680,498,454	81.704	79.87	79.82	79.87	77.93	81.04	8,571,596	79.390	-1.38%
2023-06-15	83.35	83.35	83.40	81.70	83.95	4,416,696	366,737,663	83.034	80.99	80.99	81.04	79.39	81.57	4,545,457	80.682	0.66%
2023-06-14	82.80	82.80	82.85	82.00	83.85	4,315,858	358,109,751	82.975	80.45	80.45	80.50	79.68	81.47	4,441,680	80.625	0.67%
2023-06-13	82.25	82.25	82.30	78.05	82.85	5,594,237	455,746,049	81.467	79.92	79.92	79.97	75.84	80.50	5,757,328	79.159	4.38%
2023-06-12	78.80	78.80	78.90	77.30	79.95	4,394,898	345,342,596	78.578	76.57	76.57	76.66	75.11	77.69	4,523,024	76.352	1.68%
2023-06-09	77.50	77.40	77.50	76.05	78.45	3,927,712	303,670,234	77.315	75.30	75.21	75.30	73.90	76.23	4,042,218	75.125	0.71%
2023-06-08	76.95	76.95	77.10	76.00	77.80	4,423,053	340,836,654	77.059	74.77	74.77	74.92	73.85	75.60	4,552,000	74.876	0.20%
2023-06-07	76.80	76.75	76.80	74.70	78.70	7,382,160	569,605,681	77.160	74.62	74.58	74.62	72.58	76.47	7,597,375	74.974	4.21%
2023-06-06	73.70	73.65	73.70	72.50	75.40	6,273,234	463,887,620	73.947	71.61	71.56	71.61	70.45	73.26	6,456,120	71.852	-1.60%
2023-06-05	74.90	74.90	74.95	74.00	77.00	5,099,993	384,172,443	75.328	72.78	72.78	72.83	71.90	74.82	5,248,675	73.194	-1.51%
2023-06-02	76.05	76.05	76.10	72.50	76.90	7,396,709	558,364,694	75.488	73.90	73.90	73.94	70.45	74.72	7,612,348	73.350	6.36%
2023-06-01	71.50	71.40	71.50	70.30	74.50	5,840,641	420,792,662	72.046	69.47	69.38	69.47	68.31	72.39	6,010,915	70.005	-2.85%
2023-05-31	73.60	73.60	73.65	71.75	74.90	7,557,936	553,377,856	73.218	71.52	71.52	71.56	69.72	72.78	7,778,275	71.144	-2.84%
2023-05-30	75.75	75.70	75.75	74.00	76.35	5,396,835	407,665,215	75.538	73.60	73.56	73.60	71.90	74.19	5,554,171	73.398	3.34%
2023-05-29	73.80	73.80	73.85	72.60	77.00	9,873,314	731,790,341	74.118	71.22	71.22	71.27	70.07	74.31	10,230,466	71.530	-5.20%
2023-05-25	77.85	77.85	77.90	76.85	80.70	4,898,563	382,366,735	78.057	75.13	75.13	75.18	74.17	77.88	5,075,761	75.332	-3.65%
2023-05-24	80.80	80.75	80.80	80.05	81.60	3,666,015	296,208,788	80.799	77.98	77.93	77.98	77.26	78.75	3,798,628	77.978	-1.22%
2023-05-23	81.80	81.75	81.80	81.10	83.45	3,247,856	266,072,187	81.922	78.94	78.90	78.94	78.27	80.54	3,365,342	79.062	0.12%
2023-05-22	81.70	81.65	81.70	81.50	83.65	3,575,796	294,111,795	82.251	78.85	78.80	78.85	78.65	80.73	3,705,145	79.379	-0.73%
2023-05-19	82.30	82.30	82.40	82.05	84.05	2,465,101	204,125,324	82.806	79.43	79.43	79.52	79.19	81.12	2,554,272	79.915	-1.14%
2023-05-18	83.25	83.20	83.25	81.80	84.60	2,338,764	195,214,186	83.469	80.34	80.30	80.34	78.94	81.65	2,423,365	80.555	2.34%
2023-05-17	81.35	81.35	81.40	81.20	84.25	3,029,814	249,623,975	82.389	78.51	78.51	78.56	78.37	81.31	3,139,413	79.513	-3.44%
2023-05-16	84.25	84.20	84.25	83.45	87.00	3,275,710	278,202,299	84.929	81.31	81.26	81.31	80.54	83.96	3,394,204	81.964	0.30%
2023-05-15	84.00	83.90	84.00	81.55	84.65	3,883,058	323,179,664	83.228	81.07	80.97	81.07	78.70	81.69	4,023,522	80.323	2.44%
2023-05-12	82.00	81.95	82.00	80.95	83.75	3,096,627	255,390,795	82.474	79.14	79.09	79.14	78.12	80.83	3,208,643	79.595	-1.15%
2023-05-11	82.95	82.95	83.00	82.05	84.00	2,540,215	210,323,962	82.798	80.05	80.05	80.10	79.19	81.07	2,632,103	79.907	-0.18%
2023-05-10	83.10	82.95	83.10	79.85	84.05	3,970,548	328,086,678	82.630	80.20	80.05	80.20	77.06	81.12	4,114,177	79.745	3.29%
2023-05-09	80.45	80.45	80.50	80.25	83.45	3,900,211	317,422,634	81.386	77.64	77.64	77.69	77.45	80.54	4,041,295	78.545	-2.60%
2023-05-08	82.60	82.55	82.60	80.55	82.90	2,353,608	193,256,440	82.111	79.72	79.67	79.72	77.74	80.01	2,438,746	79.244	2.54%
2023-05-05	80.55	80.50	80.55	80.00	81.75	3,349,373	270,735,089	80.832	77.74	77.69	77.74	77.21	78.90	3,470,531	78.010	0.00%
2023-05-04	80.55	80.45	80.55	79.50	81.65	4,147,614	333,901,659	80.505	77.74	77.64	77.74	76.72	78.80	4,297,648	77.694	0.62%
2023-05-03	80.05	80.00	80.05	78.05	82.20	3,582,413	283,825,867	79.228	77.26	77.21	77.26	75.33	79.33	3,712,001	76.462	-2.26%
2023-05-02	81.90	81.85	81.90	81.20	84.70	2,080,693	171,334,684	82.345	79.04	78.99	79.04	78.37	81.74	2,155,959	79.470	-0.55%
2023-04-28	82.35	82.30	82.35	80.85	83.40	3,872,396	317,450,943	81.978	79.48	79.43	79.48	78.03	80.49	4,012,474	79.116	1.17%
2023-04-27	81.40	81.35	81.40	79.45	81.55	3,994,039	321,625,127	80.526	78.56	78.51	78.56	76.68	78.70	4,138,517	77.715	0.12%
2023-04-26	81.30	81.30	81.35	80.60	83.35	3,171,956	260,104,261	82.001	78.46	78.46	78.51	77.79	80.44	3,286,697	79.139	-0.43%
2023-04-25	81.65	81.60	81.65	80.10	85.00	6,797,621	551,424,279	81.120	78.80	78.75	78.80	77.30	82.03	7,043,515	78.288	-4.22%
2023-04-24	85.25	85.20	85.25	83.75	87.15	6,413,070	543,181,436	84.699	82.27	82.23	82.27	80.83	84.11	6,645,053	81.742	-2.01%
2023-04-21	87.00	86.95	87.00	85.25	89.35	4,600,853	398,702,062	86.658	83.96	83.91	83.96	82.27	86.23	4,767,282	83.633	-2.41%
2023-04-20	89.15	89.10	89.15	88.75	90.60	2,703,870	241,772,115	89.417	86.04	85.99	86.04	85.65	87.44	2,801,678	86.295	-0.56%
2023-04-19	89.65	89.65	89.70	88.80	92.50	3,971,498	356,864,007	89.856	86.52	86.52	86.57	85.70	89.27	4,115,161	86.719	-2.29%
2023-04-18	91.75	91.75	91.80	90.50	94.45	7,136,989	653,383,696	91.549	88.55	88.55	88.60	87.34	91.15	7,395,159	88.353	-3.01%
2023-04-17	94.60	94.60	94.65	93.00	96.90	4,396,941	414,456,574	94.260	91.30	91.30	91.35	89.75	93.52	4,555,994	90.970	-2.37%
2023-04-14	96.90	96.80	96.90	95.45	99.40	4,009,598	388,433,886	96.876	93.52	93.42	93.52	92.12	95.93	4,154,639	93.494	-0.62%
2023-04-13	97.50	97.50	97.55	93.20	97.50	4,093,045	393,260,588	96.080	94.10	94.10	94.14	89.95	94.10	4,241,105	92.726	1.83%
2023-04-12	95.75	95.65	95.75	95.10	98.40	4,367,871	420,561,149	96.285	92.41	92.31	92.41	91.78	94.96	4,525,872	92.924	-1.03%
2023-04-11	96.75	96.75	96.80	92.75	96.80	7,305,235	695,339,122	95.184	93.37	93.37	93.42	89.51	93.42	7,569,491	91.861	4.93%
2023-04-06	92.20	92.15	92.20	89.50	92.25	3,623,531	329,958,952	91.060	88.98	88.93	88.98	86.38	89.03	3,754,607	87.881	-0.16%
2023-04-04	92.35	92.25	92.35	90.00	94.35	5,054,149	462,055,274	91.421	89.13	89.03	89.13	86.86	91.06	5,236,975	88.229	-1.60%
2023-04-03	93.85	93.85	93.90	92.15	95.25	4,564,260	425,417,328	93.206	90.57	90.57	90.62	88.93	91.92	4,729,365	89.952	-1.16%
2023-03-31	94.95	94.95	95.00	94.00	98.00	4,251,016	405,452,580	95.378	91.64	91.64	91.68	90.72	94.58	4,404,790	92.048	-1.30%
2023-03-30	96.20	95.90	96.20	94.15	97.70	4,941,540	471,804,946	95.477	92.84	92.55	92.84	90.86	94.29	5,120,293	92.144	0.21%
2023-03-29	96.00	95.95	96.00	95.00	98.80	6,845,539	659,740,026	96.375	92.65	92.60	92.65	91.68	95.35	7,093,166	93.011	3.45%
2023-03-28	92.80	92.75	92.80	92.00	94.80	6,253,578	582,564,620	93.157	89.56	89.51	89.56	88.79	91.49	6,479,792	89.905	-1.49%
2023-03-27	94.20	94.15	94.20	93.35	97.00	5,112,519	482,228,801	94.323	90.91	90.86	90.91	90.09	93.61	5,297,457	91.030	-3.24%
2023-03-24	97.35	97.30	97.35	95.30	98.90	4,192,889	408,510,133	97.429	93.95	93.90	93.95	91.97	95.45	4,344,560	94.028	0.00%
2023-03-23	97.35	97.30	97.35	92.10	97.85	8,953,052	857,929,956	95.825	93.95	93.90	93.95	88.88	94.43	9,276,915	92.480	5.70%
2023-03-22	92.10	92.00	92.10	90.00	93.15	6,475,751	594,507,464	91.805	88.88	88.79	88.88	86.86	89.90	6,710,001	88.600	0.44%
2023-03-21	91.70	91.60	91.70	86.30	92.15	9,253,342	830,213,038	89.720	88.50	88.40	88.50	83.29	88.93	9,588,068	86.588	5.46%
2023-03-20	86.95	86.80	86.95	85.85	89.65	6,517,745	569,882,852	87.436	83.91	83.77	83.91	82.85	86.52	6,753,515	84.383	-3.39%
2023-03-17	90.00	89.95	90.00	86.35	90.00	7,725,281	687,432,886	88.985	86.86	86.81	86.86	83.34	86.86	8,004,731	85.878	5.26%
2023-03-16	85.50	85.35	85.50	84.35	88.45	4,964,655	428,957,913	86.402	82.52	82.37	82.52	81.41	85.36	5,144,244	83.386	-0.64%
2023-03-15	86.05	86.00	86.05	84.95	88.15	5,056,960	435,096,806	86.039	83.05	83.00	83.05	81.98	85.07	5,239,888	83.036	1.77%
2023-03-14	84.55	84.55	84.60	84.00	88.40	5,401,604	459,873,025	85.136	81.60	81.60	81.65	81.07	85.31	5,596,999	82.164	-4.41%
2023-03-13	88.45	88.40	88.45	86.65	90.70	5,894,165	522,683,222	88.678	85.36	85.31	85.36	83.62	87.53	6,107,377	85.582	2.08%
2023-03-10	86.65	86.60	86.65	85.60	90.00	12,665,217	1,100,843,261	86.919	83.62	83.58	83.62	82.61	86.86	13,123,362	83.884	-3.83%
2023-03-09	90.10	90.05	90.10	88.40	92.20	4,103,231	372,327,060	90.740	86.95	86.91	86.95	85.31	88.98	4,251,659	87.572	0.17%
2023-03-08	89.95	89.85	89.95	88.50	91.65	4,545,976	407,405,914	89.619	86.81	86.71	86.81	85.41	88.45	4,710,420	86.490	-3.33%
2023-03-07	93.05	92.80	93.05	91.50	96.60	4,101,571	383,509,418	93.503	89.80	89.56	89.80	88.31	93.23	4,249,939	90.239	-1.12%
2023-03-06	94.10	94.10	94.15	93.20	96.80	4,648,242	439,184,961	94.484	90.81	90.81	90.86	89.95	93.42	4,816,385	91.186	-1.16%
2023-03-03	95.20	95.15	95.20	93.50	97.45	3,508,255	333,610,014	95.093	91.88	91.83	91.88	90.24	94.05	3,635,161	91.773	-0.10%
2023-03-02	95.30	95.25	95.30	94.60	97.00	5,141,895	489,512,685	95.201	91.97	91.92	91.97	91.30	93.61	5,327,895	91.877	-1.70%
2023-03-01	96.95	96.95	97.00	89.00	97.50	7,219,651	686,420,949	95.077	93.57	93.57	93.61	85.89	94.10	7,480,811	91.758	8.93%
2023-02-28	89.00	89.00	89.40	88.05	93.85	8,363,557	752,826,584	90.013	85.89	85.89	86.28	84.98	90.57	8,666,096	86.870	-2.84%
2023-02-27	91.60	91.50	91.60	90.20	93.65	7,569,203	694,064,676	91.696	88.40	88.31	88.40	87.05	90.38	7,843,007	88.495	-2.14%
2023-02-24	93.60	93.60	93.65	93.50	97.20	4,833,578	459,682,004	95.102	90.33	90.33	90.38	90.24	93.81	5,008,425	91.782	-2.55%
2023-02-23	96.05	96.05	96.15	92.60	96.95	5,864,322	559,788,807	95.457	92.70	92.70	92.79	89.37	93.57	6,076,455	92.124	3.61%
2023-02-22	92.70	92.65	92.70	91.65	94.25	4,206,509	390,058,777	92.727	89.46	89.42	89.46	88.45	90.96	4,358,673	89.490	-0.91%
2023-02-21	93.55	93.50	93.55	92.45	95.50	5,071,827	474,761,497	93.608	90.28	90.24	90.28	89.22	92.17	5,255,293	90.340	-2.14%
2023-02-20	95.60	95.50	95.60	94.00	98.00	6,381,568	606,311,185	95.010	92.26	92.17	92.26	90.72	94.58	6,612,412	91.693	-1.85%
2023-02-17	97.40	97.35	97.40	97.35	100.5	3,846,089	379,007,431	98.544	94.00	93.95	94.00	93.95	96.99	3,985,215	95.103	-2.21%
2023-02-16	99.60	99.55	99.60	96.40	102.2	5,501,672	550,491,386	100.06	96.12	96.07	96.12	93.03	98.63	5,700,687	96.566	2.79%
2023-02-15	96.90	96.85	96.90	95.05	99.30	5,225,763	501,906,996	96.045	93.52	93.47	93.52	91.73	95.83	5,414,797	92.692	-2.17%
2023-02-14	99.05	99.00	99.05	97.65	102.3	4,486,708	446,975,730	99.622	95.59	95.54	95.59	94.24	98.73	4,649,008	96.144	-0.80%
2023-02-13	99.85	99.85	99.90	98.15	101.4	9,143,430	910,916,251	99.625	96.36	96.36	96.41	94.72	97.86	9,474,180	96.147	-2.49%
2023-02-10	102.4	102.3	102.4	101.3	108.7	5,951,650	617,281,695	103.72	98.83	98.73	98.83	97.76	104.9	6,166,942	100.10	-5.01%
2023-02-09	107.8	107.8	108.0	100.5	108.6	5,346,729	564,213,584	105.53	104.0	104.0	104.2	96.99	104.8	5,540,139	101.84	5.69%
2023-02-08	102.0	101.9	102.0	101.6	105.7	5,501,541	566,495,246	102.97	98.44	98.34	98.44	98.05	102.0	5,700,551	99.376	-0.39%
2023-02-07	102.4	102.4	102.5	102.0	108.0	6,195,220	642,433,704	103.70	98.83	98.83	98.92	98.44	104.2	6,419,323	100.08	-2.01%
2023-02-06	104.5	104.5	104.6	103.7	109.6	7,056,719	743,993,691	105.43	100.9	100.9	100.9	100.1	105.8	7,311,985	101.75	-6.86%
2023-02-03	112.2	112.1	112.2	110.0	115.5	6,197,911	694,765,265	112.10	108.3	108.2	108.3	106.2	111.5	6,422,111	108.18	-1.49%
2023-02-02	113.9	113.8	113.9	112.0	115.7	9,438,034	1,077,068,491	114.12	109.9	109.8	109.9	108.1	111.7	9,779,441	110.14	4.30%
2023-02-01	109.2	109.1	109.2	104.4	109.7	4,777,246	515,820,139	107.97	105.4	105.3	105.4	100.8	105.9	4,950,056	104.20	3.61%
2023-01-31	105.4	105.3	105.4	102.6	110.5	10,515,583	1,106,106,134	105.19	101.7	101.6	101.7	99.02	106.6	10,895,968	101.52	-3.74%
2023-01-30	109.5	109.5	109.6	108.5	116.3	9,745,640	1,085,018,657	111.33	105.7	105.7	105.8	104.7	112.2	10,098,174	107.45	-5.85%
2023-01-27	116.3	116.0	116.3	114.7	119.7	8,227,564	959,195,082	116.58	112.2	112.0	112.2	110.7	115.5	8,525,184	112.51	0.26%
2023-01-26	116.0	115.9	116.0	109.9	116.0	8,073,791	919,881,407	113.93	112.0	111.9	112.0	106.1	112.0	8,365,848	109.96	8.51%
2023-01-20	106.9	106.9	107.0	104.5	107.5	3,592,387	381,614,392	106.23	103.2	103.2	103.3	100.9	103.7	3,722,336	102.52	1.42%
2023-01-19	105.4	105.3	105.4	102.3	106.7	3,571,422	375,425,889	105.12	101.7	101.6	101.7	98.73	103.0	3,700,613	101.45	1.05%
2023-01-18	104.3	104.3	104.4	100.4	108.7	10,022,132	1,054,966,452	105.26	100.7	100.7	100.8	96.89	104.9	10,384,667	101.59	2.46%
2023-01-17	101.8	101.8	101.9	98.95	104.6	6,887,613	706,582,848	102.59	98.25	98.25	98.34	95.50	100.9	7,136,762	99.006	2.36%
2023-01-16	99.45	99.40	99.45	96.25	103.5	9,487,309	947,039,899	99.822	95.98	95.93	95.98	92.89	99.89	9,830,498	96.337	4.03%
2023-01-13	95.60	95.55	95.60	93.55	97.75	4,945,623	471,211,087	95.278	92.26	92.21	92.26	90.28	94.34	5,124,523	91.952	-1.34%
2023-01-12	96.90	96.80	96.90	94.90	98.40	4,495,655	435,085,581	96.779	93.52	93.42	93.52	91.59	94.96	4,658,278	93.401	0.94%
2023-01-11	96.00	95.95	96.00	94.15	98.00	5,496,724	528,239,289	96.101	92.65	92.60	92.65	90.86	94.58	5,695,560	92.746	0.37%
2023-01-10	95.65	95.65	95.70	92.55	99.00	8,194,298	789,362,351	96.331	92.31	92.31	92.36	89.32	95.54	8,490,714	92.968	2.52%
2023-01-09	93.30	93.25	93.30	90.40	93.30	7,688,404	709,581,922	92.293	90.04	89.99	90.04	87.24	90.04	7,966,520	89.070	3.90%
2023-01-06	89.80	89.75	89.80	89.05	94.90	9,640,661	885,166,810	91.816	86.67	86.62	86.67	85.94	91.59	9,989,397	88.611	-3.28%
2023-01-05	92.85	92.85	92.90	88.25	93.60	14,851,620	1,354,070,050	91.173	89.61	89.61	89.66	85.17	90.33	15,388,855	87.990	7.71%
2023-01-04	86.20	86.15	86.20	82.25	97.35	20,322,783	1,755,191,364	86.366	83.19	83.14	83.19	79.38	93.95	21,057,929	83.351	-10.11%
2023-01-03	95.90	95.85	95.90	89.60	96.20	4,234,108	397,929,117	93.982	92.55	92.50	92.55	86.47	92.84	4,387,270	90.701	3.28%
2022-12-30	92.85	92.85	92.90	92.00	93.70	2,983,326	277,402,877	92.984	89.61	89.61	89.66	88.79	90.43	3,091,243	89.738	2.71%
2022-12-29	90.40	90.35	90.40	89.65	96.25	6,104,767	563,625,214	92.325	87.24	87.20	87.24	86.52	92.89	6,325,598	89.102	-6.95%
2022-12-28	97.15	97.10	97.15	92.00	97.40	6,604,652	632,322,202	95.739	93.76	93.71	93.76	88.79	94.00	6,843,565	92.397	6.64%
2022-12-23	91.10	91.05	91.10	88.60	91.60	2,635,518	238,760,198	90.593	87.92	87.87	87.92	85.51	88.40	2,730,854	87.431	-1.19%
2022-12-22	92.20	92.00	92.20	90.45	93.15	4,872,414	448,210,108	91.989	88.98	88.79	88.98	87.29	89.90	5,048,666	88.778	3.36%
2022-12-21	89.20	89.15	89.20	88.00	92.20	3,598,312	319,787,037	88.871	86.09	86.04	86.09	84.93	88.98	3,728,475	85.769	-1.49%
2022-12-20	90.55	90.50	90.55	89.25	94.65	3,958,662	359,683,701	90.860	87.39	87.34	87.39	86.13	91.35	4,101,861	87.688	-5.23%
2022-12-19	95.55	95.50	95.55	94.25	96.75	4,788,510	457,073,917	95.452	92.21	92.17	92.21	90.96	93.37	4,961,727	92.120	1.54%
2022-12-16	94.10	94.10	94.20	91.10	95.40	5,038,529	471,254,867	93.530	90.81	90.81	90.91	87.92	92.07	5,220,790	90.265	1.13%
2022-12-15	93.05	93.00	93.05	92.50	95.00	3,590,058	335,776,371	93.530	89.80	89.75	89.80	89.27	91.68	3,719,923	90.264	-1.48%
2022-12-14	94.45	94.40	94.45	91.50	95.25	7,559,288	705,471,354	93.325	91.15	91.10	91.15	88.31	91.92	7,832,734	90.067	4.65%
2022-12-13	90.25	90.25	90.30	90.00	94.05	7,968,151	724,354,859	90.906	87.10	87.10	87.15	86.86	90.77	8,256,387	87.733	-3.63%
2022-12-12	93.65	93.60	93.65	92.35	104.3	14,578,531	1,398,180,173	95.907	90.38	90.33	90.38	89.13	100.7	15,105,887	92.559	-12.56%
2022-12-09	107.1	107.1	107.2	100.1	108.9	9,518,727	1,007,681,851	105.86	103.4	103.4	103.5	96.61	105.1	9,863,052	102.17	6.57%
2022-12-08	100.5	100.5	100.6	95.80	100.7	8,719,933	861,734,778	98.824	96.99	96.99	97.09	92.46	97.18	9,035,363	95.374	6.35%
2022-12-07	94.50	94.45	94.50	94.00	103.2	7,284,273	715,481,629	98.223	91.20	91.15	91.20	90.72	99.60	7,547,771	94.794	-6.34%
2022-12-06	100.9	100.9	101.0	100.0	105.9	10,099,820	1,036,232,098	102.60	97.38	97.38	97.47	96.51	102.2	10,465,166	99.017	-2.79%
2022-12-05	103.8	103.7	103.8	94.55	105.3	13,393,704	1,339,914,710	100.04	100.2	100.1	100.2	91.25	101.6	13,878,201	96.548	10.13%
2022-12-02	94.25	94.25	94.30	92.65	96.05	7,069,286	667,052,846	94.359	90.96	90.96	91.01	89.42	92.70	7,325,007	91.065	-0.42%
2022-12-01	94.65	94.65	94.70	92.90	97.45	8,040,705	763,667,624	94.975	91.35	91.35	91.39	89.66	94.05	8,331,565	91.660	4.13%
2022-11-30	90.90	90.90	91.00	88.30	91.30	7,300,891	658,855,786	90.243	87.73	87.73	87.82	85.22	88.11	7,564,990	87.093	0.94%
2022-11-29	90.05	90.00	90.05	84.25	90.25	5,688,701	500,972,311	88.064	86.91	86.86	86.91	81.31	87.10	5,894,481	84.990	7.27%
2022-11-28	83.95	83.90	83.95	78.60	85.00	5,455,155	453,850,152	83.197	81.02	80.97	81.02	75.86	82.03	5,652,487	80.292	-3.62%
2022-11-25	87.10	87.05	87.10	86.30	90.00	3,343,769	290,910,943	87.001	84.06	84.01	84.06	83.29	86.86	3,464,725	83.964	-3.22%
2022-11-24	90.00	89.90	90.00	87.50	90.20	4,767,874	425,471,295	89.237	86.86	86.76	86.86	84.45	87.05	4,940,345	86.122	3.75%
2022-11-23	86.75	86.75	86.80	85.00	88.80	3,631,792	313,809,722	86.406	83.72	83.72	83.77	82.03	85.70	3,763,167	83.390	-0.74%
2022-11-22	87.40	87.40	87.45	86.70	90.80	4,701,197	415,313,056	88.342	84.35	84.35	84.40	83.67	87.63	4,871,256	85.258	-2.07%
2022-11-21	89.25	89.25	89.30	86.55	91.65	7,401,243	653,302,691	88.269	86.13	86.13	86.18	83.53	88.45	7,668,972	85.188	-3.72%
2022-11-18	92.70	92.65	92.70	92.05	97.50	3,912,163	369,011,187	94.324	89.46	89.42	89.46	88.84	94.10	4,053,680	91.031	-2.63%
2022-11-17	95.20	95.15	95.20	90.60	96.20	5,764,664	538,524,945	93.418	91.88	91.83	91.88	87.44	92.84	5,973,192	90.157	-0.31%
2022-11-16	95.50	95.50	95.55	93.85	99.70	6,690,066	642,785,605	96.081	92.17	92.17	92.21	90.57	96.22	6,932,069	92.726	-2.45%
2022-11-15	97.90	97.85	97.90	87.50	98.05	10,615,971	1,008,991,287	95.045	94.48	94.43	94.48	84.45	94.63	10,999,988	91.727	9.63%
2022-11-14	89.30	89.25	89.30	88.50	96.95	8,249,965	745,815,489	90.402	86.18	86.13	86.18	85.41	93.57	8,548,395	87.246	-0.67%
2022-11-11	89.90	89.85	89.90	86.00	95.90	13,617,083	1,219,600,532	89.564	86.76	86.71	86.76	83.00	92.55	14,109,660	86.437	5.27%
2022-11-10	85.40	85.40	85.45	80.30	87.25	4,905,269	417,281,380	85.068	82.42	82.42	82.47	77.50	84.20	5,082,710	82.098	-0.35%
2022-11-09	85.70	85.65	85.70	84.55	88.35	4,457,093	382,673,668	85.857	82.71	82.66	82.71	81.60	85.27	4,618,322	82.860	-0.92%
2022-11-08	86.50	86.50	86.65	84.85	89.15	8,727,752	757,773,437	86.823	83.48	83.48	83.62	81.89	86.04	9,043,465	83.792	-1.31%
2022-11-07	87.65	87.60	87.65	76.75	88.15	10,741,357	916,973,130	85.369	84.59	84.54	84.59	74.07	85.07	11,129,909	82.388	11.02%
2022-11-04	78.95	78.90	78.95	75.80	81.15	8,260,376	654,247,263	79.203	76.19	76.15	76.19	73.15	78.32	8,559,183	76.438	5.06%
2022-11-03	75.15	75.10	75.15	74.70	79.20	5,159,326	391,398,902	75.862	72.53	72.48	72.53	72.09	76.44	5,345,957	73.214	-4.45%
2022-11-02	78.65	78.65	78.95	75.05	79.70	9,058,494	703,474,945	77.659	75.90	75.90	76.19	72.43	76.92	9,386,171	74.948	4.80%
2022-11-01	75.05	75.00	75.05	70.00	76.90	12,543,461	930,732,245	74.201	72.43	72.38	72.43	67.56	74.22	12,997,202	71.610	10.29%
2022-10-31	68.05	68.00	68.05	65.00	71.20	8,060,961	550,872,088	68.338	65.67	65.63	65.67	62.73	68.71	8,352,554	65.953	0.74%
2022-10-28	67.55	67.55	67.60	67.00	73.95	7,831,925	542,389,264	69.254	65.19	65.19	65.24	64.66	71.37	8,115,233	66.836	-6.57%
2022-10-27	72.30	72.30	72.35	71.90	74.45	5,923,811	433,193,507	73.128	69.78	69.78	69.82	69.39	71.85	6,138,096	70.575	1.40%
2022-10-26	71.30	71.30	71.35	69.25	72.90	5,753,406	410,238,809	71.304	68.81	68.81	68.86	66.83	70.36	5,961,527	68.814	1.71%
2022-10-25	70.10	70.05	70.10	67.75	71.85	6,899,164	483,115,526	70.025	67.65	67.60	67.65	65.38	69.34	7,148,731	67.581	0.65%
2022-10-24	69.65	69.60	69.65	68.85	74.55	7,181,971	506,625,200	70.541	67.22	67.17	67.22	66.45	71.95	7,441,768	68.079	-5.17%
2022-10-21	73.45	73.30	73.45	72.10	74.55	4,128,872	301,673,034	73.064	70.89	70.74	70.89	69.58	71.95	4,278,228	70.514	1.10%
2022-10-20	72.65	72.60	72.65	69.50	74.20	9,809,175	705,788,861	71.952	70.11	70.07	70.11	67.07	71.61	10,164,007	69.440	-2.68%
2022-10-19	74.65	74.65	74.70	74.40	77.40	5,061,362	382,279,676	75.529	72.04	72.04	72.09	71.80	74.70	5,244,449	72.892	-4.66%
2022-10-18	78.30	78.25	78.30	73.95	78.50	11,138,389	851,278,439	76.427	75.57	75.52	75.57	71.37	75.76	11,541,303	73.759	6.97%
2022-10-17	73.20	73.15	73.20	69.75	74.25	6,862,470	494,006,471	71.987	70.64	70.60	70.64	67.31	71.66	7,110,709	69.474	3.90%
2022-10-14	70.45	70.40	70.45	70.10	73.20	6,807,646	485,608,726	71.333	67.99	67.94	67.99	67.65	70.64	7,053,902	68.843	1.37%
2022-10-13	69.50	69.45	69.50	69.25	74.75	6,402,906	451,962,331	70.587	67.07	67.03	67.07	66.83	72.14	6,634,521	68.123	-5.70%
2022-10-12	73.70	73.65	73.70	70.30	75.95	7,199,138	519,941,199	72.223	71.13	71.08	71.13	67.85	73.30	7,459,556	69.701	0.07%
2022-10-11	73.65	73.60	73.65	72.80	75.40	5,079,162	374,248,051	73.683	71.08	71.03	71.08	70.26	72.77	5,262,893	71.111	-0.47%
2022-10-10	74.00	74.00	74.05	72.15	76.15	6,856,916	506,750,010	73.904	71.42	71.42	71.46	69.63	73.49	7,104,955	71.323	-6.33%
2022-10-07	79.00	79.00	79.05	78.55	80.60	2,593,200	206,022,217	79.447	76.24	76.24	76.29	75.81	77.79	2,687,005	76.674	-2.17%
2022-10-06	80.75	80.70	80.75	79.65	81.65	2,622,886	211,351,897	80.580	77.93	77.88	77.93	76.87	78.80	2,717,765	77.767	0.44%
2022-10-05	80.40	80.35	80.40	78.50	81.80	5,723,574	461,012,874	80.546	77.59	77.54	77.59	75.76	78.94	5,930,616	77.734	7.34%
2022-10-03	74.90	74.85	74.90	73.10	77.40	4,317,611	325,489,519	75.387	72.29	72.24	72.29	70.55	74.70	4,473,794	72.755	-0.33%
2022-09-30	75.15	75.10	75.15	73.45	76.50	4,661,415	349,897,215	75.062	72.53	72.48	72.53	70.89	73.83	4,830,035	72.442	-1.12%
2022-09-29	76.00	75.95	76.00	74.45	79.10	5,255,793	402,350,589	76.554	73.35	73.30	73.35	71.85	76.34	5,445,913	73.881	-1.62%
2022-09-28	77.25	77.20	77.25	75.55	78.30	9,953,360	767,047,665	77.064	74.55	74.50	74.55	72.91	75.57	10,313,408	74.374	-2.77%
2022-09-27	79.45	79.40	79.45	78.70	81.40	6,634,753	528,221,679	79.614	76.68	76.63	76.68	75.95	78.56	6,874,755	76.835	-2.16%
2022-09-26	81.20	81.05	81.20	80.00	81.90	8,782,439	710,060,153	80.850	78.37	78.22	78.37	77.21	79.04	9,100,130	78.027	0.43%
2022-09-23	80.85	80.85	80.90	80.10	85.55	10,440,872	848,773,655	81.293	78.03	78.03	78.08	77.30	82.56	10,818,555	78.455	-4.32%
2022-09-22	84.50	84.45	84.50	79.15	87.65	11,342,774	960,624,354	84.690	81.55	81.50	81.55	76.39	84.59	11,753,082	81.734	-1.29%
2022-09-21	85.60	85.60	85.65	85.10	95.05	15,722,788	1,394,314,585	88.681	82.61	82.61	82.66	82.13	91.73	16,291,536	85.585	-10.51%
2022-09-20	95.65	95.60	95.65	94.90	98.80	5,830,816	559,102,187	95.888	92.31	92.26	92.31	91.59	95.35	6,041,737	92.540	-1.90%
2022-09-19	97.50	97.40	97.50	95.35	97.75	3,566,297	345,651,454	96.922	94.10	94.00	94.10	92.02	94.34	3,695,302	93.538	-0.05%
2022-09-16	97.55	97.55	97.60	96.60	99.70	5,223,425	510,150,583	97.666	94.14	94.14	94.19	93.23	96.22	5,412,374	94.256	-1.22%
2022-09-15	98.75	98.70	98.75	98.15	101.4	2,792,137	276,943,226	99.187	95.30	95.25	95.30	94.72	97.86	2,893,138	95.724	-0.95%
2022-09-14	99.70	99.65	99.70	98.50	101.7	5,756,987	575,198,778	99.913	96.22	96.17	96.22	95.06	98.15	5,965,237	96.425	-4.23%
2022-09-13	104.1	104.1	104.2	102.0	106.1	5,415,717	565,469,216	104.41	100.5	100.5	100.6	98.44	102.4	5,611,622	100.77	2.26%
2022-09-09	101.8	101.8	101.9	100.2	102.7	4,175,163	424,689,931	101.72	98.25	98.25	98.34	96.70	99.11	4,326,193	98.167	2.31%
2022-09-08	99.50	99.45	99.50	99.30	104.0	3,979,254	401,094,078	100.80	96.03	95.98	96.03	95.83	100.4	4,123,197	97.277	-2.16%
2022-09-07	101.7	101.6	101.7	99.70	102.0	3,151,685	317,207,770	100.65	98.15	98.05	98.15	96.22	98.44	3,265,692	97.133	-0.39%
2022-09-06	102.1	102.0	102.1	99.70	103.3	3,666,072	370,262,355	101.00	98.54	98.44	98.54	96.22	99.69	3,798,687	97.471	0.59%
2022-09-05	101.5	101.4	101.5	100.0	102.5	6,176,678	623,840,779	101.00	97.96	97.86	97.96	96.51	98.92	6,400,110	97.473	-1.55%
2022-09-02	103.1	103.1	103.2	102.0	105.5	9,472,987	977,714,608	103.21	99.50	99.50	99.60	98.44	101.8	9,815,658	99.608	-2.46%
2022-09-01	105.7	105.4	105.7	104.0	108.5	5,488,819	581,689,913	105.98	102.0	101.7	102.0	100.4	104.7	5,687,369	102.28	-2.04%
2022-08-31	107.9	107.7	107.9	104.6	109.5	4,619,756	495,220,311	107.20	104.1	103.9	104.1	100.9	105.7	4,786,869	103.45	0.75%
2022-08-30	107.1	107.1	107.2	104.8	108.6	4,800,275	510,035,568	106.25	103.4	103.4	103.5	101.1	104.8	4,973,918	102.54	-1.11%
2022-08-29	108.3	108.2	108.3	107.0	109.5	3,713,894	400,755,884	107.91	104.5	104.4	104.5	103.3	105.7	3,848,238	104.14	-2.87%
2022-08-26	111.5	111.4	111.5	109.9	112.7	5,012,800	558,349,136	111.38	107.6	107.5	107.6	106.1	108.8	5,194,130	107.50	1.73%
2022-08-25	109.6	109.6	109.7	103.9	110.1	4,665,936	506,336,183	108.52	105.8	105.8	105.9	100.3	106.3	4,834,719	104.73	3.59%
2022-08-24	105.8	105.7	105.8	103.3	108.8	7,001,083	736,535,734	105.20	102.1	102.0	102.1	99.69	105.0	7,254,337	101.53	-2.04%
2022-08-23	108.0	107.9	108.0	106.1	112.7	7,614,225	822,385,263	108.01	104.2	104.1	104.2	102.4	108.8	7,889,658	104.24	-3.83%
2022-08-22	112.3	112.2	112.3	112.0	115.9	5,909,861	668,273,416	113.08	108.4	108.3	108.4	108.1	111.9	6,123,641	109.13	-4.18%
2022-08-19	117.2	117.1	117.2	116.1	120.3	4,078,040	480,189,663	117.75	113.1	113.0	113.1	112.0	116.1	4,225,557	113.64	-2.09%
2022-08-18	119.7	119.5	119.7	117.8	120.7	3,305,866	394,408,161	119.31	115.5	115.3	115.5	113.7	116.5	3,425,451	115.14	-0.25%
2022-08-17	120.0	120.0	120.1	115.6	122.5	8,040,616	955,986,987	118.89	115.8	115.8	115.9	111.6	118.2	8,331,473	114.74	-0.41%
2022-08-16	120.5	120.4	120.5	118.9	124.7	6,380,243	772,307,228	121.05	116.3	116.2	116.3	114.7	120.3	6,611,039	116.82	0.00%
2022-08-15	120.5	120.5	120.6	119.9	124.9	4,392,963	535,127,350	121.81	116.3	116.3	116.4	115.7	120.5	4,551,872	117.56	-2.19%
2022-08-12	123.2	123.1	123.2	120.8	125.5	10,312,596	1,273,317,129	123.47	118.9	118.8	118.9	116.6	121.1	10,685,638	119.16	1.40%
2022-08-11	121.5	121.4	121.5	112.5	121.7	11,156,831	1,323,352,483	118.61	117.3	117.2	117.3	108.6	117.5	11,560,412	114.47	9.16%
2022-08-10	111.3	111.1	111.3	109.8	115.9	6,737,418	749,120,668	111.19	107.4	107.2	107.4	106.0	111.9	6,981,134	107.31	-3.97%
2022-08-09	115.9	115.8	115.9	113.7	117.9	4,069,451	471,004,786	115.74	111.9	111.8	111.9	109.7	113.8	4,216,657	111.70	0.09%
2022-08-08	115.8	115.8	115.9	114.4	117.8	4,307,973	499,840,740	116.03	111.8	111.8	111.9	110.4	113.7	4,463,807	111.98	-1.36%
2022-08-05	117.4	117.3	117.4	112.2	117.9	8,221,497	955,450,511	116.21	113.3	113.2	113.3	108.3	113.8	8,518,897	112.16	5.01%
2022-08-04	111.8	111.8	111.9	106.6	112.0	5,585,528	617,095,627	110.48	107.9	107.9	108.0	102.9	108.1	5,787,576	106.62	6.27%
2022-08-03	105.2	105.1	105.2	104.3	110.5	4,588,630	488,718,213	106.51	101.5	101.4	101.5	100.7	106.6	4,754,617	102.79	-1.77%
2022-08-02	107.1	107.1	107.2	106.0	109.4	5,260,322	565,210,039	107.45	103.4	103.4	103.5	102.3	105.6	5,450,606	103.70	-4.20%
2022-08-01	111.8	111.7	111.8	102.5	113.0	7,446,722	817,311,308	109.75	107.9	107.8	107.9	98.92	109.1	7,716,096	105.92	5.37%
2022-07-29	106.1	106.1	106.2	105.7	110.8	3,990,129	428,693,335	107.44	102.4	102.4	102.5	102.0	106.9	4,134,466	103.69	-3.63%
2022-07-28	110.1	110.0	110.1	107.7	113.7	5,857,153	649,264,984	110.85	106.3	106.2	106.3	103.9	109.7	6,069,027	106.98	1.76%
2022-07-27	108.2	108.1	108.2	106.0	108.9	3,800,286	409,302,068	107.70	104.4	104.3	104.4	102.3	105.1	3,937,756	103.94	0.84%
2022-07-26	107.3	107.2	107.3	104.4	109.2	4,674,167	498,476,166	106.64	103.6	103.5	103.6	100.8	105.4	4,843,248	102.92	-0.09%
2022-07-25	107.4	107.3	107.4	106.0	110.7	6,107,920	655,705,942	107.35	103.7	103.6	103.7	102.3	106.8	6,328,865	103.61	-2.98%
2022-07-22	110.7	110.7	110.8	108.6	113.3	3,423,880	377,540,494	110.27	106.8	106.8	106.9	104.8	109.3	3,547,734	106.42	-0.63%
2022-07-21	111.4	111.1	111.4	106.6	113.8	7,805,374	869,472,639	111.39	107.5	107.2	107.5	102.9	109.8	8,087,722	107.51	3.53%
2022-07-20	107.6	107.5	107.6	107.1	109.8	5,043,293	546,720,190	108.41	103.8	103.7	103.8	103.4	106.0	5,225,726	104.62	0.56%
2022-07-19	107.0	106.9	107.0	106.3	110.0	4,244,662	455,529,335	107.32	103.3	103.2	103.3	102.6	106.2	4,398,206	103.57	-3.69%
2022-07-18	111.1	111.1	111.2	105.4	111.5	5,432,428	594,488,306	109.43	107.2	107.2	107.3	101.7	107.6	5,628,938	105.61	2.59%
2022-07-15	108.3	108.2	108.3	105.1	111.6	10,409,403	1,126,972,890	108.26	104.5	104.4	104.5	101.4	107.7	10,785,947	104.49	-2.78%
2022-07-14	111.4	111.3	111.4	108.4	112.8	6,116,996	676,424,221	110.58	107.5	107.4	107.5	104.6	108.9	6,338,269	106.72	2.67%
2022-07-13	108.5	108.5	108.6	107.6	113.5	7,365,543	809,033,304	109.84	104.7	104.7	104.8	103.8	109.5	7,631,980	106.01	-2.43%
2022-07-12	111.2	111.2	111.3	109.3	113.0	4,991,798	555,754,011	111.33	107.3	107.3	107.4	105.5	109.1	5,172,369	107.45	0.18%
2022-07-11	111.0	110.9	111.0	108.2	114.0	6,754,963	753,297,937	111.52	107.1	107.0	107.1	104.4	110.0	6,999,314	107.62	-4.56%
2022-07-08	116.3	116.2	116.3	112.3	118.0	8,488,693	981,386,492	115.61	112.2	112.1	112.2	108.4	113.9	8,795,759	111.57	3.29%
2022-07-07	112.6	112.6	112.7	108.1	112.6	6,156,158	682,205,312	110.82	108.7	108.7	108.8	104.3	108.7	6,378,848	106.95	1.08%
2022-07-06	111.4	111.4	111.5	108.8	116.1	10,118,473	1,123,191,606	111.00	107.5	107.5	107.6	105.0	112.0	10,484,493	107.13	-2.11%
2022-07-05	113.8	113.8	113.9	113.0	124.0	10,376,170	1,196,450,218	115.31	109.8	109.8	109.9	109.1	119.7	10,751,512	111.28	-4.77%
2022-07-04	119.5	119.4	119.5	117.7	127.2	10,977,025	1,318,797,880	120.14	115.3	115.2	115.3	113.6	122.8	11,374,102	115.95	-6.57%
2022-06-30	127.9	127.8	127.9	125.7	132.3	8,389,106	1,078,796,577	128.59	123.4	123.3	123.4	121.3	127.7	8,692,569	124.11	-0.85%
2022-06-29	129.0	128.9	129.0	128.0	136.7	11,561,490	1,506,726,279	130.32	124.5	124.4	124.5	123.5	131.9	11,979,709	125.77	-5.84%
2022-06-28	137.0	136.4	137.0	123.7	138.3	14,340,529	1,905,867,614	132.90	132.2	131.6	132.2	119.4	133.5	14,859,276	128.26	5.63%
2022-06-27	129.7	129.5	129.7	120.0	131.2	14,843,423	1,889,794,209	127.32	125.2	125.0	125.2	115.8	126.6	15,380,361	122.87	9.64%
2022-06-24	118.3	118.3	118.4	111.0	119.6	10,621,770	1,235,004,890	116.27	114.2	114.2	114.3	107.1	115.4	11,005,996	112.21	8.63%
2022-06-23	108.9	108.8	108.9	106.4	109.7	4,660,745	506,169,569	108.60	105.1	105.0	105.1	102.7	105.9	4,829,340	104.81	1.30%
2022-06-22	107.5	107.4	107.5	107.2	116.5	9,227,917	1,021,237,194	110.67	103.7	103.7	103.7	103.5	112.4	9,561,723	106.80	-7.41%
2022-06-21	116.1	116.0	116.1	111.4	116.1	5,977,872	682,507,124	114.17	112.0	112.0	112.0	107.5	112.0	6,194,112	110.19	3.48%
2022-06-20	112.2	112.1	112.2	110.5	114.7	5,135,009	575,466,252	112.07	108.3	108.2	108.3	106.6	110.7	5,320,760	108.15	-1.49%
2022-06-17	113.9	113.8	113.9	108.3	117.8	14,782,211	1,675,140,661	113.32	109.9	109.8	109.9	104.5	113.7	15,316,935	109.37	-1.21%
2022-06-16	115.3	115.3	115.4	114.3	122.6	8,019,707	951,115,897	118.60	111.3	111.3	111.4	110.3	118.3	8,309,808	114.46	-1.37%
2022-06-15	116.9	116.9	117.0	113.1	117.3	5,060,115	585,938,945	115.80	112.8	112.8	112.9	109.2	113.2	5,243,157	111.75	1.92%
2022-06-14	114.7	114.5	114.7	110.1	116.7	4,101,836	465,246,814	113.42	110.7	110.5	110.7	106.3	112.6	4,250,214	109.46	-0.17%
2022-06-13	114.9	114.8	114.9	112.0	116.2	5,444,724	626,027,524	114.98	110.9	110.8	110.9	108.1	112.1	5,641,679	110.96	-2.87%
2022-06-10	118.3	118.2	118.3	111.0	119.3	10,630,989	1,239,064,565	116.55	114.2	114.1	114.2	107.1	115.1	11,015,549	112.48	1.28%
2022-06-09	116.8	116.7	116.8	115.9	125.3	11,432,414	1,354,706,158	118.50	112.7	112.6	112.7	111.9	120.9	11,845,964	114.36	-5.81%
2022-06-08	124.0	123.9	124.0	118.2	124.5	8,770,481	1,073,007,992	122.34	119.7	119.6	119.7	114.1	120.2	9,087,740	118.07	3.25%
2022-06-07	120.1	120.0	120.1	115.8	126.0	12,400,417	1,488,812,649	120.06	115.9	115.8	115.9	111.8	121.6	12,848,983	115.87	-5.13%
2022-06-06	126.6	126.5	126.6	119.3	127.2	6,985,664	872,758,791	124.94	122.2	122.1	122.2	115.1	122.8	7,238,360	120.57	4.46%
2022-06-02	121.2	121.1	121.2	116.7	122.7	5,398,300	647,187,246	119.89	117.0	116.9	117.0	112.6	118.4	5,593,575	115.70	-0.82%
2022-06-01	122.2	122.0	122.2	119.1	123.8	6,537,561	793,631,307	121.40	117.9	117.7	117.9	114.9	119.5	6,774,047	117.16	-1.29%
2022-05-31	123.8	123.7	123.8	117.0	124.7	12,233,648	1,502,133,616	122.79	119.5	119.4	119.5	112.9	120.3	12,676,182	118.50	2.48%
2022-05-30	120.8	120.7	120.8	112.3	120.8	8,875,978	1,054,187,782	118.77	116.6	116.5	116.6	108.4	116.6	9,197,053	114.62	8.05%
2022-05-27	111.8	111.7	111.8	109.3	115.0	3,791,963	423,996,746	111.81	107.9	107.8	107.9	105.5	111.0	3,929,132	107.91	0.83%
2022-05-26	112.0	112.0	112.1	107.4	113.7	5,641,374	626,467,924	111.05	107.0	107.0	107.1	102.6	108.6	5,904,381	106.10	0.36%
2022-05-25	111.6	111.6	111.7	107.8	113.4	4,793,337	530,206,286	110.61	106.6	106.6	106.7	103.0	108.3	5,016,807	105.69	2.29%
2022-05-24	109.1	109.0	109.1	107.8	115.2	5,676,561	624,716,119	110.05	104.2	104.1	104.2	103.0	110.1	5,941,208	105.15	-3.88%
2022-05-23	113.5	113.5	113.6	111.1	118.6	6,270,433	710,611,828	113.33	108.4	108.4	108.5	106.2	113.3	6,562,767	108.28	-3.32%
2022-05-20	117.4	117.3	117.4	111.4	118.0	7,613,107	877,019,776	115.20	112.2	112.1	112.2	106.4	112.7	7,968,038	110.07	7.31%
2022-05-19	109.4	109.4	109.5	106.9	111.7	6,332,910	694,671,554	109.69	104.5	104.5	104.6	102.1	106.7	6,628,157	104.81	-3.78%
2022-05-18	113.7	113.6	113.7	106.5	114.8	9,323,117	1,044,379,626	112.02	108.6	108.5	108.6	101.8	109.7	9,757,770	107.03	1.34%
2022-05-17	112.2	112.1	112.2	100.6	112.2	11,226,219	1,224,109,057	109.04	107.2	107.1	107.2	96.12	107.2	11,749,597	104.18	13.10%
2022-05-16	99.20	99.15	99.20	97.15	101.8	3,983,700	395,170,676	99.197	94.78	94.73	94.78	92.82	97.27	4,169,424	94.778	1.59%
2022-05-13	97.65	97.65	97.75	95.65	99.65	8,630,339	839,479,146	97.271	93.30	93.30	93.40	91.39	95.21	9,032,694	92.938	2.47%
2022-05-12	95.30	95.30	95.35	95.05	101.1	7,277,534	707,937,770	97.277	91.05	91.05	91.10	90.82	96.60	7,616,820	92.944	-6.75%
2022-05-11	102.2	102.2	102.3	97.35	106.4	9,344,420	960,304,260	102.77	97.65	97.65	97.74	93.01	101.7	9,780,066	98.190	4.61%
2022-05-10	97.70	97.60	97.70	93.55	101.0	9,165,426	898,704,339	98.054	93.35	93.25	93.35	89.38	96.50	9,592,727	93.686	-2.40%
2022-05-06	100.1	100.1	100.2	100.0	107.2	7,722,153	786,894,029	101.90	95.64	95.64	95.74	95.55	102.4	8,082,168	97.362	-8.33%
2022-05-05	109.2	109.2	109.3	108.7	115.2	4,365,790	484,504,966	110.98	104.3	104.3	104.4	103.9	110.1	4,569,328	106.03	-3.28%
2022-05-04	112.9	112.8	112.9	111.8	115.3	1,092,603	123,247,000	112.80	107.9	107.8	107.9	106.8	110.2	1,143,541	107.78	-1.31%
2022-05-03	114.4	114.4	114.5	111.4	116.8	3,292,222	376,637,722	114.40	109.3	109.3	109.4	106.4	111.6	3,445,709	109.31	-1.80%
2022-04-29	116.5	116.5	116.6	106.8	117.8	6,316,747	721,990,687	114.30	111.3	111.3	111.4	102.0	112.6	6,611,240	109.21	6.39%
2022-04-28	109.5	109.4	109.5	106.9	112.2	4,732,824	516,599,971	109.15	104.6	104.5	104.6	102.1	107.2	4,953,473	104.29	-0.82%
2022-04-27	110.4	110.4	110.5	104.6	111.4	8,276,633	901,208,345	108.89	105.5	105.5	105.6	99.94	106.4	8,662,498	104.04	3.37%
2022-04-26	106.8	106.7	106.8	102.7	107.9	10,084,230	1,075,974,359	106.70	102.0	101.9	102.0	98.13	103.1	10,554,367	101.95	3.59%
2022-04-25	103.1	103.1	103.2	101.8	105.7	7,043,209	731,873,225	103.91	98.51	98.51	98.60	97.27	101.0	7,371,570	99.283	-5.06%
2022-04-22	108.6	108.6	108.7	104.1	111.2	5,781,197	626,032,665	108.29	103.8	103.8	103.9	99.46	106.2	6,050,722	103.46	2.45%
2022-04-21	106.0	106.0	106.1	104.8	108.1	3,965,911	419,480,320	105.77	101.3	101.3	101.4	100.1	103.3	4,150,806	101.06	0.86%
2022-04-20	105.1	105.1	105.2	103.2	107.3	3,428,670	360,997,132	105.29	100.4	100.4	100.5	98.60	102.5	3,588,518	100.60	-0.10%
2022-04-19	105.2	105.2	105.3	103.9	111.6	7,134,658	762,577,922	106.88	100.5	100.5	100.6	99.27	106.6	7,467,283	102.12	-5.05%
2022-04-14	110.8	110.7	110.8	108.2	111.6	4,420,102	486,516,799	110.07	105.9	105.8	105.9	103.4	106.6	4,626,172	105.17	2.69%
2022-04-13	107.9	107.8	107.9	105.4	109.4	3,686,259	397,505,808	107.83	103.1	103.0	103.1	100.7	104.5	3,858,116	103.03	-0.28%
2022-04-12	108.2	108.1	108.2	105.2	109.2	5,880,276	631,301,500	107.36	103.4	103.3	103.4	100.5	104.3	6,154,420	102.58	1.60%
2022-04-11	106.5	106.5	106.6	105.6	113.0	11,548,217	1,238,003,055	107.20	101.8	101.8	101.9	100.9	108.0	12,086,606	102.43	-8.58%
2022-04-08	116.5	116.4	116.5	114.0	117.0	3,835,845	444,317,719	115.83	111.3	111.2	111.3	108.9	111.8	4,014,676	110.67	0.87%
2022-04-07	115.5	115.5	115.6	115.0	121.8	5,869,223	687,130,045	117.07	110.4	110.4	110.5	109.9	116.4	6,142,852	111.86	-2.78%
2022-04-06	118.8	118.7	118.8	114.2	125.9	10,997,447	1,293,826,705	117.65	113.5	113.4	113.5	109.1	120.3	11,510,159	112.41	-6.31%
2022-04-04	126.8	126.7	126.8	122.8	126.9	3,464,254	432,777,673	124.93	121.2	121.1	121.2	117.3	121.2	3,625,761	119.36	1.85%
2022-04-01	124.5	124.4	124.5	119.7	124.6	4,661,243	571,149,563	122.53	119.0	118.9	119.0	114.4	119.0	4,878,555	117.07	-1.27%
2022-03-31	126.1	126.1	126.3	124.5	128.7	3,873,087	488,611,248	126.16	120.5	120.5	120.7	119.0	123.0	4,053,654	120.54	-1.33%
2022-03-30	127.8	127.7	127.8	123.8	127.8	6,101,578	767,927,652	125.86	122.1	122.0	122.1	118.3	122.1	6,386,040	120.25	2.73%
2022-03-29	124.4	124.3	124.4	121.4	125.9	5,165,604	637,954,916	123.50	118.9	118.8	118.9	116.0	120.3	5,406,430	118.00	-0.40%
2022-03-28	124.9	124.9	125.0	118.1	127.4	7,024,980	872,000,112	124.13	119.3	119.3	119.4	112.8	121.7	7,352,492	118.60	1.63%
2022-03-25	122.9	122.8	122.9	120.1	131.6	11,340,651	1,410,634,655	124.39	117.4	117.3	117.4	114.8	125.7	11,869,364	118.85	-5.02%
2022-03-24	129.4	129.4	129.5	128.6	139.5	10,678,311	1,408,246,427	131.88	123.6	123.6	123.7	122.9	133.3	11,176,145	126.00	-8.10%
2022-03-23	140.8	140.8	141.0	138.1	147.2	12,198,086	1,737,002,541	142.40	134.5	134.5	134.7	131.9	140.6	12,766,773	136.06	-2.63%
2022-03-22	144.6	144.5	144.6	137.6	145.0	5,780,418	822,040,139	142.21	138.2	138.1	138.2	131.5	138.5	6,049,907	135.88	5.09%
2022-03-21	137.6	137.5	137.6	136.0	143.6	4,061,600	565,292,277	139.18	131.5	131.4	131.5	129.9	137.2	4,250,956	132.98	-0.07%
2022-03-18	137.7	137.7	137.8	134.1	140.6	8,075,031	1,109,811,165	137.44	131.6	131.6	131.7	128.1	134.3	8,451,497	131.32	-2.34%
2022-03-17	141.0	140.9	141.0	135.9	160.0	20,066,442	2,854,872,881	142.27	134.7	134.6	134.7	129.8	152.9	21,001,960	135.93	0.43%
2022-03-16	140.4	140.2	140.4	122.7	140.9	18,382,479	2,458,258,989	133.73	134.1	134.0	134.1	117.2	134.6	19,239,489	127.77	17.20%
2022-03-15	119.8	119.7	119.8	113.9	128.3	13,443,216	1,638,266,505	121.87	114.5	114.4	114.5	108.8	122.6	14,069,952	116.44	-3.00%
2022-03-14	123.5	123.4	123.5	121.3	135.5	10,732,192	1,360,779,107	126.79	118.0	117.9	118.0	115.9	129.5	11,232,538	121.15	-8.65%
2022-03-11	135.2	135.1	135.2	123.1	140.0	15,541,585	2,023,602,444	130.21	129.2	129.1	129.2	117.6	133.8	16,266,149	124.41	-4.65%
2022-03-10	141.8	141.8	141.9	136.0	151.1	11,378,414	1,617,658,829	142.17	135.5	135.5	135.6	129.9	144.4	11,908,887	135.84	-2.07%
2022-03-09	144.8	144.8	144.9	140.0	151.0	9,559,748	1,379,560,322	144.31	138.3	138.3	138.4	133.8	144.3	10,005,433	137.88	-2.10%
2022-03-08	147.9	147.9	148.0	146.8	155.7	5,378,376	807,499,391	150.14	141.3	141.3	141.4	140.3	148.8	5,629,121	143.45	-3.14%
2022-03-07	152.7	152.6	152.7	146.2	155.2	8,354,992	1,276,567,761	152.79	145.9	145.8	145.9	139.7	148.3	8,744,510	145.99	-2.99%
2022-03-04	157.4	157.3	157.4	154.7	161.7	10,008,395	1,573,985,019	157.27	150.4	150.3	150.4	147.8	154.5	10,474,996	150.26	-3.44%
2022-03-03	163.0	162.8	163.0	160.0	167.9	7,738,219	1,259,695,337	162.79	155.7	155.5	155.7	152.9	160.4	8,098,983	155.54	-1.87%
2022-03-02	166.1	166.0	166.1	164.5	181.0	10,794,660	1,822,660,191	168.85	158.7	158.6	158.7	157.2	172.9	11,297,918	161.33	-8.84%
2022-03-01	182.2	182.1	182.2	180.3	189.2	3,883,721	709,476,023	182.68	174.1	174.0	174.1	172.3	180.8	4,064,784	174.54	-2.41%
2022-02-28	186.7	186.6	186.7	182.0	187.4	5,507,725	1,019,234,754	185.06	178.4	178.3	178.4	173.9	179.1	5,764,501	176.81	0.05%
2022-02-25	186.6	186.5	186.6	185.7	190.6	2,552,274	478,357,550	187.42	178.3	178.2	178.3	177.4	182.1	2,671,264	179.08	1.30%
2022-02-24	184.2	184.1	184.2	183.3	193.2	5,522,823	1,034,246,588	187.27	176.0	175.9	176.0	175.1	184.6	5,780,303	178.93	-4.01%
2022-02-23	191.9	191.9	192.0	183.5	193.7	4,579,669	868,466,913	189.64	183.4	183.4	183.4	175.3	185.1	4,793,178	181.19	4.01%
2022-02-22	184.5	184.4	184.5	183.1	188.6	4,806,695	886,664,741	184.46	176.3	176.2	176.3	174.9	180.2	5,030,788	176.25	-2.48%
2022-02-21	189.2	189.0	189.2	188.0	194.1	3,223,909	610,293,500	189.30	180.8	180.6	180.8	179.6	185.5	3,374,211	180.87	-1.41%
2022-02-18	191.9	191.8	191.9	191.2	194.6	2,553,068	492,446,892	192.88	183.4	183.3	183.4	182.7	185.9	2,672,095	184.29	-1.89%
2022-02-17	195.6	195.2	195.6	190.1	195.9	4,064,971	787,963,096	193.84	186.9	186.5	186.9	181.6	187.2	4,254,484	185.21	1.56%
2022-02-16	192.6	192.6	192.7	190.6	193.4	4,061,537	782,115,807	192.57	184.0	184.0	184.1	182.1	184.8	4,250,890	183.99	1.21%
2022-02-15	190.3	190.2	190.3	188.0	195.0	5,294,616	1,007,708,299	190.33	181.8	181.7	181.8	179.6	186.3	5,541,456	181.85	-1.30%
2022-02-14	192.8	192.7	192.8	182.4	195.8	6,485,325	1,247,224,775	192.31	184.2	184.1	184.2	174.3	187.1	6,787,677	183.75	2.55%
2022-02-11	188.0	187.9	188.0	185.0	195.6	11,063,244	2,081,397,847	188.14	179.6	179.5	179.6	176.8	186.9	11,579,024	179.76	-4.37%
2022-02-10	196.6	196.1	196.6	194.4	202.0	5,469,879	1,072,749,790	196.12	187.8	187.4	187.8	185.7	193.0	5,724,890	187.38	-1.90%
2022-02-09	200.4	200.2	200.4	196.2	201.0	3,633,538	724,525,931	199.40	191.5	191.3	191.5	187.5	192.0	3,802,937	190.52	1.37%
2022-02-08	197.7	197.3	197.7	195.8	201.0	3,458,485	682,947,539	197.47	188.9	188.5	188.9	187.1	192.0	3,619,723	188.67	-1.64%
2022-02-07	201.0	200.8	201.0	199.0	205.0	3,654,762	734,838,092	201.06	192.0	191.9	192.0	190.1	195.9	3,825,151	192.11	-1.86%
2022-02-04	204.8	204.6	204.8	195.2	204.8	4,927,509	994,823,001	201.89	195.7	195.5	195.7	186.5	195.7	5,157,234	192.90	2.55%
2022-01-31	199.7	199.6	199.7	194.0	201.0	1,820,389	360,673,423	198.13	190.8	190.7	190.8	185.4	192.0	1,905,257	189.30	0.86%
2022-01-28	198.0	198.0	198.1	196.1	204.4	4,552,554	907,708,266	199.38	189.2	189.2	189.3	187.4	195.3	4,764,799	190.50	-2.46%
2022-01-27	203.0	202.6	203.0	200.2	205.2	3,435,300	695,648,110	202.50	194.0	193.6	194.0	191.3	196.1	3,595,457	193.48	-1.46%
2022-01-26	206.0	205.8	206.0	204.4	210.0	5,168,175	1,070,141,588	207.06	196.8	196.6	196.8	195.3	200.6	5,409,120	197.84	0.78%
2022-01-25	204.4	204.0	204.4	201.0	205.6	6,447,837	1,313,109,603	203.65	195.3	194.9	195.3	192.0	196.4	6,748,442	194.58	-1.92%
2022-01-24	208.4	208.2	208.4	202.6	212.4	5,682,609	1,175,679,914	206.89	199.1	198.9	199.1	193.6	202.9	5,947,538	197.68	-0.38%
2022-01-21	209.2	209.0	209.2	204.4	216.2	6,371,121	1,329,671,000	208.70	199.9	199.7	199.9	195.3	206.6	6,668,149	199.41	-3.24%
2022-01-20	216.2	216.0	216.2	209.8	217.2	4,839,904	1,038,311,081	214.53	206.6	206.4	206.6	200.5	207.5	5,065,545	204.98	1.60%
2022-01-19	212.8	212.6	212.8	210.6	219.0	6,858,563	1,461,666,430	213.12	203.3	203.1	203.3	201.2	209.2	7,178,316	203.62	-3.01%
2022-01-18	219.4	219.2	219.4	216.6	222.0	3,155,183	693,865,720	219.91	209.6	209.4	209.6	207.0	212.1	3,302,281	210.12	-0.45%
2022-01-17	220.4	220.2	220.4	218.0	221.8	3,679,589	810,729,517	220.33	210.6	210.4	210.6	208.3	211.9	3,851,135	210.52	0.27%
2022-01-14	219.8	219.6	219.8	209.8	220.0	5,228,603	1,130,431,626	216.20	210.0	209.8	210.0	200.5	210.2	5,472,366	206.57	1.01%
2022-01-13	217.6	217.4	217.6	215.4	225.8	5,992,324	1,312,975,334	219.11	207.9	207.7	207.9	205.8	215.7	6,271,692	209.35	-3.46%
2022-01-12	225.4	225.2	225.4	220.4	228.2	4,724,937	1,059,706,230	224.28	215.4	215.2	215.4	210.6	218.0	4,945,218	214.29	2.27%
2022-01-11	220.4	220.2	220.4	216.6	221.8	4,593,114	1,009,896,312	219.87	210.6	210.4	210.6	207.0	211.9	4,807,250	210.08	-0.09%
2022-01-10	220.6	220.4	220.6	216.0	221.8	4,431,382	970,447,384	218.99	210.8	210.6	210.8	206.4	211.9	4,637,977	209.24	-0.81%
2022-01-07	222.4	222.2	222.4	216.8	233.2	7,455,032	1,663,348,814	223.12	212.5	212.3	212.5	207.1	222.8	7,802,593	213.18	-4.71%
2022-01-06	233.4	233.0	233.4	226.0	234.6	5,149,477	1,191,904,121	231.46	223.0	222.6	223.0	215.9	224.1	5,389,551	221.15	1.74%
2022-01-05	229.4	229.0	229.4	226.8	245.4	7,426,399	1,715,140,835	230.95	219.2	218.8	219.2	216.7	234.5	7,772,625	220.66	-6.52%
2022-01-04	245.4	245.2	245.4	243.6	255.0	2,859,286	703,939,366	246.19	234.5	234.3	234.5	232.7	243.6	2,992,589	235.23	-1.84%
2022-01-03	250.0	249.8	250.0	246.8	254.8	1,400,351	350,881,476	250.57	238.9	238.7	238.9	235.8	243.5	1,465,637	239.41	1.38%
2021-12-31	246.6	246.6	246.8	244.0	251.0	1,143,453	281,955,186	246.58	235.6	235.6	235.8	233.1	239.8	1,196,762	235.60	0.08%
2021-12-30	246.4	246.2	246.4	243.6	251.0	1,948,795	480,548,365	246.59	235.4	235.2	235.4	232.7	239.8	2,039,650	235.60	-0.32%
2021-12-29	247.2	247.0	247.2	241.6	247.4	1,515,785	372,023,111	245.43	236.2	236.0	236.2	230.8	236.4	1,586,452	234.50	1.64%
2021-12-28	243.2	243.0	243.2	241.6	258.0	5,507,086	1,367,676,305	248.35	232.4	232.2	232.4	230.8	246.5	5,763,832	237.29	-3.72%
2021-12-24	252.6	252.4	252.6	249.8	254.0	2,052,691	517,897,804	252.30	241.3	241.2	241.3	238.7	242.7	2,148,390	241.06	1.12%
2021-12-23	249.8	249.6	249.8	243.0	250.0	2,971,783	737,338,338	248.11	238.7	238.5	238.7	232.2	238.9	3,110,330	237.06	2.97%
2021-12-22	242.6	242.4	242.6	234.4	243.4	3,609,424	867,841,742	240.44	231.8	231.6	231.8	224.0	232.6	3,777,699	229.73	2.36%
2021-12-21	237.0	236.8	237.0	228.4	238.8	3,706,629	864,059,765	233.11	226.4	226.3	226.4	218.2	228.2	3,879,436	222.73	1.46%
2021-12-20	233.6	233.6	233.8	232.0	247.0	4,827,166	1,145,678,236	237.34	223.2	223.2	223.4	221.7	236.0	5,052,213	226.77	-4.11%
2021-12-17	243.6	243.0	243.6	238.8	253.6	7,080,807	1,738,398,969	245.51	232.7	232.2	232.7	228.2	242.3	7,410,921	234.57	0.08%
2021-12-16	243.4	243.0	243.4	234.4	244.0	3,399,048	817,713,669	240.57	232.6	232.2	232.6	224.0	233.1	3,557,515	229.86	2.61%
2021-12-15	237.2	237.2	237.4	234.0	241.2	3,013,305	714,797,652	237.21	226.6	226.6	226.8	223.6	230.5	3,153,788	226.65	-1.17%
2021-12-14	240.0	239.8	240.0	234.0	241.0	2,797,902	668,911,714	239.08	229.3	229.1	229.3	223.6	230.3	2,928,343	228.43	1.10%
2021-12-13	237.4	237.2	237.4	235.6	244.8	5,500,766	1,314,140,741	238.90	226.8	226.6	226.8	225.1	233.9	5,757,217	228.26	-3.18%
2021-12-10	245.2	245.0	245.2	241.6	248.6	2,224,782	545,020,871	244.98	234.3	234.1	234.3	230.8	237.5	2,328,504	234.06	-0.41%
2021-12-09	246.2	246.0	246.2	238.4	246.8	4,970,556	1,217,220,927	244.89	235.2	235.0	235.2	227.8	235.8	5,202,288	233.98	3.71%
2021-12-08	237.4	237.4	237.8	229.6	239.0	4,290,400	1,011,776,976	235.82	226.8	226.8	227.2	219.4	228.4	4,490,423	225.32	3.94%
2021-12-07	228.4	228.2	228.4	224.4	232.0	3,712,149	843,431,430	227.21	218.2	218.0	218.2	214.4	221.7	3,885,213	217.09	-0.09%
2021-12-06	228.6	228.4	228.6	226.6	241.4	5,191,574	1,198,327,552	230.82	218.4	218.2	218.4	216.5	230.6	5,433,610	220.54	-2.81%
2021-12-03	235.2	235.0	235.2	228.0	238.6	6,477,595	1,518,078,451	234.36	224.7	224.5	224.7	217.8	228.0	6,779,587	223.92	2.62%
2021-12-02	229.2	229.0	229.2	224.4	232.0	4,879,677	1,113,588,551	228.21	219.0	218.8	219.0	214.4	221.7	5,107,172	218.04	-1.38%
2021-12-01	232.4	232.4	232.6	231.4	239.6	4,964,237	1,170,416,881	235.77	222.0	222.0	222.2	221.1	228.9	5,195,675	225.27	-1.44%
2021-11-30	235.8	235.8	236.0	231.6	243.8	6,413,580	1,516,445,245	236.44	225.3	225.3	225.5	221.3	232.9	6,712,588	225.91	-0.76%
2021-11-29	237.6	237.6	237.8	228.2	240.2	8,305,525	1,973,838,364	237.65	227.0	227.0	227.2	218.0	229.5	8,692,737	227.07	3.57%
2021-11-26	229.4	229.2	229.4	227.0	232.8	4,957,715	1,137,286,397	229.40	219.2	219.0	219.2	216.9	222.4	5,188,849	219.18	-3.29%
2021-11-25	237.2	237.2	237.4	230.4	237.6	2,893,410	681,936,281	235.69	226.6	226.6	226.8	220.1	227.0	3,028,304	225.19	1.45%
2021-11-24	233.8	233.6	233.8	229.4	236.6	2,811,738	655,551,603	233.15	223.4	223.2	223.4	219.2	226.1	2,942,824	222.76	0.34%
2021-11-23	233.0	232.8	233.0	230.6	236.6	4,316,796	1,007,912,999	233.49	222.6	222.4	222.6	220.3	226.1	4,518,049	223.09	-0.60%
2021-11-22	234.4	234.2	234.4	218.0	235.6	11,384,705	2,616,616,586	229.84	224.0	223.8	224.0	208.3	225.1	11,915,471	219.60	7.72%
2021-11-19	217.6	217.6	217.8	213.0	220.0	5,513,136	1,197,582,814	217.22	207.9	207.9	208.1	203.5	210.2	5,770,164	207.55	0.65%
2021-11-18	216.2	216.0	216.2	213.4	219.6	4,570,837	984,472,361	215.38	206.6	206.4	206.6	203.9	209.8	4,783,934	205.79	-1.28%
2021-11-17	219.0	219.0	219.2	217.6	227.4	6,184,869	1,366,522,389	220.95	209.2	209.2	209.4	207.9	217.3	6,473,214	211.10	-4.37%
2021-11-16	229.0	228.8	229.0	225.0	231.2	5,436,604	1,234,798,473	227.13	218.8	218.6	218.8	215.0	220.9	5,690,064	217.01	-0.43%
2021-11-15	230.0	230.0	230.2	223.4	230.0	5,708,239	1,295,544,857	226.96	219.8	219.8	219.9	213.4	219.8	5,974,363	216.85	1.68%
2021-11-12	226.2	226.0	226.2	217.4	229.0	5,444,151	1,220,479,445	224.18	216.1	215.9	216.1	207.7	218.8	5,697,963	214.20	4.72%
2021-11-11	216.0	215.8	216.0	205.0	218.0	5,845,438	1,247,510,748	213.42	206.4	206.2	206.4	195.9	208.3	6,117,958	203.91	4.35%
2021-11-10	207.0	207.0	207.2	196.9	209.6	4,951,073	1,010,802,157	204.16	197.8	197.8	198.0	188.1	200.3	5,181,897	195.06	2.48%
2021-11-09	202.0	201.8	202.0	198.2	207.0	6,624,712	1,332,458,715	201.13	193.0	192.8	193.0	189.4	197.8	6,933,563	192.18	-1.94%
2021-11-08	206.0	205.8	206.0	205.2	223.0	7,141,309	1,501,948,698	210.32	196.8	196.6	196.8	196.1	213.1	7,474,244	200.95	-6.87%
2021-11-05	221.2	221.0	221.2	211.6	227.0	6,198,625	1,374,196,566	221.69	211.3	211.2	211.3	202.2	216.9	6,487,611	211.82	3.85%
2021-11-04	213.0	212.8	213.0	209.0	215.8	2,660,553	565,512,036	212.55	203.5	203.3	203.5	199.7	206.2	2,784,591	203.09	2.21%
2021-11-03	208.4	208.2	208.4	205.4	214.0	1,713,568	358,111,737	208.99	199.1	198.9	199.1	196.3	204.5	1,793,456	199.68	-1.79%
2021-11-02	212.2	212.0	212.2	211.2	219.2	4,257,823	913,571,702	214.56	202.7	202.6	202.7	201.8	209.4	4,456,327	205.01	0.57%
2021-11-01	211.0	210.8	211.0	207.2	213.2	2,331,000	490,293,748	210.34	201.6	201.4	201.6	198.0	203.7	2,439,674	200.97	0.38%
2021-10-29	210.2	210.2	210.6	206.2	211.0	2,159,913	452,421,076	209.46	200.8	200.8	201.2	197.0	201.6	2,260,610	200.13	0.38%
2021-10-28	209.4	209.2	209.4	205.6	210.8	2,223,485	464,611,331	208.96	200.1	199.9	200.1	196.4	201.4	2,327,146	199.65	1.65%
2021-10-27	206.0	205.4	206.0	202.6	207.0	2,459,198	503,903,715	204.91	196.8	196.3	196.8	193.6	197.8	2,573,848	195.78	-0.68%
2021-10-26	207.4	207.2	207.4	202.4	212.4	3,446,978	710,510,713	206.13	198.2	198.0	198.2	193.4	202.9	3,607,680	196.94	-1.24%
2021-10-25	210.0	209.8	210.0	206.2	212.0	1,226,410	257,551,086	210.00	200.6	200.5	200.6	197.0	202.6	1,283,586	200.65	0.67%
2021-10-22	208.6	208.4	208.6	206.0	211.0	2,461,432	513,720,380	208.71	199.3	199.1	199.3	196.8	201.6	2,576,186	199.41	1.76%
2021-10-21	205.0	204.8	205.0	203.2	211.0	3,353,740	690,253,411	205.82	195.9	195.7	195.9	194.1	201.6	3,510,095	196.65	-2.01%
2021-10-20	209.2	209.0	209.2	206.6	214.4	3,162,764	661,877,608	209.27	199.9	199.7	199.9	197.4	204.8	3,310,215	199.95	-0.57%
2021-10-19	210.4	210.2	210.4	201.2	211.4	3,865,860	805,761,060	208.43	201.0	200.8	201.0	192.2	202.0	4,046,090	199.15	4.16%
2021-10-18	202.0	201.8	202.0	197.0	203.6	2,708,427	542,955,999	200.47	193.0	192.8	193.0	188.2	194.5	2,834,697	191.54	1.25%
2021-10-15	199.5	199.4	199.5	191.5	200.8	4,904,203	967,664,622	197.31	190.6	190.5	190.6	183.0	191.9	5,132,842	188.52	3.26%
2021-10-12	193.2	193.1	193.2	184.2	195.1	10,841,985	2,076,487,509	191.52	184.6	184.5	184.6	176.0	186.4	11,347,449	182.99	-4.17%
2021-10-11	201.6	201.4	201.6	195.6	207.0	5,619,485	1,129,729,516	201.04	192.6	192.4	192.6	186.9	197.8	5,881,471	192.08	0.70%
2021-10-08	200.2	199.5	200.2	190.0	200.2	11,422,380	2,240,855,608	196.18	191.3	190.6	191.3	181.5	191.3	11,954,903	187.44	0.96%
2021-10-07	198.3	198.2	198.3	190.7	198.7	3,639,634	712,062,393	195.64	189.5	189.4	189.5	182.2	189.8	3,809,317	186.93	4.64%
2021-10-06	189.5	189.3	189.5	186.3	198.4	5,883,553	1,116,463,726	189.76	181.1	180.9	181.1	178.0	189.6	6,157,850	181.31	-4.34%
2021-10-05	198.1	197.9	198.1	187.3	198.5	3,178,306	620,954,339	195.37	189.3	189.1	189.3	179.0	189.7	3,326,482	186.67	1.80%
2021-10-04	194.6	194.5	194.6	192.1	201.8	3,498,131	684,611,927	195.71	185.9	185.8	185.9	183.5	192.8	3,661,217	186.99	-4.98%
2021-09-30	204.8	204.6	204.8	198.7	206.8	3,426,780	694,937,803	202.80	195.7	195.5	195.7	189.8	197.6	3,586,540	193.76	-0.49%
2021-09-29	205.8	205.6	205.8	198.4	205.8	2,851,431	580,519,458	203.59	196.6	196.4	196.6	189.6	196.6	2,984,368	194.52	-1.63%
2021-09-28	209.2	209.0	209.2	203.0	210.6	4,301,264	894,245,805	207.90	199.9	199.7	199.9	194.0	201.2	4,501,793	198.64	2.05%
2021-09-27	205.0	205.0	205.2	203.4	216.8	4,849,089	1,002,982,231	206.84	195.9	195.9	196.1	194.3	207.1	5,075,158	197.63	-2.57%
2021-09-24	210.4	210.4	210.6	208.2	217.2	4,727,072	996,465,728	210.80	201.0	201.0	201.2	198.9	207.5	4,947,453	201.41	-2.68%
2021-09-23	216.2	216.2	216.4	212.8	220.4	3,175,988	686,641,069	216.20	206.6	206.6	206.8	203.3	210.6	3,324,056	206.57	0.00%
2021-09-21	216.2	216.2	216.6	209.8	219.0	2,652,139	571,870,616	215.63	206.6	206.6	207.0	200.5	209.2	2,775,784	206.02	0.56%
2021-09-20	215.0	215.0	215.2	209.2	224.4	4,075,282	871,928,993	213.96	205.4	205.4	205.6	199.9	214.4	4,265,276	204.43	-4.61%
2021-09-17	225.4	225.4	225.6	220.0	228.0	7,028,822	1,583,719,988	225.32	215.4	215.4	215.6	210.2	217.8	7,356,513	215.28	1.90%
2021-09-16	221.2	221.0	221.2	218.2	229.0	2,783,996	615,473,350	221.08	211.3	211.2	211.3	208.5	218.8	2,913,789	211.23	-2.47%
2021-09-15	226.8	226.6	226.8	224.8	230.0	2,439,999	554,564,379	227.28	216.7	216.5	216.7	214.8	219.8	2,553,754	217.16	0.35%
2021-09-14	226.0	225.8	226.0	223.8	231.4	2,661,626	604,005,414	226.93	215.9	215.7	215.9	213.8	221.1	2,785,714	216.82	-2.16%
2021-09-13	231.0	231.0	231.2	228.2	234.4	2,566,609	591,905,664	230.62	220.7	220.7	220.9	218.0	224.0	2,686,267	220.35	-0.69%
2021-09-10	232.6	232.4	232.6	227.0	236.0	2,972,491	691,658,233	232.69	222.2	222.0	222.2	216.9	225.5	3,111,072	222.32	-0.17%
2021-09-09	233.0	232.8	233.0	231.0	237.8	1,906,375	445,789,864	233.84	222.6	222.4	222.6	220.7	227.2	1,995,252	223.43	-0.09%
2021-09-08	233.2	233.2	233.4	230.8	236.2	2,753,122	641,984,519	233.18	222.8	222.8	223.0	220.5	225.7	2,881,475	222.80	-0.09%
2021-09-07	233.4	233.2	233.4	229.6	235.8	3,013,623	702,098,578	232.97	223.0	222.8	223.0	219.4	225.3	3,154,121	222.60	-0.43%
2021-09-06	234.4	234.2	234.4	228.2	236.4	4,167,589	972,337,138	233.31	224.0	223.8	224.0	218.0	225.9	4,361,886	222.92	-1.26%
2021-09-03	237.4	237.4	237.6	235.4	241.8	5,046,579	1,198,801,886	237.55	226.8	226.8	227.0	224.9	231.0	5,281,856	226.97	-1.00%
2021-09-02	239.8	239.6	239.8	235.2	242.0	4,492,962	1,074,661,080	239.19	229.1	228.9	229.1	224.7	231.2	4,702,428	228.53	2.39%
2021-09-01	234.2	234.0	234.2	231.0	243.8	7,348,637	1,749,686,760	238.10	223.8	223.6	223.8	220.7	232.9	7,691,238	227.49	-0.43%
2021-08-31	235.2	235.2	235.4	221.0	235.2	7,850,422	1,804,694,733	229.89	224.7	224.7	224.9	211.2	224.7	8,216,417	219.64	4.35%
2021-08-30	225.4	225.0	225.4	218.6	227.8	4,102,348	921,258,414	224.57	215.4	215.0	215.4	208.9	217.7	4,293,604	214.57	2.64%
2021-08-27	219.6	219.6	219.8	217.8	223.2	2,509,446	551,871,872	219.92	209.8	209.8	210.0	208.1	213.3	2,626,439	210.12	1.01%
2021-08-26	217.4	217.4	217.6	215.0	226.0	2,974,172	648,340,176	217.99	207.7	207.7	207.9	205.4	215.9	3,112,831	208.28	-3.12%
2021-08-25	224.4	224.2	224.4	221.0	228.6	2,417,341	541,637,349	224.06	214.4	214.2	214.4	211.2	218.4	2,530,040	214.08	0.54%
2021-08-24	223.2	223.2	223.4	220.0	234.0	4,252,866	956,838,509	224.99	213.3	213.3	213.4	210.2	223.6	4,451,139	214.96	1.55%
2021-08-23	219.8	219.8	220.0	214.4	223.8	2,962,333	653,349,369	220.55	210.0	210.0	210.2	204.8	213.8	3,100,440	210.73	2.23%
2021-08-20	215.0	215.0	215.2	204.0	218.0	5,559,169	1,175,813,881	211.51	205.4	205.4	205.6	194.9	208.3	5,818,343	202.09	-0.19%
2021-08-19	215.4	215.2	215.4	212.2	219.2	4,624,952	994,857,451	215.11	205.8	205.6	205.8	202.7	209.4	4,840,572	205.52	-1.82%
2021-08-18	219.4	219.0	219.4	213.4	222.6	5,192,165	1,136,441,602	218.88	209.6	209.2	209.6	203.9	212.7	5,434,229	209.13	0.73%
2021-08-17	217.8	217.6	217.8	203.8	233.8	16,951,089	3,734,120,899	220.29	208.1	207.9	208.1	194.7	223.4	17,741,366	210.48	0.55%
2021-08-16	216.6	216.6	216.8	206.2	222.0	8,311,048	1,782,101,976	214.43	207.0	207.0	207.1	197.0	212.1	8,698,517	204.87	-2.43%
2021-08-13	222.0	222.0	222.2	219.0	229.6	5,735,618	1,279,017,174	223.00	212.1	212.1	212.3	209.2	219.4	6,003,018	213.06	0.00%
2021-08-12	222.0	221.8	222.0	220.0	225.8	3,554,116	792,673,395	223.03	212.1	211.9	212.1	210.2	215.7	3,719,812	213.09	-0.45%
2021-08-11	223.0	223.0	223.2	213.2	223.8	7,217,893	1,586,269,846	219.77	213.1	213.1	213.3	203.7	213.8	7,554,398	209.98	1.36%
2021-08-10	220.0	219.8	220.0	212.0	239.6	15,657,046	3,434,009,735	219.33	210.2	210.0	210.2	202.6	228.9	16,386,993	209.56	-5.58%
2021-08-09	233.0	232.8	233.0	228.8	237.0	4,356,283	1,014,058,691	232.78	222.6	222.4	222.6	218.6	226.4	4,559,377	222.41	-1.94%
2021-08-06	237.6	237.4	237.6	235.2	247.0	6,362,260	1,526,046,352	239.86	227.0	226.8	227.0	224.7	236.0	6,658,875	229.17	-4.73%
2021-08-05	249.4	249.0	249.4	245.6	259.4	5,665,562	1,422,804,427	251.13	238.3	237.9	238.3	234.7	247.8	5,929,696	239.95	-0.95%
2021-08-04	251.8	251.6	251.8	227.0	251.8	8,558,447	2,093,006,769	244.55	240.6	240.4	240.6	216.9	240.6	8,957,450	233.66	9.96%
2021-08-03	229.0	229.0	229.2	224.0	233.2	2,869,426	656,218,766	228.69	218.8	218.8	219.0	214.0	222.8	3,003,202	218.51	-0.95%
2021-08-02	231.2	231.0	231.2	229.6	242.0	4,351,660	1,012,852,444	232.75	220.9	220.7	220.9	219.4	231.2	4,554,539	222.38	-1.70%
2021-07-30	235.2	235.0	235.2	224.0	237.0	5,922,020	1,371,401,326	231.58	224.7	224.5	224.7	214.0	226.4	6,198,111	221.26	-0.42%
2021-07-29	236.2	236.0	236.2	220.8	236.8	8,488,435	1,962,203,053	231.16	225.7	225.5	225.7	211.0	226.3	8,884,174	220.86	8.85%
2021-07-28	217.0	216.8	217.0	207.4	239.4	11,368,615	2,462,654,728	216.62	207.3	207.1	207.3	198.2	228.7	11,898,631	206.97	-3.81%
2021-07-27	225.6	225.4	225.6	218.0	238.2	12,943,142	2,969,523,215	229.43	215.6	215.4	215.6	208.3	227.6	13,546,564	219.21	0.00%
2021-07-26	225.6	225.6	225.8	219.4	231.6	8,783,793	1,990,325,024	226.59	215.6	215.6	215.7	209.6	221.3	9,193,302	216.50	-0.35%
2021-07-23	226.4	226.2	226.4	224.0	238.8	6,213,952	1,414,692,281	227.66	216.3	216.1	216.3	214.0	228.2	6,503,653	217.52	-3.66%
2021-07-22	235.0	234.8	235.0	233.4	243.0	3,634,831	862,809,567	237.37	224.5	224.3	224.5	223.0	232.2	3,804,290	226.80	-0.93%
2021-07-21	237.2	237.2	237.4	225.0	239.6	6,414,239	1,507,696,413	235.05	226.6	226.6	226.8	215.0	228.9	6,713,277	224.58	6.37%
2021-07-20	223.0	223.0	223.2	217.6	225.0	4,314,782	953,463,039	220.98	213.1	213.1	213.3	207.9	215.0	4,515,941	211.13	0.36%
2021-07-19	222.2	222.0	222.2	221.0	228.4	4,352,128	974,963,963	224.02	212.3	212.1	212.3	211.2	218.2	4,555,029	214.04	-1.68%
2021-07-16	226.0	226.0	226.2	222.0	229.6	5,660,390	1,282,524,478	226.58	215.9	215.9	216.1	212.1	219.4	5,924,283	216.49	0.09%
2021-07-15	225.8	225.8	226.0	221.0	228.4	3,982,786	898,684,977	225.64	215.7	215.7	215.9	211.2	218.2	4,168,467	215.59	-0.18%
2021-07-14	226.2	226.0	226.2	221.4	227.0	5,375,044	1,209,410,971	225.00	216.1	215.9	216.1	211.5	216.9	5,625,634	214.98	1.43%
2021-07-13	223.0	222.8	223.0	219.0	233.6	7,496,556	1,685,884,058	224.89	213.1	212.9	213.1	209.2	223.2	7,846,053	214.87	-0.80%
2021-07-12	224.8	224.6	224.8	212.4	228.2	11,335,139	2,527,838,138	223.01	214.8	214.6	214.8	202.9	218.0	11,863,595	213.08	-2.35%
2021-07-09	230.2	230.0	230.2	223.4	233.0	4,240,693	975,364,091	230.00	219.9	219.8	219.9	213.4	222.6	4,438,398	219.76	0.52%
2021-07-08	229.0	228.8	229.0	227.0	242.0	6,910,361	1,597,095,162	231.12	218.8	218.6	218.8	216.9	231.2	7,232,529	220.82	-4.74%
2021-07-07	240.4	240.2	240.4	224.0	242.4	5,782,706	1,361,427,551	235.43	229.7	229.5	229.7	214.0	231.6	6,052,302	224.94	3.62%
2021-07-06	232.0	232.0	232.2	229.6	242.2	6,081,611	1,421,623,101	233.76	221.7	221.7	221.9	219.4	231.4	6,365,142	223.35	-4.37%
2021-07-05	242.6	242.4	242.6	231.6	246.0	5,849,259	1,413,410,050	241.64	231.8	231.6	231.8	221.3	235.0	6,121,957	230.88	2.54%
2021-07-02	236.6	236.6	236.8	230.0	244.8	7,451,419	1,754,327,795	235.44	226.1	226.1	226.3	219.8	233.9	7,798,812	224.95	-3.59%
2021-06-30	245.4	245.2	245.4	240.0	247.6	3,639,811	890,052,302	244.53	234.5	234.3	234.5	229.3	236.6	3,809,503	233.64	0.90%
2021-06-29	243.2	243.0	243.2	240.0	246.2	3,647,210	887,728,381	243.40	232.4	232.2	232.4	229.3	235.2	3,817,247	232.56	0.58%
2021-06-28	241.8	241.6	241.8	227.0	242.4	3,064,606	735,620,782	240.04	231.0	230.8	231.0	216.9	231.6	3,207,481	229.35	2.46%
2021-06-25	236.0	235.8	236.0	233.8	241.0	6,285,017	1,494,373,890	237.77	225.5	225.3	225.5	223.4	230.3	6,578,031	227.18	-1.58%
2021-06-24	239.8	239.0	239.8	237.0	243.4	6,931,220	1,663,654,058	240.02	229.1	228.4	229.1	226.4	232.6	7,254,360	229.33	0.42%
2021-06-23	238.8	238.8	239.0	223.8	240.0	10,244,506	2,416,605,450	235.89	228.2	228.2	228.4	213.8	229.3	10,722,115	225.39	6.99%
2021-06-22	223.2	223.2	223.4	221.6	228.2	4,349,810	979,569,404	225.20	213.3	213.3	213.4	211.7	218.0	4,552,602	215.17	-1.59%
2021-06-21	226.8	226.6	226.8	225.8	235.0	8,479,251	1,940,747,208	228.88	216.7	216.5	216.7	215.7	224.5	8,874,562	218.69	-0.79%
2021-06-18	228.6	228.6	229.0	215.8	231.6	16,124,641	3,672,458,706	227.75	218.4	218.4	218.8	206.2	221.3	16,876,388	217.61	6.92%
2021-06-17	213.8	213.4	213.8	194.8	215.0	10,477,758	2,190,876,403	209.10	204.3	203.9	204.3	186.1	205.4	10,966,242	199.78	7.65%
2021-06-16	198.6	198.6	198.7	196.7	202.0	5,620,495	1,121,375,870	199.52	189.8	189.8	189.8	187.9	193.0	5,882,528	190.63	-0.55%
2021-06-15	199.7	199.7	199.8	190.8	201.2	7,589,676	1,497,786,487	197.35	190.8	190.8	190.9	182.3	192.2	7,943,514	188.55	4.34%
2021-06-11	191.4	191.4	191.5	189.9	195.2	4,206,475	806,865,563	191.82	182.9	182.9	183.0	181.4	186.5	4,402,585	183.27	0.42%
2021-06-10	190.6	190.2	190.6	186.2	196.1	10,455,635	1,986,547,392	190.00	182.1	181.7	182.1	177.9	187.4	10,943,087	181.53	-1.80%
2021-06-09	194.1	193.9	194.1	190.1	194.6	6,099,709	1,177,129,990	192.98	185.5	185.3	185.5	181.6	185.9	6,384,084	184.39	0.78%
2021-06-08	192.6	192.6	192.7	190.5	202.6	6,333,919	1,223,929,685	193.23	184.0	184.0	184.1	182.0	193.6	6,629,213	184.63	-3.80%
2021-06-07	200.2	200.2	200.4	195.3	202.4	4,842,218	960,053,840	198.27	191.3	191.3	191.5	186.6	193.4	5,067,967	189.44	0.20%
2021-06-04	199.8	199.8	200.0	197.1	203.2	5,370,110	1,076,475,208	200.46	190.9	190.9	191.1	188.3	194.1	5,620,470	191.53	-0.10%
2021-06-03	200.0	199.9	200.0	198.3	205.6	4,904,637	988,966,430	201.64	191.1	191.0	191.1	189.5	196.4	5,133,296	192.66	-1.48%
2021-06-02	203.0	202.8	203.0	202.0	210.4	5,789,354	1,186,296,963	204.91	194.0	193.8	194.0	193.0	201.0	6,059,259	195.78	-1.46%
2021-06-01	206.0	206.0	206.2	198.1	211.0	8,443,099	1,739,106,530	205.98	196.8	196.8	197.0	189.3	201.6	8,836,725	196.80	4.36%
2021-05-31	197.4	197.4	197.5	194.3	200.2	4,774,237	942,452,231	197.40	188.6	188.6	188.7	185.6	191.3	4,996,817	188.61	-0.05%
2021-05-28	197.5	197.5	197.6	191.6	201.2	6,333,658	1,256,401,555	198.37	188.7	188.7	188.8	183.1	192.2	6,628,939	189.53	1.47%
2021-05-27	195.7	195.6	195.7	189.0	198.0	8,967,191	1,758,399,565	196.09	186.0	185.9	186.0	179.6	188.2	9,436,217	186.35	2.46%
2021-05-26	191.0	191.0	191.2	185.8	193.0	5,441,261	1,038,488,483	190.85	181.5	181.5	181.7	176.6	183.4	5,725,864	181.37	1.54%
2021-05-25	188.1	188.0	188.1	183.5	192.4	6,571,371	1,238,798,001	188.51	178.8	178.7	178.8	174.4	182.8	6,915,084	179.14	3.35%
2021-05-24	182.0	181.9	182.0	180.0	187.8	4,377,990	799,852,849	182.70	173.0	172.9	173.0	171.1	178.5	4,606,979	173.62	0.05%
2021-05-21	181.9	181.9	182.0	178.0	184.5	5,770,086	1,052,807,375	182.46	172.9	172.9	173.0	169.2	175.3	6,071,888	173.39	2.59%
2021-05-20	177.3	177.2	177.3	172.6	179.9	5,659,367	1,005,853,685	177.73	168.5	168.4	168.5	164.0	171.0	5,955,378	168.90	1.31%
2021-05-18	175.0	175.0	175.1	172.3	176.0	2,518,553	439,707,111	174.59	166.3	166.3	166.4	163.7	167.3	2,650,285	165.91	1.45%
2021-05-17	172.5	172.5	172.6	168.0	174.2	6,135,952	1,056,303,636	172.15	163.9	163.9	164.0	159.6	165.5	6,456,891	163.59	2.37%
2021-05-14	168.5	168.5	168.6	163.3	169.7	4,957,446	829,497,150	167.32	160.1	160.1	160.2	155.2	161.3	5,216,743	159.01	2.12%
2021-05-13	165.0	165.0	165.1	163.3	169.2	5,950,304	989,588,511	166.31	156.8	156.8	156.9	155.2	160.8	6,261,532	158.04	-4.07%
2021-05-12	172.0	171.7	172.0	169.0	176.0	9,462,717	1,628,113,221	172.06	163.5	163.2	163.5	160.6	167.3	9,957,661	163.50	1.78%
2021-05-11	169.0	168.9	169.0	158.9	170.4	8,135,205	1,358,414,598	166.98	160.6	160.5	160.6	151.0	161.9	8,560,714	158.68	-0.88%
2021-05-10	170.5	170.5	170.6	168.2	174.8	8,808,430	1,504,548,646	170.81	162.0	162.0	162.1	159.8	166.1	9,269,152	162.32	0.18%
2021-05-07	170.2	170.2	170.3	169.8	186.0	14,718,557	2,566,426,011	174.37	161.7	161.7	161.8	161.4	176.8	15,488,406	165.70	-8.05%
2021-05-06	185.1	185.1	185.3	184.5	192.8	7,333,621	1,378,017,902	187.90	175.9	175.9	176.1	175.3	183.2	7,717,203	178.56	-0.16%
2021-05-05	185.4	185.4	185.6	185.0	190.9	1,919,357	358,382,353	186.72	176.2	176.2	176.4	175.8	181.4	2,019,748	177.44	-3.03%
2021-05-04	191.2	191.1	191.2	186.1	191.8	1,189,824	225,928,963	189.88	181.7	181.6	181.7	176.8	182.3	1,252,057	180.45	2.30%
2021-05-03	186.9	186.9	187.0	185.5	190.6	1,911,774	356,876,872	186.67	177.6	177.6	177.7	176.3	181.1	2,011,769	177.39	-1.32%
2021-04-30	189.4	189.4	189.5	189.1	194.7	2,707,518	515,337,824	190.34	180.0	180.0	180.1	179.7	185.0	2,849,134	180.88	-3.17%
2021-04-29	195.6	195.5	195.6	193.2	197.2	1,997,695	390,112,500	195.28	185.9	185.8	185.9	183.6	187.4	2,102,184	185.57	-0.41%
2021-04-28	196.4	196.3	196.4	193.4	198.2	4,184,096	819,880,521	195.95	186.6	186.5	186.6	183.8	188.3	4,402,944	186.21	-0.36%
2021-04-27	197.1	196.8	197.1	195.2	201.6	5,215,878	1,031,023,895	197.67	187.3	187.0	187.3	185.5	191.6	5,488,693	187.85	-0.86%
2021-04-26	198.8	198.4	198.8	194.8	200.8	7,514,661	1,490,444,443	198.34	188.9	188.5	188.9	185.1	190.8	7,907,713	188.48	0.86%
2021-04-23	197.1	197.0	197.1	195.1	204.2	9,709,839	1,934,838,253	199.27	187.3	187.2	187.3	185.4	194.1	10,217,709	189.36	0.41%
2021-04-22	196.3	196.2	196.3	188.1	196.5	4,039,876	785,089,278	194.34	186.5	186.4	186.5	178.8	186.7	4,251,180	184.68	3.32%
2021-04-21	190.0	189.9	190.0	185.1	192.7	5,145,770	977,344,087	189.93	180.6	180.5	180.6	175.9	183.1	5,414,918	180.49	-2.46%
2021-04-20	194.8	194.8	194.9	189.6	198.0	5,718,679	1,112,868,400	194.60	185.1	185.1	185.2	180.2	188.2	6,017,792	184.93	0.10%
2021-04-19	194.6	194.6	194.7	183.0	196.1	10,189,571	1,972,266,381	193.56	184.9	184.9	185.0	173.9	186.4	10,722,533	183.94	5.19%
2021-04-16	185.0	185.0	185.1	180.6	189.4	7,098,329	1,319,388,737	185.87	175.8	175.8	175.9	171.6	180.0	7,469,604	176.63	2.61%
2021-04-15	180.3	180.1	180.3	174.2	181.0	3,676,500	658,765,434	179.18	171.3	171.1	171.3	165.5	172.0	3,868,798	170.28	1.69%
2021-04-14	177.3	177.3	177.4	173.0	178.6	3,892,158	687,407,644	176.61	168.5	168.5	168.6	164.4	169.7	4,095,736	167.83	3.08%
2021-04-13	172.0	171.9	172.0	170.4	176.4	3,729,216	642,708,379	172.34	163.5	163.4	163.5	161.9	167.6	3,924,271	163.78	-1.77%
2021-04-12	175.1	175.0	175.1	173.6	184.0	5,029,325	892,245,255	177.41	166.4	166.3	166.4	165.0	174.9	5,292,382	168.59	-1.68%
2021-04-09	178.1	177.9	178.1	175.2	184.8	3,899,215	697,309,635	178.83	169.2	169.1	169.2	166.5	175.6	4,103,162	169.94	-2.78%
2021-04-08	183.2	183.2	183.5	177.9	185.0	2,993,744	548,218,914	183.12	174.1	174.1	174.4	169.1	175.8	3,150,331	174.02	1.83%
2021-04-07	179.9	179.8	179.9	179.0	185.4	3,748,411	678,373,505	180.98	171.0	170.9	171.0	170.1	176.2	3,944,470	171.98	-1.59%
2021-04-01	182.8	182.1	182.8	179.6	186.0	7,675,126	1,402,692,634	182.76	173.7	173.0	173.7	170.7	176.8	8,076,571	173.67	3.16%
2021-03-31	177.2	177.1	177.2	174.0	180.1	5,900,254	1,046,253,348	177.32	168.4	168.3	168.4	165.4	171.1	6,208,865	168.51	-0.73%
2021-03-30	178.5	178.3	178.5	173.0	182.5	9,263,063	1,656,979,464	178.88	169.6	169.4	169.6	164.4	173.4	9,747,564	169.99	3.54%
2021-03-29	172.4	172.3	172.4	169.4	178.8	6,160,992	1,060,513,455	172.13	163.8	163.7	163.8	161.0	169.9	6,483,240	163.58	-2.38%
2021-03-26	176.6	176.5	176.6	170.4	178.5	5,745,040	1,007,875,955	175.43	167.8	167.7	167.8	161.9	169.6	6,045,532	166.71	2.14%
2021-03-25	172.9	172.8	172.9	161.7	175.1	6,991,813	1,193,078,899	170.64	164.3	164.2	164.3	153.7	166.4	7,357,517	162.16	2.79%
2021-03-24	168.2	168.1	168.2	165.3	180.0	9,921,451	1,677,740,110	169.10	159.8	159.7	159.8	157.1	171.1	10,440,389	160.70	-5.82%
2021-03-23	178.6	178.6	178.7	177.1	186.9	4,676,343	841,595,576	179.97	169.7	169.7	169.8	168.3	177.6	4,920,937	171.02	-1.76%
2021-03-22	181.8	181.7	181.8	178.0	191.1	9,308,180	1,694,756,279	182.07	172.8	172.7	172.8	169.2	181.6	9,795,041	173.02	-5.02%
2021-03-19	191.4	191.4	191.5	186.4	195.3	9,397,880	1,796,139,764	191.12	181.9	181.9	182.0	177.1	185.6	9,889,433	181.62	-2.25%
2021-03-18	195.8	195.7	195.8	181.6	199.6	13,595,143	2,634,873,669	193.81	186.1	186.0	186.1	172.6	189.7	14,306,232	184.18	9.45%
2021-03-17	178.9	178.9	179.0	174.5	185.8	6,861,659	1,231,615,652	179.49	170.0	170.0	170.1	165.8	176.6	7,220,556	170.57	-2.77%
2021-03-16	184.0	183.9	184.0	178.4	185.0	4,944,173	900,656,204	182.17	174.9	174.8	174.9	169.5	175.8	5,202,776	173.11	3.31%
2021-03-15	178.1	178.1	178.2	174.5	188.0	7,313,255	1,318,065,751	180.23	169.2	169.2	169.3	165.8	178.7	7,695,772	171.27	-2.84%
2021-03-12	183.3	183.3	183.4	182.8	198.2	7,519,308	1,414,593,024	188.13	174.2	174.2	174.3	173.7	188.3	7,912,603	178.78	-4.73%
2021-03-11	192.4	192.3	192.4	186.5	194.9	5,148,197	986,637,475	191.65	182.8	182.7	182.8	177.2	185.2	5,417,472	182.12	1.64%
2021-03-10	189.3	189.1	189.3	186.8	193.4	8,817,212	1,673,733,100	189.83	179.9	179.7	179.9	177.5	183.8	9,278,393	180.39	6.23%
2021-03-09	178.2	178.1	178.2	167.8	183.7	10,335,521	1,824,181,064	176.50	169.3	169.2	169.3	159.5	174.6	10,876,117	167.72	1.71%
2021-03-08	175.2	175.0	175.2	173.4	192.8	8,788,441	1,562,362,147	177.77	166.5	166.3	166.5	164.8	183.2	9,248,117	168.94	-7.10%
2021-03-05	188.6	188.5	188.6	182.1	191.8	6,042,571	1,136,841,827	188.14	179.2	179.1	179.2	173.0	182.3	6,358,625	178.79	-1.05%
2021-03-04	190.6	190.5	190.6	188.1	198.0	7,908,965	1,513,759,144	191.40	181.1	181.0	181.1	178.8	188.2	8,322,640	181.88	-6.75%
2021-03-03	204.4	203.8	204.4	196.6	205.2	3,634,304	734,261,124	202.04	194.2	193.7	194.2	186.8	195.0	3,824,395	191.99	2.40%
2021-03-02	199.6	199.6	199.7	198.0	208.6	5,118,041	1,032,271,159	201.69	189.7	189.7	189.8	188.2	198.2	5,385,738	191.67	-0.30%
2021-03-01	200.2	200.0	200.2	196.9	205.0	4,691,663	940,943,877	200.56	190.2	190.1	190.2	187.1	194.8	4,937,059	190.59	3.20%
2021-02-26	194.0	193.9	194.0	190.0	198.4	9,448,619	1,829,991,865	193.68	184.4	184.3	184.4	180.6	188.5	9,942,826	184.05	-5.18%
2021-02-25	204.6	204.4	204.6	199.2	211.2	7,229,500	1,481,234,587	204.89	194.4	194.2	194.4	189.3	200.7	7,607,636	194.70	3.65%
2021-02-24	197.4	197.4	197.5	194.0	213.8	11,007,667	2,208,864,672	200.67	187.6	187.6	187.7	184.4	203.2	11,583,419	190.69	-5.19%
2021-02-23	208.2	208.0	208.2	206.6	217.4	8,590,177	1,800,459,590	209.60	197.9	197.7	197.9	196.3	206.6	9,039,483	199.18	-2.07%
2021-02-22	212.6	212.6	213.4	212.2	228.0	9,546,959	2,061,455,299	215.93	202.0	202.0	202.8	201.7	216.7	10,046,309	205.20	-5.09%
2021-02-19	224.0	223.8	224.0	218.0	228.8	6,742,433	1,500,122,557	222.49	212.9	212.7	212.9	207.2	217.4	7,095,093	211.43	-1.15%
2021-02-18	226.6	226.6	226.8	226.0	241.8	8,137,334	1,879,363,341	230.96	215.3	215.3	215.5	214.8	229.8	8,562,954	219.48	-2.50%
2021-02-17	232.4	232.2	232.4	227.0	235.4	3,814,306	878,368,279	230.28	220.8	220.7	220.8	215.7	223.7	4,013,812	218.84	-1.86%
2021-02-16	236.8	236.2	236.8	225.4	239.6	5,273,106	1,237,539,910	234.69	225.0	224.5	225.0	214.2	227.7	5,548,914	223.02	6.67%
2021-02-11	222.0	221.6	222.0	217.2	222.0	1,252,268	276,146,680	220.52	211.0	210.6	211.0	206.4	211.0	1,317,767	209.56	1.28%
2021-02-10	219.2	219.0	219.2	216.2	220.8	2,389,077	521,464,326	218.27	208.3	208.1	208.3	205.5	209.8	2,514,037	207.42	0.64%
2021-02-09	217.8	217.6	217.8	212.8	219.6	5,031,274	1,093,180,151	217.28	207.0	206.8	207.0	202.2	208.7	5,294,433	206.48	3.71%
2021-02-08	210.0	209.8	210.0	206.4	217.8	7,959,949	1,684,903,473	211.67	199.6	199.4	199.6	196.1	207.0	8,376,291	201.15	-0.85%
2021-02-05	211.8	211.4	211.8	210.2	222.0	6,501,488	1,392,634,409	214.20	201.3	200.9	201.3	199.8	211.0	6,841,546	203.56	-2.13%
2021-02-04	216.4	216.2	216.4	209.4	226.2	10,321,596	2,234,764,653	216.51	205.6	205.5	205.6	199.0	215.0	10,861,463	205.75	-4.25%
2021-02-03	226.0	225.8	226.0	212.0	226.4	7,901,992	1,752,299,825	221.75	214.8	214.6	214.8	201.5	215.1	8,315,303	210.73	5.02%
2021-02-02	215.2	215.0	215.2	207.6	216.4	7,040,777	1,502,823,742	213.45	204.5	204.3	204.5	197.3	205.6	7,409,042	202.84	4.47%
2021-02-01	206.0	206.0	206.2	202.0	214.0	8,339,340	1,742,395,712	208.94	195.8	195.8	196.0	192.0	203.4	8,775,526	198.55	0.88%
2021-01-29	204.2	204.2	205.2	200.8	215.0	10,240,203	2,106,785,924	205.74	194.1	194.1	195.0	190.8	204.3	10,775,813	195.51	1.59%
2021-01-28	201.0	201.0	201.2	200.0	215.6	9,558,879	1,972,058,317	206.31	191.0	191.0	191.2	190.1	204.9	10,058,853	196.05	-6.77%
2021-01-27	215.6	215.6	215.8	203.0	220.2	9,434,706	2,011,713,615	213.22	204.9	204.9	205.1	192.9	209.3	9,928,185	202.63	0.75%
2021-01-26	214.0	213.8	214.0	212.0	226.6	9,544,589	2,070,765,195	216.96	203.4	203.2	203.4	201.5	215.3	10,043,815	206.17	-3.34%
2021-01-25	221.4	221.2	221.4	214.4	227.0	9,596,382	2,131,190,275	222.08	210.4	210.2	210.4	203.7	215.7	10,098,317	211.04	2.41%
2021-01-22	216.2	216.0	216.2	213.2	220.0	7,065,513	1,530,906,054	216.67	205.5	205.3	205.5	202.6	209.1	7,435,072	205.90	-1.10%
2021-01-21	218.6	218.4	218.6	212.2	220.0	7,766,867	1,684,119,306	216.83	207.7	207.5	207.7	201.7	209.1	8,173,110	206.06	-0.18%
2021-01-20	219.0	218.8	219.0	215.2	225.0	11,833,667	2,598,926,359	219.62	208.1	207.9	208.1	204.5	213.8	12,452,623	208.71	-0.90%
2021-01-19	221.0	220.8	221.0	205.8	225.4	17,785,075	3,889,633,708	218.70	210.0	209.8	210.0	195.6	214.2	18,715,317	207.83	7.91%
2021-01-18	204.8	204.6	204.8	186.5	205.0	10,612,551	2,124,590,715	200.20	194.6	194.4	194.6	177.2	194.8	11,167,637	190.25	7.45%
2021-01-15	190.6	190.5	190.6	185.5	193.8	6,076,181	1,155,606,826	190.19	181.1	181.0	181.1	176.3	184.2	6,393,993	180.73	-0.83%
2021-01-14	192.2	192.1	192.2	185.3	193.9	7,624,843	1,447,488,058	189.84	182.6	182.6	182.6	176.1	184.3	8,023,658	180.40	1.00%
2021-01-13	190.3	190.2	190.3	189.0	197.5	8,062,630	1,545,425,018	191.68	180.8	180.7	180.8	179.6	187.7	8,484,343	182.15	-2.41%
2021-01-12	195.0	194.9	195.0	192.0	201.6	8,826,805	1,723,578,773	195.27	185.3	185.2	185.3	182.5	191.6	9,288,488	185.56	-2.01%
2021-01-11	199.0	198.8	199.0	188.0	204.6	11,390,338	2,276,271,964	199.84	189.1	188.9	189.1	178.7	194.4	11,986,105	189.91	5.24%
2021-01-08	189.1	189.0	189.1	180.0	191.6	7,289,785	1,372,359,526	188.26	179.7	179.6	179.7	171.1	182.1	7,671,074	178.90	4.07%
2021-01-07	181.7	181.6	181.7	176.1	182.6	5,278,794	948,648,919	179.71	172.7	172.6	172.7	167.3	173.5	5,554,899	170.78	0.11%
2021-01-06	181.5	181.2	181.5	178.7	187.9	8,448,244	1,546,236,525	183.02	172.5	172.2	172.5	169.8	178.6	8,890,126	173.93	0.22%
2021-01-05	181.1	181.0	181.1	172.8	183.4	8,055,483	1,444,627,409	179.33	172.1	172.0	172.1	164.2	174.3	8,476,822	170.42	2.32%
2021-01-04	177.0	177.0	177.1	167.4	182.8	9,092,410	1,618,404,561	178.00	168.2	168.2	168.3	159.1	173.7	9,567,985	169.15	4.30%
2020-12-31	169.7	169.7	169.8	165.5	170.0	5,397,982	907,410,502	168.10	161.3	161.3	161.4	157.3	161.6	5,680,321	159.75	0.59%
2020-12-30	168.7	168.5	168.7	163.2	171.6	9,621,779	1,617,956,698	168.16	160.3	160.1	160.3	155.1	163.1	10,125,043	159.80	3.75%
2020-12-29	162.6	162.6	162.7	157.1	164.4	6,204,598	1,009,658,197	162.73	154.5	154.5	154.6	149.3	156.2	6,529,127	154.64	3.24%
2020-12-28	157.5	157.5	157.6	156.5	165.5	7,122,368	1,137,880,253	159.76	149.7	149.7	149.8	148.7	157.3	7,494,901	151.82	-3.02%
2020-12-24	162.4	162.3	162.4	158.4	166.6	6,738,127	1,109,932,587	164.72	154.3	154.2	154.3	150.5	158.3	7,090,562	156.54	2.98%
2020-12-23	157.7	157.7	158.0	156.1	160.4	5,437,739	864,715,965	159.02	149.9	149.9	150.1	148.3	152.4	5,722,158	151.12	1.35%
2020-12-22	155.6	155.5	155.6	154.2	160.8	5,214,723	822,414,781	157.71	147.9	147.8	147.9	146.5	152.8	5,487,477	149.87	1.30%
2020-12-21	153.6	153.6	153.8	151.2	155.8	4,211,468	648,317,372	153.94	146.0	146.0	146.2	143.7	148.1	4,431,747	146.29	-1.16%
2020-12-18	155.4	155.3	155.4	153.1	157.7	3,245,327	502,762,806	154.92	147.7	147.6	147.7	145.5	149.9	3,415,073	147.22	-1.65%
2020-12-17	158.0	157.9	158.0	155.0	159.0	3,438,850	539,970,953	157.02	150.1	150.1	150.1	147.3	151.1	3,618,718	149.22	0.89%
2020-12-16	156.6	156.5	156.6	154.7	158.4	4,073,237	637,732,490	156.57	148.8	148.7	148.8	147.0	150.5	4,286,286	148.78	1.56%
2020-12-15	154.2	154.2	154.4	150.3	155.9	6,003,789	921,941,660	153.56	146.5	146.5	146.7	142.8	148.2	6,317,815	145.93	2.59%
2020-12-14	150.3	150.3	150.4	144.0	151.7	4,641,178	696,258,108	150.02	142.8	142.8	142.9	136.8	144.2	4,883,933	142.56	3.80%
2020-12-11	144.8	144.8	145.0	141.2	148.4	8,240,667	1,197,117,812	145.27	137.6	137.6	137.8	134.2	141.0	8,671,692	138.05	-2.43%
2020-12-10	148.4	148.3	148.4	144.5	151.0	11,275,004	1,666,992,267	147.85	141.0	140.9	141.0	137.3	143.5	11,864,739	140.50	-3.39%
2020-12-09	153.6	153.5	153.6	152.5	157.5	3,979,649	615,937,435	154.77	146.0	145.9	146.0	144.9	149.7	4,187,803	147.08	-0.78%
2020-12-08	154.8	154.8	154.9	146.3	156.6	6,664,843	1,020,396,589	153.10	147.1	147.1	147.2	139.0	148.8	7,013,445	145.49	4.52%
2020-12-07	148.1	148.0	148.1	145.5	151.0	6,102,735	902,051,507	147.81	140.7	140.6	140.7	138.3	143.5	6,421,936	140.46	0.14%
2020-12-04	147.9	147.9	148.7	146.2	150.4	8,143,140	1,207,899,610	148.33	140.5	140.5	141.3	138.9	142.9	8,569,064	140.96	0.20%
2020-12-03	147.6	147.6	147.7	147.2	151.2	6,516,495	964,814,170	148.06	140.3	140.3	140.4	139.9	143.7	6,857,338	140.70	-0.61%
2020-12-02	148.5	148.4	148.5	147.5	152.0	7,029,417	1,046,776,286	148.91	141.1	141.0	141.1	140.2	144.4	7,397,088	141.51	-2.30%
2020-12-01	152.0	152.0	152.1	150.4	154.2	5,518,477	839,529,154	152.13	144.4	144.4	144.5	142.9	146.5	5,807,119	144.57	-0.26%
2020-11-30	152.4	152.4	152.6	152.0	156.6	6,409,165	978,290,870	152.64	144.8	144.8	145.0	144.4	148.8	6,744,394	145.05	-0.97%
2020-11-27	153.9	153.9	154.2	152.2	155.2	3,331,849	513,320,516	154.06	146.3	146.3	146.5	144.6	147.5	3,506,120	146.41	-0.58%
2020-11-26	154.8	154.8	154.9	152.1	155.1	3,311,918	509,489,887	153.84	147.1	147.1	147.2	144.5	147.4	3,485,147	146.19	0.58%
2020-11-25	153.9	153.7	153.9	152.3	159.0	10,368,493	1,595,815,373	153.91	146.3	146.1	146.3	144.7	151.1	10,910,813	146.26	-2.35%
2020-11-24	157.6	157.6	157.7	155.2	159.9	4,440,125	700,238,053	157.71	149.8	149.8	149.9	147.5	152.0	4,672,364	149.87	-0.25%
2020-11-23	158.0	157.9	158.0	156.3	160.6	5,511,498	875,038,395	158.77	150.1	150.1	150.1	148.5	152.6	5,799,775	150.87	0.70%
2020-11-20	156.9	156.8	156.9	155.1	159.5	3,967,280	623,492,768	157.16	149.1	149.0	149.1	147.4	151.6	4,174,787	149.35	-0.57%
2020-11-19	157.8	157.5	157.8	156.6	162.0	4,397,917	694,043,193	157.81	150.0	149.7	150.0	148.8	153.9	4,627,948	149.97	-2.59%
2020-11-18	162.0	161.8	162.0	158.3	163.0	8,180,034	1,320,732,849	161.46	153.9	153.8	153.9	150.4	154.9	8,607,888	153.43	2.14%
2020-11-17	158.6	158.1	158.6	152.4	158.8	7,052,871	1,101,198,097	156.13	150.7	150.2	150.7	144.8	150.9	7,421,769	148.37	3.39%
2020-11-16	153.4	153.4	153.5	152.2	157.3	6,635,636	1,023,424,185	154.23	145.8	145.8	145.9	144.6	149.5	6,982,710	146.57	0.39%
2020-11-13	152.8	152.7	152.8	147.9	153.9	8,633,459	1,302,739,537	150.89	145.2	145.1	145.2	140.5	146.3	9,085,029	143.39	2.76%
2020-11-12	148.7	148.7	148.8	146.8	151.6	7,126,939	1,062,974,850	149.15	141.3	141.3	141.4	139.5	144.1	7,499,711	141.74	2.41%
2020-11-11	145.2	145.1	145.2	142.7	148.9	8,444,910	1,227,694,627	145.38	138.0	137.9	138.0	135.6	141.5	8,886,618	138.15	-1.16%
2020-11-10	146.9	146.9	147.0	146.1	154.5	14,922,586	2,224,246,943	149.05	139.6	139.6	139.7	138.8	146.8	15,703,106	141.64	-7.55%
2020-11-09	158.9	158.9	159.0	149.6	167.0	19,989,278	3,192,094,217	159.69	151.0	151.0	151.1	142.2	158.7	21,034,810	151.75	8.10%
2020-11-06	147.0	146.8	147.0	143.0	148.8	7,274,732	1,065,989,673	146.53	139.7	139.5	139.7	135.9	141.4	7,655,234	139.25	1.87%
2020-11-05	144.3	144.3	144.4	144.0	148.2	11,329,864	1,660,602,741	146.57	137.1	137.1	137.2	136.8	140.8	11,922,468	139.28	5.25%
2020-11-04	137.1	137.1	137.2	135.5	145.0	10,010,030	1,395,575,479	139.42	130.3	130.3	130.4	128.8	137.8	10,533,601	132.49	-2.77%
2020-11-03	141.0	141.0	141.1	131.3	144.8	19,956,607	2,816,859,993	141.15	134.0	134.0	134.1	124.8	137.6	21,000,430	134.13	7.80%
2020-11-02	130.8	130.8	130.9	128.0	131.5	4,441,134	578,105,491	130.17	124.3	124.3	124.4	121.6	125.0	4,673,426	123.70	2.03%
2020-10-30	128.2	128.1	128.2	127.2	132.0	6,443,353	835,809,018	129.72	121.8	121.7	121.8	120.9	125.4	6,780,370	123.27	-1.31%
2020-10-29	129.9	129.9	130.0	127.0	131.9	6,350,367	825,664,235	130.02	123.4	123.4	123.5	120.7	125.3	6,682,521	123.56	-0.76%
2020-10-28	130.9	130.9	131.0	128.8	132.2	6,292,984	823,180,715	130.81	124.4	124.4	124.5	122.4	125.6	6,622,136	124.31	-0.53%
2020-10-27	131.6	131.6	131.7	127.4	132.5	8,047,680	1,057,534,533	131.41	125.1	125.1	125.2	121.1	125.9	8,468,611	124.88	2.81%
2020-10-23	128.0	127.9	128.0	127.3	130.6	3,068,834	395,161,205	128.77	121.6	121.5	121.6	121.0	124.1	3,229,348	122.37	-0.31%
2020-10-22	128.4	128.3	128.4	126.3	129.7	3,008,229	383,279,406	127.41	122.0	121.9	122.0	120.0	123.3	3,165,573	121.08	-1.23%
2020-10-21	130.0	130.0	130.1	128.2	132.6	3,710,168	483,417,890	130.30	123.5	123.5	123.6	121.8	126.0	3,904,227	123.82	-0.84%
2020-10-20	131.1	131.0	131.1	127.9	131.7	5,766,864	753,479,931	130.66	124.6	124.5	124.6	121.5	125.2	6,068,498	124.16	2.18%
2020-10-19	128.3	128.3	128.4	125.7	129.5	4,768,500	612,146,557	128.37	121.9	121.9	122.0	119.5	123.1	5,017,915	121.99	1.91%
2020-10-16	125.9	125.8	125.9	124.2	127.8	3,095,169	387,459,738	125.18	119.6	119.5	119.6	118.0	121.4	3,257,061	118.96	0.16%
2020-10-15	125.7	125.6	125.7	124.7	127.9	4,371,725	550,531,515	125.93	119.5	119.4	119.5	118.5	121.5	4,600,386	119.67	-2.48%
2020-10-14	128.9	128.9	129.0	126.1	129.0	8,291,161	1,060,466,211	127.90	122.5	122.5	122.6	119.8	122.6	8,724,827	121.55	1.82%
2020-10-12	126.6	126.5	126.6	125.9	129.2	6,599,415	839,675,761	127.23	120.3	120.2	120.3	119.6	122.8	6,944,595	120.91	0.64%
2020-10-09	125.8	125.6	125.8	124.5	132.0	6,497,343	825,802,539	127.10	119.5	119.4	119.5	118.3	125.4	6,837,184	120.78	-2.63%
2020-10-08	129.2	129.1	129.2	126.1	129.8	8,556,435	1,097,670,562	128.29	122.8	122.7	122.8	119.8	123.3	9,003,976	121.91	2.87%
2020-10-07	125.6	125.5	125.6	118.8	126.0	6,641,703	826,059,719	124.37	119.4	119.3	119.4	112.9	119.7	6,989,095	118.19	5.10%
2020-10-06	119.5	119.4	119.5	116.7	120.0	3,960,828	472,114,340	119.20	113.6	113.5	113.6	110.9	114.0	4,167,998	113.27	3.46%
2020-10-05	115.5	115.4	115.5	114.9	121.0	4,543,460	527,473,130	116.10	109.8	109.7	109.8	109.2	115.0	4,781,104	110.32	-2.37%
2020-09-30	118.3	118.2	118.3	117.3	119.9	2,735,502	323,881,125	118.40	112.4	112.3	112.4	111.5	113.9	2,878,581	112.51	1.37%
2020-09-29	116.7	116.7	116.9	116.4	119.2	3,032,956	356,387,758	117.51	110.9	110.9	111.1	110.6	113.3	3,191,594	111.66	-1.60%
2020-09-28	118.6	118.5	118.6	117.4	119.8	2,291,118	271,866,490	118.66	112.7	112.6	112.7	111.6	113.8	2,410,954	112.76	0.08%
2020-09-25	118.5	118.4	118.5	116.8	122.8	4,433,776	526,171,660	118.67	112.6	112.5	112.6	111.0	116.7	4,665,683	112.77	-1.74%
2020-09-24	120.6	120.6	120.7	120.2	123.2	4,987,829	606,418,867	121.58	114.6	114.6	114.7	114.2	117.1	5,248,716	115.54	-2.03%
2020-09-23	123.1	122.8	123.1	121.6	124.5	4,028,519	494,293,647	122.70	117.0	116.7	117.0	115.6	118.3	4,239,229	116.60	0.49%
2020-09-22	122.5	122.5	122.6	120.4	124.4	4,144,637	510,114,886	123.08	116.4	116.4	116.5	114.4	118.2	4,361,421	116.96	0.33%
2020-09-21	122.1	122.0	122.1	122.1	125.6	4,082,028	505,076,524	123.73	116.0	115.9	116.0	116.0	119.4	4,295,537	117.58	-0.65%
2020-09-18	122.9	122.9	123.0	122.6	125.6	3,675,765	453,833,847	123.47	116.8	116.8	116.9	116.5	119.4	3,868,025	117.33	-1.52%
2020-09-17	124.8	124.7	124.8	123.8	127.4	6,997,312	877,683,316	125.43	118.6	118.5	118.6	117.6	121.1	7,363,304	119.20	1.22%
2020-09-16	123.3	123.3	123.6	122.6	125.1	5,839,933	723,345,979	123.86	117.2	117.2	117.5	116.5	118.9	6,145,389	117.71	-0.80%
2020-09-15	124.3	124.2	124.3	122.5	125.6	6,478,179	804,969,821	124.26	118.1	118.0	118.1	116.4	119.4	6,817,018	118.08	0.49%
2020-09-14	123.7	123.6	123.7	120.1	126.0	11,406,794	1,414,025,683	123.96	117.6	117.5	117.6	114.1	119.7	12,003,422	117.80	4.56%
2020-09-11	118.3	118.3	118.4	115.3	119.3	3,990,892	470,081,207	117.79	112.4	112.4	112.5	109.6	113.4	4,199,634	111.93	1.46%
2020-09-10	116.6	116.5	116.6	115.7	119.0	5,422,799	638,202,110	117.69	110.8	110.7	110.8	109.9	113.1	5,706,436	111.84	-0.68%
2020-09-09	117.4	117.3	117.4	114.1	118.0	5,660,488	661,945,195	116.94	111.6	111.5	111.6	108.4	112.1	5,956,558	111.13	0.86%
2020-09-08	116.4	116.4	116.5	115.4	118.5	5,597,288	654,663,047	116.96	110.6	110.6	110.7	109.7	112.6	5,890,052	111.15	0.95%
2020-09-07	115.3	115.3	115.4	113.3	118.7	8,555,077	986,655,349	115.33	109.6	109.6	109.7	107.7	112.8	9,002,547	109.60	-2.37%
2020-09-04	118.1	118.0	118.1	113.1	118.5	10,472,762	1,221,772,883	116.66	112.2	112.1	112.2	107.5	112.6	11,020,536	110.86	0.51%
2020-09-03	117.5	117.4	117.5	116.6	121.4	8,201,658	968,962,334	118.14	111.7	111.6	111.7	110.8	115.4	8,630,643	112.27	-2.33%
2020-09-02	120.3	120.2	120.3	115.5	120.5	12,284,215	1,462,551,349	119.06	114.3	114.2	114.3	109.8	114.5	12,926,736	113.14	5.07%
2020-09-01	114.5	114.4	114.5	112.1	115.4	9,055,148	1,033,651,549	114.15	108.8	108.7	108.8	106.5	109.7	9,528,774	108.48	-0.35%
2020-08-31	114.9	114.8	114.9	114.1	121.3	11,301,108	1,316,545,064	116.50	109.2	109.1	109.2	108.4	115.3	11,892,208	110.71	-2.71%
2020-08-28	118.1	118.1	118.2	115.8	120.1	9,225,837	1,090,027,492	118.15	112.2	112.2	112.3	110.0	114.1	9,708,391	112.28	-0.76%
2020-08-27	119.0	118.9	119.0	114.3	120.3	13,796,749	1,629,089,329	118.08	113.1	113.0	113.1	108.6	114.3	14,518,383	112.21	2.50%
2020-08-26	116.1	116.1	116.2	115.4	118.5	14,616,762	1,701,663,397	116.42	110.3	110.3	110.4	109.7	112.6	15,381,286	110.63	-2.44%
2020-08-25	119.0	119.0	119.1	117.4	124.0	18,636,035	2,222,725,446	119.27	113.1	113.1	113.2	111.6	117.8	19,610,786	113.34	-4.80%
2020-08-24	125.0	124.9	125.0	123.8	127.0	11,774,502	1,472,927,432	125.09	118.8	118.7	118.8	117.6	120.7	12,390,363	118.88	0.73%
2020-08-21	124.1	124.1	124.3	121.1	127.0	12,728,921	1,573,785,784	123.64	117.9	117.9	118.1	115.1	120.7	13,394,702	117.49	-1.59%
2020-08-20	126.1	126.0	126.1	123.0	127.3	12,346,056	1,550,949,333	125.62	119.8	119.7	119.8	116.9	121.0	12,991,812	119.38	0.88%
2020-08-19	125.0	124.9	125.0	124.0	133.6	19,444,251	2,448,940,857	125.95	118.8	118.7	118.8	117.8	127.0	20,461,275	119.69	-6.86%
2020-08-18	134.2	134.2	134.3	131.1	142.0	26,312,970	3,535,519,937	134.36	127.5	127.5	127.6	124.6	134.9	27,689,260	127.69	-9.45%
2020-08-17	148.2	148.0	148.2	143.1	148.7	5,021,974	740,716,083	147.50	140.8	140.6	140.8	136.0	141.3	5,284,646	140.16	1.93%
2020-08-14	145.4	145.1	145.4	144.2	147.9	3,514,360	511,199,124	145.46	138.2	137.9	138.2	137.0	140.5	3,698,177	138.23	-0.41%
2020-08-13	146.0	145.9	146.0	144.4	148.4	4,751,422	698,361,284	146.98	138.7	138.6	138.7	137.2	141.0	4,999,943	139.67	1.96%
2020-08-12	143.2	143.1	143.2	137.6	143.2	6,479,580	913,272,953	140.95	136.1	136.0	136.1	130.8	136.1	6,818,492	133.94	1.63%
2020-08-11	140.9	140.9	141.0	139.6	144.3	3,876,761	550,795,392	142.08	133.9	133.9	134.0	132.7	137.1	4,079,534	135.01	0.14%
2020-08-10	140.7	140.6	140.7	138.3	143.0	4,965,742	696,499,991	140.26	133.7	133.6	133.7	131.4	135.9	5,225,473	133.29	-2.83%
2020-08-07	144.8	144.7	144.8	140.8	147.4	7,062,544	1,014,372,218	143.63	137.6	137.5	137.6	133.8	140.1	7,431,948	136.49	-1.83%
2020-08-06	147.5	147.3	147.5	144.4	150.4	7,134,188	1,045,971,167	146.61	140.2	140.0	140.2	137.2	142.9	7,507,339	139.33	-1.34%
2020-08-05	149.5	149.4	149.5	145.1	149.5	4,833,858	715,343,922	147.99	142.1	142.0	142.1	137.9	142.1	5,086,691	140.63	2.40%
2020-08-04	146.0	146.0	146.1	145.0	148.6	6,874,001	1,006,625,630	146.44	138.7	138.7	138.8	137.8	141.2	7,233,543	139.16	-1.02%
2020-08-03	147.5	147.5	147.6	142.8	149.0	7,027,898	1,025,216,642	145.88	140.2	140.2	140.3	135.7	141.6	7,395,490	138.63	1.10%
2020-07-31	145.9	145.8	145.9	145.1	150.0	5,574,175	822,603,065	147.57	138.6	138.6	138.6	137.9	142.5	5,865,730	140.24	0.97%
2020-07-30	144.5	144.4	144.5	144.0	148.5	5,064,316	741,210,665	146.36	137.3	137.2	137.3	136.8	141.1	5,329,203	139.08	-0.55%
2020-07-29	145.3	145.3	145.4	143.6	146.8	3,805,877	554,765,125	145.77	138.1	138.1	138.2	136.5	139.5	4,004,942	138.52	0.35%
2020-07-28	144.8	144.7	144.8	143.8	147.2	4,840,198	702,753,876	145.19	137.6	137.5	137.6	136.7	139.9	5,093,363	137.97	2.19%
2020-07-27	141.7	141.7	141.9	139.6	145.1	8,466,496	1,208,824,143	142.78	134.7	134.7	134.8	132.7	137.9	8,909,333	135.68	2.61%
2020-07-24	138.1	138.0	138.1	135.8	143.0	12,349,774	1,714,049,755	138.79	131.2	131.1	131.2	129.1	135.9	12,995,724	131.89	-1.22%
2020-07-23	139.8	139.7	139.8	135.5	140.9	7,732,722	1,073,669,047	138.85	132.9	132.8	132.9	128.8	133.9	8,137,179	131.95	3.48%
2020-07-22	135.1	135.0	135.1	135.1	141.0	10,228,212	1,422,542,474	139.08	128.4	128.3	128.4	128.4	134.0	10,763,195	132.17	-3.50%
2020-07-21	140.0	139.9	140.0	135.3	141.0	11,143,032	1,550,277,314	139.13	133.0	132.9	133.0	128.6	134.0	11,725,864	132.21	7.53%
2020-07-20	130.2	130.1	130.2	128.0	133.0	7,764,773	1,008,809,014	129.92	123.7	123.6	123.7	121.6	126.4	8,170,907	123.46	0.23%
2020-07-17	129.9	129.8	129.9	128.2	132.7	5,277,118	688,001,164	130.37	123.4	123.3	123.4	121.8	126.1	5,553,136	123.89	0.78%
2020-07-16	128.9	128.9	129.0	128.0	137.0	10,153,185	1,327,094,741	130.71	122.5	122.5	122.6	121.6	130.2	10,684,244	124.21	-4.38%
2020-07-15	134.8	134.8	134.9	132.4	142.7	11,612,342	1,576,895,776	135.79	128.1	128.1	128.2	125.8	135.6	12,219,721	129.05	-3.09%
2020-07-14	139.1	139.1	139.2	137.7	143.0	7,449,805	1,041,113,145	139.75	132.2	132.2	132.3	130.9	135.9	7,839,464	132.80	-3.54%
2020-07-13	144.2	144.1	144.2	142.5	146.2	6,591,233	953,952,529	144.73	137.0	136.9	137.0	135.4	138.9	6,935,985	137.54	1.98%
2020-07-10	141.4	141.4	141.5	137.2	147.0	14,293,902	2,027,244,035	141.83	134.4	134.4	134.5	130.4	139.7	15,041,539	134.78	-4.07%
2020-07-09	147.4	147.4	147.5	144.4	151.0	11,211,745	1,665,764,024	148.57	140.1	140.1	140.2	137.2	143.5	11,798,171	141.19	2.36%
2020-07-08	144.0	144.0	144.1	139.0	144.4	5,738,578	816,080,980	142.21	136.8	136.8	136.9	132.1	137.2	6,038,732	135.14	3.00%
2020-07-07	139.8	139.6	139.8	138.9	145.8	11,474,259	1,634,621,234	142.46	132.9	132.7	132.9	132.0	138.6	12,074,416	135.38	-2.10%
2020-07-06	142.8	142.8	142.9	135.5	144.3	15,323,756	2,174,182,917	141.88	135.7	135.7	135.8	128.8	137.1	16,125,259	134.83	6.01%
2020-07-03	134.7	134.6	134.7	126.4	136.4	12,269,370	1,628,333,485	132.72	128.0	127.9	128.0	120.1	129.6	12,911,115	126.12	6.23%
2020-07-02	126.8	126.8	127.1	124.1	127.2	8,651,283	1,087,522,484	125.71	120.5	120.5	120.8	117.9	120.9	9,103,785	119.46	2.26%
2020-06-30	124.0	124.0	124.1	122.3	126.5	10,438,553	1,299,272,468	124.47	117.8	117.8	117.9	116.2	120.2	10,984,538	118.28	0.49%
2020-06-29	123.4	123.3	123.4	122.2	127.0	9,111,352	1,132,754,738	124.32	117.3	117.2	117.3	116.1	120.7	9,587,918	118.14	-2.30%
2020-06-26	126.3	126.2	126.3	122.2	127.8	14,478,214	1,824,170,231	125.99	120.0	119.9	120.0	116.1	121.4	15,235,492	119.73	5.43%
2020-06-24	119.8	119.7	119.8	116.4	121.5	8,963,980	1,071,548,708	119.54	113.8	113.8	113.8	110.6	115.5	9,432,838	113.60	2.92%
2020-06-23	116.4	116.3	116.4	112.4	116.4	4,356,751	501,607,501	115.13	110.6	110.5	110.6	106.8	110.6	4,584,629	109.41	0.69%
2020-06-22	115.6	115.5	115.6	113.8	116.7	6,663,690	770,217,015	115.58	109.9	109.8	109.9	108.1	110.9	7,012,232	109.84	1.31%
2020-06-19	114.1	114.1	114.2	114.0	118.2	11,897,586	1,376,000,776	115.65	108.4	108.4	108.5	108.3	112.3	12,519,885	109.91	-1.13%
2020-06-18	115.4	115.3	115.4	111.5	115.5	9,480,198	1,082,254,582	114.16	109.7	109.6	109.7	106.0	109.8	9,976,056	108.49	0.00%
2020-06-17	115.4	115.3	115.4	112.2	115.6	7,811,028	890,247,660	113.97	109.7	109.6	109.7	106.6	109.9	8,219,581	108.31	-0.26%
2020-06-16	115.7	115.6	115.7	110.2	116.4	12,105,667	1,385,184,649	114.42	109.9	109.9	109.9	104.7	110.6	12,738,849	108.74	8.13%
2020-06-15	107.0	107.0	107.1	106.2	110.0	9,276,737	998,797,021	107.67	101.7	101.7	101.8	100.9	104.5	9,761,953	102.32	-2.55%
2020-06-12	109.8	109.6	109.8	107.5	110.0	7,430,339	809,347,026	108.92	104.3	104.2	104.3	102.2	104.5	7,818,980	103.51	-1.52%
2020-06-11	111.5	111.4	111.5	111.4	116.8	6,237,640	712,361,722	114.20	106.0	105.9	106.0	105.9	111.0	6,563,897	108.53	-1.76%
2020-06-10	113.5	113.5	113.6	112.5	115.6	6,882,973	783,457,565	113.83	107.9	107.9	108.0	106.9	109.9	7,242,984	108.17	-0.70%
2020-06-09	114.3	114.2	114.3	113.6	116.1	5,182,553	595,521,611	114.91	108.6	108.5	108.6	108.0	110.3	5,453,625	109.20	0.26%
2020-06-08	114.0	114.0	114.1	113.5	116.8	6,654,147	766,030,987	115.12	108.3	108.3	108.4	107.9	111.0	7,002,190	109.40	0.00%
2020-06-05	114.0	114.0	114.1	109.0	114.5	9,718,168	1,093,687,350	112.54	108.3	108.3	108.4	103.6	108.8	10,226,473	106.95	3.73%
2020-06-04	109.9	109.8	109.9	108.2	112.4	11,611,374	1,281,932,370	110.40	104.4	104.3	104.4	102.8	106.8	12,218,703	104.92	1.01%
2020-06-03	108.8	108.7	108.8	106.6	110.6	9,394,254	1,021,585,380	108.75	103.4	103.3	103.4	101.3	105.1	9,885,617	103.34	1.21%
2020-06-02	107.5	107.4	107.5	105.4	108.3	5,685,925	605,210,481	106.44	102.2	102.1	102.2	100.2	102.9	5,983,325	101.15	-0.46%
2020-06-01	108.0	107.9	108.0	105.8	109.0	8,654,445	933,688,102	107.89	102.6	102.5	102.6	100.5	103.6	9,107,113	102.52	5.47%
2020-05-29	102.4	102.3	102.4	101.1	103.7	8,927,731	912,365,554	102.19	97.31	97.22	97.31	96.07	98.55	9,394,693	97.115	-0.78%
2020-05-28	103.2	103.2	103.3	101.2	105.9	9,173,741	942,406,825	102.73	98.07	98.07	98.17	96.17	100.6	9,653,570	97.623	-1.99%
2020-05-27	105.3	105.2	105.3	103.8	108.4	5,546,770	582,800,384	105.07	100.1	99.97	100.1	98.64	103.0	5,836,892	99.848	-1.58%
2020-05-26	107.8	107.7	107.8	106.5	109.9	5,137,353	555,450,783	108.12	101.7	101.6	101.7	100.4	103.7	5,446,989	101.97	1.60%
2020-05-25	106.1	106.0	106.1	102.0	106.5	7,883,373	824,303,826	104.56	100.1	99.97	100.1	96.20	100.4	8,358,515	98.618	1.05%
2020-05-22	105.0	105.0	105.1	103.2	109.0	12,415,552	1,310,039,385	105.52	99.03	99.03	99.13	97.33	102.8	13,163,855	99.518	-5.66%
2020-05-21	111.3	111.2	111.3	110.8	114.9	6,913,721	778,447,739	112.59	105.0	104.9	105.0	104.5	108.4	7,330,421	106.19	-2.02%
2020-05-20	113.6	113.5	113.6	112.4	115.9	8,660,278	988,536,922	114.15	107.1	107.0	107.1	106.0	109.3	9,182,245	107.66	0.62%
2020-05-19	112.9	112.8	112.9	111.2	114.2	12,248,771	1,381,037,496	112.75	106.5	106.4	106.5	104.9	107.7	12,987,022	106.34	3.96%
2020-05-18	108.6	108.5	108.6	108.1	118.0	26,849,991	2,978,052,764	110.91	102.4	102.3	102.4	102.0	111.3	28,468,278	104.61	-11.35%
2020-05-15	122.5	122.4	122.5	118.9	123.5	6,906,422	842,322,694	121.96	115.5	115.4	115.5	112.1	116.5	7,322,682	115.03	3.20%
2020-05-14	118.7	118.7	118.8	117.5	121.2	3,664,437	436,634,846	119.15	112.0	112.0	112.0	110.8	114.3	3,885,298	112.38	-0.92%
2020-05-13	119.8	119.8	119.9	117.0	121.6	4,578,792	550,127,440	120.15	113.0	113.0	113.1	110.3	114.7	4,854,762	113.32	0.84%
2020-05-12	118.8	118.8	119.0	117.5	121.5	8,061,272	958,023,022	118.84	112.0	112.0	112.2	110.8	114.6	8,547,136	112.09	-1.49%
2020-05-11	120.6	120.6	120.7	117.0	124.7	12,121,269	1,482,038,854	122.27	113.7	113.7	113.8	110.3	117.6	12,851,835	115.32	4.24%
2020-05-08	115.7	115.7	115.8	114.1	117.5	7,496,263	868,066,822	115.80	109.1	109.1	109.2	107.6	110.8	7,948,073	109.22	2.39%
2020-05-07	113.0	113.0	113.3	112.8	115.9	6,626,575	759,209,784	114.57	106.6	106.6	106.9	106.4	109.3	7,025,968	108.06	-0.18%
2020-05-06	113.2	113.2	113.3	107.6	114.7	11,202,522	1,267,094,390	113.11	106.8	106.8	106.9	101.5	108.2	11,877,714	106.68	5.11%
2020-05-05	107.7	107.5	107.7	104.5	107.7	4,007,060	426,577,644	106.46	101.6	101.4	101.6	98.56	101.6	4,248,571	100.40	3.66%
2020-05-04	103.9	103.9	104.0	103.7	106.7	8,067,027	845,337,682	104.79	97.99	97.99	98.09	97.81	100.6	8,553,238	98.832	-5.63%
2020-04-29	110.1	110.1	110.2	109.3	112.5	3,636,282	402,233,672	110.62	103.8	103.8	103.9	103.1	106.1	3,855,446	104.33	0.27%
2020-04-28	109.8	109.7	109.8	106.2	109.8	5,879,238	635,676,527	108.12	103.6	103.5	103.6	100.2	103.6	6,233,588	101.98	0.73%
2020-04-27	109.0	108.9	109.0	107.1	109.8	7,256,938	788,035,336	108.59	102.8	102.7	102.8	101.0	103.6	7,694,324	102.42	2.35%
2020-04-24	106.5	106.4	106.5	103.7	106.7	5,776,745	606,716,642	105.03	100.4	100.4	100.4	97.81	100.6	6,124,918	99.057	0.57%
2020-04-23	105.9	105.8	105.9	104.0	109.0	7,211,271	760,021,075	105.39	99.88	99.79	99.88	98.09	102.8	7,645,905	99.402	-0.94%
2020-04-22	106.9	106.8	106.9	103.5	107.3	7,046,557	741,749,589	105.26	100.8	100.7	100.8	97.62	101.2	7,471,263	99.280	-0.93%
2020-04-21	107.9	107.8	107.9	105.2	112.0	9,862,054	1,062,504,960	107.74	101.8	101.7	101.8	99.22	105.6	10,456,454	101.61	-3.92%
2020-04-20	112.3	112.3	112.4	111.1	113.7	3,811,344	427,929,771	112.28	105.9	105.9	106.0	104.8	107.2	4,041,059	105.90	-0.62%
2020-04-17	113.0	112.9	113.0	112.3	115.8	9,964,815	1,137,864,164	114.19	106.6	106.5	106.6	105.9	109.2	10,565,409	107.70	3.01%
2020-04-16	109.7	109.6	109.7	108.0	113.4	9,729,115	1,064,299,112	109.39	103.5	103.4	103.5	101.9	107.0	10,315,503	103.17	-1.53%
2020-04-15	111.4	111.4	111.5	111.1	114.9	12,498,294	1,408,471,977	112.69	105.1	105.1	105.2	104.8	108.4	13,251,584	106.29	1.36%
2020-04-14	109.9	109.8	109.9	107.6	113.9	10,387,753	1,139,226,917	109.67	103.7	103.6	103.7	101.5	107.4	11,013,838	103.44	-2.31%
2020-04-09	112.5	112.4	112.5	111.4	114.4	8,796,741	989,617,004	112.50	106.1	106.0	106.1	105.1	107.9	9,326,933	106.10	0.27%
2020-04-08	112.2	112.2	112.3	111.8	116.9	4,993,702	565,544,060	113.25	105.8	105.8	105.9	105.4	110.3	5,294,680	106.81	-3.28%
2020-04-07	116.0	115.9	116.0	112.7	116.0	10,469,481	1,198,409,440	114.47	109.4	109.3	109.4	106.3	109.4	11,100,491	107.96	5.45%
2020-04-06	110.0	109.9	110.0	107.7	110.4	6,349,644	692,678,467	109.09	103.7	103.7	103.7	101.6	104.1	6,732,346	102.89	3.38%
2020-04-03	106.4	106.3	106.4	105.3	107.8	4,055,438	431,571,890	106.42	100.4	100.3	100.4	99.31	101.7	4,299,865	100.37	-1.12%
2020-04-02	107.6	107.5	107.6	103.1	107.8	6,664,751	708,866,255	106.36	101.5	101.4	101.5	97.24	101.7	7,066,445	100.31	3.16%
2020-04-01	104.3	104.3	104.5	103.0	109.5	10,704,340	1,135,617,534	106.09	98.37	98.37	98.56	97.14	103.3	11,349,506	100.06	-0.10%
2020-03-31	104.4	104.2	104.4	102.4	105.3	5,494,931	570,293,763	103.79	98.47	98.28	98.47	96.58	99.31	5,826,118	97.886	2.45%
2020-03-30	101.9	101.9	102.1	100.0	105.0	8,536,292	871,637,209	102.11	96.11	96.11	96.30	94.32	99.03	9,050,786	96.305	-4.86%
2020-03-27	107.1	107.1	107.2	105.0	111.9	9,768,864	1,052,923,640	107.78	101.0	101.0	101.1	99.03	105.5	10,357,647	101.66	-0.37%
2020-03-26	107.5	107.4	107.5	105.7	111.8	10,843,406	1,172,247,135	108.11	101.4	101.3	101.4	99.69	105.4	11,496,953	101.96	-1.83%
2020-03-25	109.5	109.4	109.5	103.7	111.0	17,388,441	1,872,783,047	107.70	103.3	103.2	103.3	97.81	104.7	18,436,467	101.58	5.90%
2020-03-24	103.4	103.4	103.5	99.55	103.7	16,049,910	1,644,282,381	102.45	97.52	97.52	97.62	93.89	97.81	17,017,261	96.624	8.05%
2020-03-23	95.70	95.70	95.75	94.00	98.40	14,267,440	1,373,601,456	96.275	90.26	90.26	90.31	88.66	92.81	15,127,359	90.802	-7.09%
2020-03-20	103.0	102.9	103.0	95.10	103.0	20,568,837	2,056,753,570	99.994	97.14	97.05	97.14	89.69	97.14	21,808,550	94.310	8.71%
2020-03-19	94.75	94.75	94.80	90.00	100.2	21,602,969	2,017,952,610	93.411	89.36	89.36	89.41	84.88	94.50	22,905,011	88.101	2.54%
2020-03-18	92.40	92.40	92.45	90.90	107.0	27,573,881	2,689,164,170	97.526	87.15	87.15	87.19	85.73	100.9	29,235,798	91.982	-11.92%
2020-03-17	104.9	104.8	104.9	102.2	115.2	27,733,878	2,929,914,636	105.64	98.94	98.84	98.94	96.39	108.7	29,405,438	99.639	1.55%
2020-03-16	103.3	103.3	103.4	102.5	116.0	20,796,922	2,230,483,837	107.25	97.43	97.43	97.52	96.67	109.4	22,050,382	101.15	-12.83%
2020-03-13	118.5	118.5	118.6	100.6	119.7	21,363,956	2,390,444,642	111.89	111.8	111.8	111.9	94.88	112.9	22,651,592	105.53	1.98%
2020-03-12	116.2	116.2	116.4	114.5	123.2	16,788,664	1,975,790,500	117.69	109.6	109.6	109.8	108.0	116.2	17,800,541	111.00	-7.26%
2020-03-11	125.3	125.2	125.3	125.0	130.7	7,488,979	951,709,315	127.08	118.2	118.1	118.2	117.9	123.3	7,940,350	119.86	-2.49%
2020-03-10	128.5	128.4	128.5	122.2	129.8	13,534,373	1,723,527,705	127.34	121.2	121.1	121.2	115.3	122.4	14,350,109	120.11	4.90%
2020-03-09	122.5	122.4	122.5	120.5	125.6	13,137,759	1,615,673,111	122.98	115.5	115.4	115.5	113.7	118.5	13,929,590	115.99	-4.74%
2020-03-06	128.6	128.5	128.6	127.7	131.8	14,209,991	1,829,859,491	128.77	121.3	121.2	121.3	120.4	124.3	15,066,447	121.45	-2.58%
2020-03-05	132.0	131.9	132.0	129.1	132.7	10,098,629	1,329,201,189	131.62	124.5	124.4	124.5	121.8	125.2	10,707,288	124.14	2.80%
2020-03-04	128.4	128.4	128.5	125.0	130.2	6,635,089	847,862,565	127.78	121.1	121.1	121.2	117.9	122.8	7,034,995	120.52	0.78%
2020-03-03	127.4	127.4	127.5	127.0	133.0	11,543,570	1,502,932,851	130.20	120.2	120.2	120.3	119.8	125.4	12,239,317	122.80	0.00%
2020-03-02	127.4	127.4	127.5	120.5	129.6	13,643,673	1,732,480,511	126.98	120.2	120.2	120.3	113.7	122.2	14,465,997	119.76	5.12%
2020-02-28	121.2	121.2	121.3	120.0	125.1	17,343,807	2,110,671,119	121.70	114.3	114.3	114.4	113.2	118.0	18,389,143	114.78	-5.24%
2020-02-27	127.9	127.8	127.9	125.9	128.0	8,417,576	1,068,489,495	126.94	120.6	120.5	120.6	118.7	120.7	8,924,915	119.72	-0.39%
2020-02-26	128.4	128.3	128.4	127.0	131.0	13,867,637	1,786,180,995	128.80	121.1	121.0	121.1	119.8	123.6	14,703,459	121.48	-3.68%
2020-02-25	133.3	133.3	133.4	126.3	133.4	12,593,616	1,645,412,428	130.65	125.7	125.7	125.8	119.1	125.8	13,352,651	123.23	4.14%
2020-02-24	128.0	128.0	128.1	125.3	129.0	6,361,009	809,583,806	127.27	120.7	120.7	120.8	118.2	121.7	6,744,396	120.04	-0.70%
2020-02-21	128.9	128.8	128.9	128.2	131.8	6,376,984	826,016,568	129.53	121.6	121.5	121.6	120.9	124.3	6,761,334	122.17	-1.60%
2020-02-20	131.0	130.9	131.0	128.3	131.5	5,634,207	733,051,841	130.11	123.6	123.5	123.6	121.0	124.0	5,973,789	122.71	1.08%
2020-02-19	129.6	129.5	129.6	128.0	130.4	5,376,126	695,006,235	129.28	122.2	122.1	122.2	120.7	123.0	5,700,153	121.93	1.65%
2020-02-18	127.5	127.4	127.5	125.1	132.0	16,426,643	2,099,051,850	127.78	120.3	120.2	120.3	118.0	124.5	17,416,700	120.52	-4.85%
2020-02-17	134.0	133.9	134.0	129.5	135.3	8,332,745	1,115,460,481	133.86	126.4	126.3	126.4	122.1	127.6	8,834,971	126.26	2.84%
2020-02-14	130.3	130.2	130.3	129.5	132.4	8,528,712	1,113,272,133	130.53	122.9	122.8	122.9	122.1	124.9	9,042,750	123.11	-1.29%
2020-02-13	132.0	131.9	132.0	131.4	135.0	7,343,311	975,661,692	132.86	124.5	124.4	124.5	123.9	127.3	7,785,903	125.31	-0.90%
2020-02-12	133.2	133.1	133.2	130.2	134.9	8,407,397	1,116,065,892	132.75	125.6	125.5	125.6	122.8	127.2	8,914,123	125.20	2.38%
2020-02-11	130.1	130.0	130.1	128.0	131.2	9,221,428	1,198,763,505	130.00	122.7	122.6	122.7	120.7	123.7	9,777,217	122.61	2.20%
2020-02-10	127.3	127.2	127.3	121.8	128.2	8,783,771	1,100,455,161	125.28	120.1	120.0	120.1	114.9	120.9	9,313,181	118.16	0.71%
2020-02-07	126.4	126.4	126.5	125.8	129.9	12,532,565	1,591,315,468	126.97	119.2	119.2	119.3	118.6	122.5	13,287,920	119.76	-3.59%
2020-02-06	131.1	131.0	131.1	126.8	133.2	12,217,500	1,588,644,188	130.03	123.6	123.6	123.6	119.6	125.6	12,953,866	122.64	0.08%
2020-02-05	131.0	130.9	131.0	129.7	137.3	10,563,700	1,409,609,094	133.44	123.6	123.5	123.6	122.3	129.5	11,200,389	125.85	-2.67%
2020-02-04	134.6	134.5	134.6	129.7	135.3	9,253,030	1,238,786,234	133.88	126.9	126.9	126.9	122.3	127.6	9,810,723	126.27	4.83%
2020-02-03	128.4	128.4	128.5	122.6	131.2	9,243,679	1,183,832,758	128.07	121.1	121.1	121.2	115.6	123.7	9,800,809	120.79	1.34%
2020-01-31	126.7	126.7	126.8	126.6	132.5	6,198,608	795,226,113	128.29	119.5	119.5	119.6	119.4	125.0	6,572,207	121.00	-1.17%
2020-01-30	128.2	128.1	128.2	126.3	138.8	12,403,596	1,618,751,760	130.51	120.9	120.8	120.9	119.1	130.9	13,151,178	123.09	-7.44%
2020-01-29	138.5	138.5	138.6	135.2	141.7	7,205,535	1,001,994,974	139.06	130.6	130.6	130.7	127.5	133.6	7,639,823	131.15	-1.77%
2020-01-24	141.0	140.9	141.0	140.0	142.8	2,850,281	403,532,673	141.58	133.0	132.9	133.0	132.0	134.7	3,022,071	133.53	-0.21%
2020-01-23	141.3	141.2	141.3	138.2	144.8	8,622,350	1,222,995,127	141.84	133.3	133.2	133.3	130.3	136.6	9,142,031	133.78	-2.28%
2020-01-22	144.6	144.6	144.7	138.6	145.8	8,912,191	1,276,572,518	143.24	136.4	136.4	136.5	130.7	137.5	9,449,341	135.10	5.01%
2020-01-21	137.7	137.7	137.8	137.5	142.5	7,219,723	1,006,797,610	139.45	129.9	129.9	130.0	129.7	134.4	7,654,866	131.52	-1.92%
2020-01-20	140.4	140.3	140.4	140.0	142.2	4,738,969	667,984,375	140.96	132.4	132.3	132.4	132.0	134.1	5,024,593	132.94	-1.20%
2020-01-17	142.1	142.1	142.2	140.2	142.6	4,227,980	598,243,619	141.50	134.0	134.0	134.1	132.2	134.5	4,482,806	133.45	0.92%
2020-01-16	140.8	140.7	140.8	139.5	143.2	4,488,508	632,115,219	140.83	132.8	132.7	132.8	131.6	135.1	4,759,037	132.82	-0.28%
2020-01-15	141.2	141.1	141.2	138.3	144.7	6,661,440	937,165,876	140.69	133.2	133.1	133.2	130.4	136.5	7,062,934	132.69	-0.77%
2020-01-14	142.3	142.2	142.3	141.3	149.2	7,902,601	1,144,813,734	144.87	134.2	134.1	134.2	133.3	140.7	8,378,902	136.63	-2.33%
2020-01-13	145.7	145.6	145.7	143.0	146.1	6,417,965	930,202,822	144.94	137.4	137.3	137.4	134.9	137.8	6,804,785	136.70	2.61%
2020-01-10	142.0	141.9	142.0	141.7	144.4	7,837,664	1,119,581,956	142.85	133.9	133.8	133.9	133.6	136.2	8,310,051	134.73	0.71%
2020-01-09	141.0	141.0	141.1	133.0	141.3	11,596,359	1,601,605,760	138.11	133.0	133.0	133.1	125.4	133.3	12,295,288	130.26	6.66%
2020-01-08	132.2	132.2	132.3	125.5	132.8	7,561,057	983,436,267	130.07	124.7	124.7	124.8	118.4	125.3	8,016,773	122.67	0.53%
2020-01-07	131.5	131.3	131.5	129.8	133.7	7,589,643	998,211,789	131.52	124.0	123.8	124.0	122.4	126.1	8,047,082	124.05	1.15%
2020-01-06	130.0	129.9	130.0	129.2	135.2	11,701,984	1,536,859,214	131.33	122.6	122.5	122.6	121.9	127.5	12,407,279	123.87	-3.85%
2020-01-03	135.2	135.1	135.2	134.6	143.3	12,238,889	1,693,514,459	138.37	127.5	127.4	127.5	126.9	135.2	12,976,544	130.51	-2.73%
2020-01-02	139.0	138.9	139.0	134.0	139.7	8,129,308	1,119,047,351	137.66	131.1	131.0	131.1	126.4	131.8	8,619,273	129.83	3.04%
2019-12-31	134.9	134.8	134.9	132.8	136.0	5,608,478	752,220,968	134.12	127.2	127.1	127.2	125.3	128.3	5,946,509	126.50	-0.59%
2019-12-30	135.7	135.6	135.7	134.3	137.2	5,833,230	791,684,540	135.72	128.0	127.9	128.0	126.7	129.4	6,184,807	128.00	-0.66%
2019-12-27	136.6	136.5	136.6	136.2	140.9	5,713,137	790,061,598	138.29	128.8	128.7	128.8	128.5	132.9	6,057,476	130.43	-0.58%
2019-12-24	137.4	137.3	137.4	135.0	138.8	3,733,188	510,117,423	136.64	129.6	129.5	129.6	127.3	130.9	3,958,193	128.88	-0.36%
2019-12-23	137.9	137.8	137.9	134.9	139.7	7,145,024	977,724,792	136.84	130.1	130.0	130.1	127.2	131.8	7,575,665	129.06	-0.51%
2019-12-20	138.6	138.5	138.6	137.3	144.7	9,143,498	1,275,006,275	139.44	130.7	130.6	130.7	129.5	136.5	9,694,590	131.52	-3.68%
2019-12-19	143.9	143.8	143.9	140.7	145.5	6,639,276	946,967,416	142.63	135.7	135.6	135.7	132.7	137.2	7,039,435	134.52	-0.28%
2019-12-18	144.3	144.2	144.3	142.9	147.1	5,587,760	806,853,958	144.40	136.1	136.0	136.1	134.8	138.7	5,924,542	136.19	-0.82%
2019-12-17	145.5	145.4	145.5	144.6	149.0	8,003,698	1,170,249,915	146.21	137.2	137.1	137.2	136.4	140.5	8,486,092	137.90	-0.41%
2019-12-16	146.1	145.9	146.1	141.7	146.8	6,455,053	938,835,794	145.44	137.8	137.6	137.8	133.6	138.5	6,844,108	137.17	2.38%
2019-12-13	142.7	142.6	142.7	139.9	144.0	7,006,903	993,089,068	141.73	134.6	134.5	134.6	131.9	135.8	7,429,219	133.67	2.44%
2019-12-12	139.3	139.3	139.4	138.8	144.0	9,893,926	1,393,106,410	140.80	131.4	131.4	131.5	130.9	135.8	10,490,247	132.80	-0.14%
2019-12-11	139.5	139.5	139.6	136.6	140.5	4,212,169	583,360,957	138.49	131.6	131.6	131.7	128.8	132.5	4,466,042	130.62	1.16%
2019-12-10	137.9	137.9	138.0	137.8	142.6	4,507,847	627,283,912	139.15	130.1	130.1	130.2	130.0	134.5	4,779,541	131.24	-1.71%
2019-12-09	140.3	140.1	140.3	138.0	143.2	5,697,695	803,363,845	141.00	132.3	132.1	132.3	130.2	135.1	6,041,103	132.98	1.15%
2019-12-06	138.7	138.7	138.8	130.7	139.5	10,161,783	1,398,263,551	137.60	130.8	130.8	130.9	123.3	131.6	10,774,248	129.78	5.72%
2019-12-05	131.2	131.1	131.2	126.2	131.5	6,126,059	796,716,715	130.05	123.7	123.6	123.7	119.0	124.0	6,495,285	122.66	5.30%
2019-12-04	124.6	124.5	124.6	124.0	128.1	6,204,681	776,898,092	125.21	117.5	117.4	117.5	117.0	120.8	6,578,646	118.09	-3.49%
2019-12-03	129.1	129.0	129.1	125.5	130.0	3,783,570	486,316,985	128.53	121.8	121.7	121.8	118.4	122.6	4,011,611	121.23	0.78%
2019-12-02	128.1	128.0	128.1	126.3	130.6	4,364,434	556,945,937	127.61	120.8	120.7	120.8	119.1	123.2	4,627,485	120.36	-0.16%
2019-11-29	128.3	128.2	128.3	127.2	132.1	6,127,130	786,116,391	128.30	121.0	120.9	121.0	120.0	124.6	6,496,421	121.01	-2.51%
2019-11-28	131.6	131.4	131.6	125.1	131.6	8,252,769	1,067,734,054	129.38	124.1	123.9	124.1	118.0	124.1	8,750,175	122.02	4.20%
2019-11-27	126.3	126.3	126.4	124.0	126.8	3,608,753	453,717,301	125.73	119.1	119.1	119.2	117.0	119.6	3,826,258	118.58	0.96%
2019-11-26	125.1	125.0	125.1	122.6	126.0	7,938,875	990,204,766	124.73	118.0	117.9	118.0	115.6	118.8	8,417,362	117.64	2.88%
2019-11-25	121.6	121.5	121.6	119.6	123.4	4,880,806	592,827,948	121.46	114.7	114.6	114.7	112.8	116.4	5,174,979	114.56	-0.33%
2019-11-22	122.0	121.9	122.0	119.3	123.4	4,362,540	528,602,951	121.17	115.1	115.0	115.1	112.5	116.4	4,625,476	114.28	0.49%
2019-11-21	121.4	121.4	121.6	121.0	124.3	6,778,881	826,710,159	121.95	114.5	114.5	114.7	114.1	117.2	7,187,454	115.02	-4.18%
2019-11-20	126.7	126.6	126.7	125.9	129.3	4,591,491	584,686,861	127.34	119.5	119.4	119.5	118.7	121.9	4,868,227	120.10	-2.39%
2019-11-19	129.8	129.7	129.8	123.7	129.8	6,407,288	818,325,406	127.72	122.4	122.3	122.4	116.7	122.4	6,793,464	120.46	5.10%
2019-11-18	123.5	123.5	123.6	122.2	125.0	3,149,918	389,276,003	123.58	116.5	116.5	116.6	115.3	117.9	3,339,768	116.56	0.08%
2019-11-15	123.4	123.4	123.5	123.2	126.0	3,157,699	392,559,783	124.32	116.4	116.4	116.5	116.2	118.8	3,348,018	117.25	-0.80%
2019-11-14	124.4	124.2	124.4	122.9	126.3	4,210,787	524,887,609	124.65	117.3	117.1	117.3	115.9	119.1	4,464,577	117.57	0.81%
2019-11-13	123.4	123.4	123.5	122.2	125.3	4,738,616	583,913,887	123.22	116.4	116.4	116.5	115.3	118.2	5,024,219	116.22	-1.52%
2019-11-12	125.3	125.2	125.3	123.4	129.7	5,818,450	731,060,397	125.65	118.2	118.1	118.2	116.4	122.3	6,169,136	118.50	-0.87%
2019-11-11	126.4	126.3	126.4	121.5	129.6	8,038,703	1,017,665,945	126.60	119.2	119.1	119.2	114.6	122.2	8,523,207	119.40	-3.36%
2019-11-08	130.8	130.8	130.9	129.6	133.0	4,817,379	632,048,441	131.20	123.4	123.4	123.5	122.2	125.4	5,107,729	123.74	-1.65%
2019-11-07	133.0	132.9	133.0	130.1	135.0	6,308,853	832,183,145	131.91	125.4	125.3	125.4	122.7	127.3	6,689,097	124.41	-0.15%
2019-11-06	133.2	133.1	133.2	130.9	135.6	4,004,956	532,886,170	133.06	125.6	125.5	125.6	123.5	127.9	4,246,340	125.49	-0.37%
2019-11-05	133.7	133.6	133.7	132.5	136.5	6,662,141	896,919,051	134.63	126.1	126.0	126.1	125.0	128.7	7,063,678	126.98	0.91%
2019-11-04	132.5	132.4	132.5	130.0	134.0	5,226,218	688,826,967	131.80	125.0	124.9	125.0	122.6	126.4	5,541,210	124.31	2.40%
2019-11-01	129.4	129.3	129.4	124.8	131.4	7,707,077	993,758,928	128.94	122.0	121.9	122.0	117.7	123.9	8,171,593	121.61	2.05%
2019-10-31	126.8	126.8	126.9	118.0	129.4	16,386,099	2,063,379,197	125.92	119.6	119.6	119.7	111.3	122.0	17,373,712	118.76	7.37%
2019-10-30	118.1	118.0	118.1	114.9	118.7	5,239,064	615,572,562	117.50	111.4	111.3	111.4	108.4	112.0	5,554,830	110.82	0.34%
2019-10-29	117.7	117.7	117.8	117.2	119.4	4,966,118	585,924,750	117.98	111.0	111.0	111.1	110.5	112.6	5,265,433	111.28	-0.08%
2019-10-28	117.8	117.8	117.9	115.6	119.5	4,066,091	478,790,649	117.75	111.1	111.1	111.2	109.0	112.7	4,311,160	111.06	1.12%
2019-10-25	116.5	116.5	116.6	115.5	118.0	2,011,544	235,106,413	116.88	109.9	109.9	110.0	108.9	111.3	2,132,783	110.23	0.17%
2019-10-24	116.3	116.2	116.3	114.0	116.3	3,044,059	350,669,849	115.20	109.7	109.6	109.7	107.5	109.7	3,227,529	108.65	1.93%
2019-10-23	114.1	114.0	114.1	113.2	116.3	2,960,506	337,986,634	114.17	107.6	107.5	107.6	106.8	109.7	3,138,940	107.68	-1.38%
2019-10-22	115.7	115.6	115.7	115.0	117.9	2,867,076	332,803,352	116.08	109.1	109.0	109.1	108.5	111.2	3,039,879	109.48	-0.09%
2019-10-21	115.8	115.7	115.8	115.1	119.8	3,957,759	460,389,847	116.33	109.2	109.1	109.2	108.6	113.0	4,196,299	109.71	-2.53%
2019-10-18	118.8	118.7	118.8	116.2	119.8	5,273,106	625,542,958	118.63	112.0	112.0	112.0	109.6	113.0	5,590,924	111.89	1.28%
2019-10-17	117.3	117.1	117.3	115.2	117.3	3,550,319	414,336,710	116.70	110.6	110.4	110.6	108.7	110.6	3,764,302	110.07	2.00%
2019-10-16	115.0	114.9	115.0	114.0	116.7	4,040,234	465,157,406	115.13	108.5	108.4	108.5	107.5	110.1	4,283,745	108.59	-0.86%
2019-10-15	116.0	115.9	116.0	115.0	117.8	4,161,425	482,651,640	115.98	109.4	109.3	109.4	108.5	111.1	4,412,240	109.39	0.87%
2019-10-14	115.0	114.9	115.0	113.1	120.0	8,021,280	922,968,937	115.07	108.5	108.4	108.5	106.7	113.2	8,504,734	108.52	-2.54%
2019-10-11	118.0	117.9	118.0	116.1	120.4	4,096,065	483,970,679	118.16	111.3	111.2	111.3	109.5	113.6	4,342,941	111.44	0.51%
2019-10-10	117.4	117.3	117.4	112.0	117.9	7,783,322	904,843,794	116.25	110.7	110.6	110.7	105.6	111.2	8,252,434	109.65	4.26%
2019-10-09	112.6	112.6	112.7	112.1	115.9	7,149,484	812,621,122	113.66	106.2	106.2	106.3	105.7	109.3	7,580,394	107.20	-3.51%
2019-10-08	116.7	116.6	116.7	116.2	119.5	4,189,713	492,292,537	117.50	110.1	110.0	110.1	109.6	112.7	4,442,233	110.82	-1.68%
2019-10-04	118.7	118.6	118.7	116.8	120.5	3,384,420	402,670,672	118.98	112.0	111.9	112.0	110.2	113.7	3,588,404	112.21	0.00%
2019-10-03	118.7	118.6	118.7	115.5	120.7	5,575,145	659,758,749	118.34	112.0	111.9	112.0	108.9	113.8	5,911,167	111.61	1.28%
2019-10-02	117.2	117.0	117.2	113.0	117.5	5,102,301	588,986,634	115.44	110.5	110.3	110.5	106.6	110.8	5,409,824	108.87	1.74%
2019-09-30	115.2	115.1	115.2	112.5	115.9	5,333,955	613,036,722	114.93	108.7	108.6	108.7	106.1	109.3	5,655,440	108.40	0.70%
2019-09-27	114.4	114.3	114.4	112.2	115.8	2,905,755	332,224,521	114.33	107.9	107.8	107.9	105.8	109.2	3,080,889	107.83	-0.09%
2019-09-26	114.5	114.4	114.5	111.8	117.4	6,264,973	715,552,924	114.21	108.0	107.9	108.0	105.4	110.7	6,642,572	107.72	1.60%
2019-09-25	112.7	112.6	112.7	111.3	116.0	8,253,640	933,752,754	113.13	106.3	106.2	106.3	105.0	109.4	8,751,099	106.70	-3.01%
2019-09-24	116.2	116.0	116.2	112.8	116.5	7,334,895	843,299,052	114.97	109.6	109.4	109.6	106.4	109.9	7,776,980	108.44	1.93%
2019-09-23	114.0	114.0	114.1	111.6	120.9	12,065,809	1,383,056,175	114.63	107.5	107.5	107.6	105.3	114.0	12,793,032	108.11	-4.76%
2019-09-20	119.7	119.7	120.0	119.0	126.1	13,624,731	1,666,472,867	122.31	112.9	112.9	113.2	112.2	118.9	14,445,913	115.36	-0.42%
2019-09-19	120.2	120.1	120.2	116.7	120.8	8,094,009	964,812,147	119.20	113.4	113.3	113.4	110.1	113.9	8,581,846	112.42	2.82%
2019-09-18	116.9	116.9	117.0	116.3	118.5	4,867,061	571,339,846	117.39	110.3	110.3	110.3	109.7	111.8	5,160,406	110.72	0.34%
2019-09-17	116.5	116.4	116.5	115.4	118.2	4,708,260	549,378,958	116.68	109.9	109.8	109.9	108.8	111.5	4,992,034	110.05	-1.19%
2019-09-16	117.9	117.7	117.9	116.7	119.0	5,206,333	612,618,454	117.67	111.2	111.0	111.2	110.1	112.2	5,520,126	110.98	-1.26%
2019-09-13	119.4	119.3	119.4	116.0	119.7	3,067,502	364,483,322	118.82	112.6	112.5	112.6	109.4	112.9	3,252,385	112.07	2.58%
2019-09-12	116.4	116.4	116.5	113.3	118.4	4,272,619	496,414,796	116.19	109.8	109.8	109.9	106.9	111.7	4,530,136	109.58	1.04%
2019-09-11	115.2	115.1	115.2	113.5	116.3	4,600,899	528,778,859	114.93	108.7	108.6	108.7	107.0	109.7	4,878,202	108.40	0.52%
2019-09-10	114.6	114.6	114.7	112.6	120.0	9,971,105	1,150,517,802	115.39	108.1	108.1	108.2	106.2	113.2	10,572,078	108.83	-2.47%
2019-09-09	117.5	117.4	117.5	116.3	120.4	7,570,715	894,654,631	118.17	110.8	110.7	110.8	109.7	113.6	8,027,013	111.46	0.95%
2019-09-06	116.4	116.4	116.8	114.9	120.0	11,805,476	1,391,507,864	117.87	109.8	109.8	110.2	108.4	113.2	12,517,009	111.17	2.74%
2019-09-05	113.3	113.2	113.3	110.0	115.7	5,906,901	670,546,856	113.52	106.9	106.8	106.9	103.7	109.1	6,262,918	107.07	2.35%
2019-09-04	110.7	110.6	110.7	108.0	112.4	6,782,213	748,974,324	110.43	104.4	104.3	104.4	101.9	106.0	7,190,987	104.15	0.91%
2019-09-03	109.7	109.7	109.8	107.9	113.9	9,189,683	1,026,384,642	111.69	103.5	103.5	103.6	101.8	107.4	9,743,558	105.34	0.46%
2019-09-02	109.2	109.1	109.2	106.1	110.0	7,675,792	834,980,568	108.78	103.0	102.9	103.0	100.1	103.7	8,138,423	102.60	0.46%
2019-08-30	108.7	108.7	108.8	105.2	111.7	14,577,905	1,590,420,202	109.10	102.5	102.5	102.6	99.22	105.4	15,456,536	102.90	4.02%
2019-08-29	104.5	104.4	104.5	101.3	105.0	7,728,735	802,917,843	103.89	98.56	98.47	98.56	95.54	99.03	8,194,557	97.982	2.05%
2019-08-28	102.4	102.4	102.5	100.5	105.3	6,572,565	680,564,934	103.55	96.58	96.58	96.67	94.79	99.31	6,968,703	97.660	-0.39%
2019-08-27	102.8	102.8	102.9	101.3	105.0	7,206,829	741,993,173	102.96	96.96	96.96	97.05	95.54	99.03	7,641,195	97.104	-1.25%
2019-08-26	104.1	104.0	104.1	97.00	104.6	16,630,671	1,686,109,544	101.39	98.18	98.09	98.18	91.49	98.65	17,633,025	95.622	-0.86%
2019-08-23	105.0	104.9	105.0	103.9	107.2	8,389,967	883,189,273	105.27	99.03	98.94	99.03	97.99	101.1	8,895,642	99.283	-0.94%
2019-08-22	106.0	106.0	106.1	104.9	107.9	8,106,380	862,370,415	106.38	99.97	99.97	100.1	98.94	101.8	8,594,963	100.33	-0.75%
2019-08-21	106.8	106.8	106.9	103.0	107.8	9,662,363	1,023,153,279	105.89	100.7	100.7	100.8	97.14	101.7	10,244,727	99.871	1.14%
2019-08-20	105.6	105.5	105.6	101.2	107.8	17,070,783	1,801,089,797	105.51	99.60	99.50	99.60	95.45	101.7	18,099,663	99.510	4.87%
2019-08-19	100.7	100.7	100.8	98.20	102.0	12,455,832	1,251,329,615	100.46	94.98	94.98	95.07	92.62	96.20	13,206,563	94.751	5.56%
2019-08-16	95.40	95.35	95.40	94.35	96.35	6,730,603	641,537,079	95.316	89.98	89.93	89.98	88.99	90.87	7,136,266	89.898	0.00%
2019-08-15	95.40	95.35	95.40	91.60	96.35	8,834,539	834,385,786	94.446	89.98	89.93	89.98	86.39	90.87	9,367,009	89.077	1.54%
2019-08-14	93.95	93.95	94.00	92.85	98.35	28,766,199	2,741,515,639	95.303	88.61	88.61	88.66	87.57	92.76	30,499,979	89.886	8.74%
2019-08-13	86.40	86.40	86.45	85.00	88.10	10,122,626	878,401,132	86.776	81.49	81.49	81.54	80.17	83.09	10,732,731	81.843	0.47%
2019-08-12	86.00	86.00	86.05	83.85	87.20	6,941,629	596,025,308	85.863	81.11	81.11	81.16	79.08	82.24	7,360,011	80.982	3.61%
2019-08-09	83.00	82.95	83.00	82.95	85.45	5,598,562	469,832,593	83.920	78.28	78.23	78.28	78.23	80.59	5,935,995	79.150	-0.06%
2019-08-08	83.05	83.00	83.05	81.90	84.95	5,271,628	441,189,553	83.691	78.33	78.28	78.33	77.24	80.12	5,589,356	78.934	1.59%
2019-08-07	81.75	81.75	81.80	79.60	83.50	6,608,091	537,577,045	81.351	77.10	77.10	77.15	75.08	78.75	7,006,370	76.727	1.30%
2019-08-06	80.70	80.70	80.75	77.60	81.70	16,006,483	1,275,576,258	79.691	76.11	76.11	76.16	73.19	77.06	16,971,216	75.161	-1.82%
2019-08-05	82.20	82.15	82.20	81.90	85.35	8,255,187	686,118,300	83.114	77.53	77.48	77.53	77.24	80.50	8,752,739	78.389	-2.49%
2019-08-02	84.30	84.25	84.30	83.70	87.30	18,576,831	1,591,522,575	85.672	79.51	79.46	79.51	78.94	82.34	19,696,483	80.802	-7.77%
2019-08-01	91.40	91.30	91.40	90.95	93.15	3,432,131	314,519,536	91.640	86.20	86.11	86.20	85.78	87.85	3,638,990	86.430	-1.08%
2019-07-31	92.40	92.40	92.45	90.55	93.15	3,634,826	334,241,422	91.955	87.15	87.15	87.19	85.40	87.85	3,853,902	86.728	-1.39%
2019-07-30	93.70	93.65	93.70	93.20	95.00	3,044,261	286,574,017	94.136	88.37	88.33	88.37	87.90	89.60	3,227,743	88.785	0.70%
2019-07-29	93.05	92.85	93.05	92.15	94.60	3,564,716	330,990,765	92.852	87.76	87.57	87.76	86.91	89.22	3,779,566	87.574	-0.85%
2019-07-26	93.85	93.80	93.85	91.50	94.80	3,462,765	324,818,368	93.803	88.52	88.47	88.52	86.30	89.41	3,671,471	88.471	-0.95%
2019-07-25	94.75	94.70	94.75	93.50	95.95	8,068,778	765,680,514	94.894	89.36	89.32	89.36	88.18	90.50	8,555,095	89.500	1.45%
2019-07-24	93.40	93.40	93.45	91.00	95.00	9,453,938	885,780,008	93.694	88.09	88.09	88.14	85.83	89.60	10,023,740	88.368	3.49%
2019-07-23	90.25	90.25	90.30	88.25	90.85	6,950,950	626,693,765	90.159	85.12	85.12	85.17	83.23	85.69	7,369,894	85.034	2.91%
2019-07-22	87.70	87.70	87.75	87.50	90.00	4,639,539	412,313,289	88.870	82.71	82.71	82.76	82.53	84.88	4,919,171	83.818	-0.79%
2019-07-19	88.40	88.35	88.40	86.45	90.20	7,210,660	641,986,326	89.033	83.37	83.33	83.37	81.54	85.07	7,645,257	83.972	2.85%
2019-07-18	85.95	85.90	85.95	85.20	87.40	3,787,367	325,997,531	86.075	81.06	81.02	81.06	80.36	82.43	4,015,637	81.182	-2.33%
2019-07-17	88.00	87.95	88.00	85.50	88.50	6,060,716	531,552,416	87.705	83.00	82.95	83.00	80.64	83.47	6,426,004	82.719	0.69%
2019-07-16	87.40	87.40	87.45	86.00	88.30	7,648,609	669,997,347	87.597	82.43	82.43	82.48	81.11	83.28	8,109,602	82.618	1.27%
2019-07-15	86.30	86.30	86.35	83.30	86.80	7,272,355	622,972,194	85.663	81.39	81.39	81.44	78.56	81.87	7,710,670	80.794	0.35%
2019-07-12	86.00	86.00	86.05	84.05	86.45	6,085,109	522,724,529	85.902	81.11	81.11	81.16	79.27	81.54	6,451,867	81.019	1.00%
2019-07-11	85.15	85.10	85.15	83.10	85.25	6,223,474	526,350,991	84.575	80.31	80.26	80.31	78.38	80.40	6,598,572	79.767	3.21%
2019-07-10	82.50	82.50	82.55	82.10	85.25	7,095,267	591,110,624	83.311	77.81	77.81	77.86	77.43	80.40	7,522,909	78.575	1.73%
2019-07-09	81.10	81.05	81.10	79.00	83.00	4,638,891	377,408,773	81.358	76.49	76.44	76.49	74.51	78.28	4,918,484	76.733	-1.64%
2019-07-08	82.45	82.45	82.50	80.65	82.85	9,706,621	798,101,764	82.222	77.76	77.76	77.81	76.07	78.14	10,291,653	77.548	-0.96%
2019-07-05	83.25	83.20	83.25	82.10	84.45	3,432,726	284,800,674	82.966	78.52	78.47	78.52	77.43	79.65	3,639,621	78.250	-1.13%
2019-07-04	84.20	84.15	84.20	83.90	86.40	4,766,552	402,710,210	84.487	79.41	79.37	79.41	79.13	81.49	5,053,839	79.684	-1.58%
2019-07-03	85.55	85.50	85.55	84.80	88.00	7,159,535	615,779,206	86.008	80.69	80.64	80.69	79.98	83.00	7,591,050	81.119	-3.00%
2019-07-02	88.20	88.20	88.25	85.00	88.30	17,959,771	1,568,061,907	87.310	83.19	83.19	83.23	80.17	83.28	19,042,232	82.347	9.29%
2019-06-28	80.70	80.60	80.70	79.95	81.85	6,082,858	490,639,627	80.659	76.11	76.02	76.11	75.41	77.20	6,449,480	76.074	-0.74%
2019-06-27	81.30	81.25	81.30	77.50	81.80	9,932,286	798,572,310	80.402	76.68	76.63	76.68	73.09	77.15	10,530,919	75.831	4.03%
2019-06-26	78.15	78.10	78.15	75.05	79.00	4,553,213	354,590,228	77.877	73.71	73.66	73.71	70.78	74.51	4,827,642	73.450	2.16%
2019-06-25	76.50	76.50	76.55	75.55	79.50	7,037,340	538,567,580	76.530	72.15	72.15	72.20	71.26	74.98	7,461,490	72.180	-2.98%
2019-06-24	78.85	78.80	78.85	78.50	81.00	4,210,539	333,579,818	79.225	74.37	74.32	74.37	74.04	76.40	4,464,314	74.721	-1.44%
2019-06-21	80.00	80.00	80.05	79.20	82.00	7,720,238	618,569,566	80.123	75.45	75.45	75.50	74.70	77.34	8,185,548	75.569	-0.74%
2019-06-20	80.60	80.55	80.60	77.60	81.35	10,602,487	847,760,881	79.959	76.02	75.97	76.02	73.19	76.73	11,241,514	75.413	1.38%
2019-06-19	79.50	79.45	79.50	77.50	79.85	25,941,323	2,038,002,674	78.562	74.98	74.93	74.98	73.09	75.31	27,504,843	74.096	10.11%
2019-06-18	72.20	72.15	72.20	68.60	72.50	8,306,908	587,352,325	70.707	68.10	68.05	68.10	64.70	68.38	8,807,577	66.687	4.94%
2019-06-17	68.80	68.80	68.85	68.70	70.15	3,961,703	274,691,236	69.337	64.89	64.89	64.94	64.79	66.16	4,200,480	65.395	0.29%
2019-06-14	68.60	68.50	68.60	68.20	70.10	4,496,967	309,515,796	68.828	64.70	64.61	64.70	64.32	66.12	4,768,006	64.915	-2.21%
2019-06-13	70.15	70.15	70.20	67.60	70.25	6,978,979	481,245,229	68.956	66.16	66.16	66.21	63.76	66.26	7,399,612	65.037	1.45%
2019-06-12	69.15	69.15	69.20	68.10	71.40	11,886,280	825,764,846	69.472	65.22	65.22	65.27	64.23	67.34	12,602,683	65.523	-6.05%
2019-06-11	73.60	73.55	73.60	72.45	74.65	7,880,728	581,497,106	73.787	69.42	69.37	69.42	68.33	70.41	8,355,711	69.593	2.01%
2019-06-10	72.15	72.10	72.15	68.20	72.45	12,398,566	885,477,529	71.418	68.05	68.00	68.05	64.32	68.33	13,145,845	67.358	6.81%
2019-06-06	67.55	67.55	67.60	66.15	69.10	5,233,604	351,470,755	67.157	63.71	63.71	63.76	62.39	65.17	5,549,041	63.339	-1.31%
2019-06-05	68.45	68.45	68.50	68.35	70.25	6,864,491	474,577,727	69.135	64.56	64.56	64.61	64.46	66.26	7,278,224	65.205	2.32%
2019-06-04	66.90	66.90	66.95	66.60	68.80	5,719,654	384,625,042	67.246	63.10	63.10	63.14	62.81	64.89	6,064,386	63.424	-2.62%
2019-06-03	68.70	68.55	68.70	66.80	69.40	6,715,899	457,651,338	68.145	64.79	64.65	64.79	63.00	65.45	7,120,676	64.271	2.77%
2019-05-31	66.85	66.80	66.85	66.35	68.90	8,347,394	566,534,294	67.870	63.05	63.00	63.05	62.58	64.98	8,850,503	64.012	0.54%
2019-05-30	67.15	67.10	67.15	66.00	69.20	10,427,542	697,660,199	66.906	62.71	62.66	62.71	61.63	64.62	11,166,106	62.480	-2.82%
2019-05-29	69.10	69.05	69.10	69.05	70.85	8,849,691	617,160,663	69.738	64.53	64.48	64.53	64.48	66.16	9,476,499	65.125	-0.14%
2019-05-28	69.20	69.20	69.25	67.25	70.65	11,024,663	765,129,922	69.402	64.62	64.62	64.67	62.80	65.98	11,805,520	64.811	2.98%
2019-05-27	67.20	67.15	67.20	65.15	67.85	14,737,641	981,984,631	66.631	62.76	62.71	62.76	60.84	63.36	15,781,482	62.224	-0.59%
2019-05-24	67.60	67.55	67.60	67.25	70.00	12,657,131	865,642,189	68.392	63.13	63.08	63.13	62.80	65.37	13,553,613	63.868	-0.44%
2019-05-23	67.90	67.90	67.95	67.15	72.00	20,526,618	1,417,777,314	69.070	63.41	63.41	63.46	62.71	67.24	21,980,482	64.502	-7.68%
2019-05-22	73.55	73.55	73.60	70.30	74.50	11,968,944	872,366,123	72.886	68.69	68.69	68.73	65.65	69.57	12,816,683	68.065	1.94%
2019-05-21	72.15	72.15	72.20	70.80	75.30	18,392,174	1,331,167,666	72.377	67.38	67.38	67.42	66.12	70.32	19,694,859	67.590	-0.35%
2019-05-20	72.40	72.35	72.40	71.40	75.20	17,422,925	1,267,700,434	72.761	67.61	67.56	67.61	66.68	70.23	18,656,960	67.948	-4.99%
2019-05-17	76.20	76.20	76.25	75.15	84.95	26,014,929	2,029,556,028	78.015	71.16	71.16	71.21	70.18	79.33	27,857,520	72.855	-10.41%
2019-05-16	85.05	85.05	85.10	84.50	89.40	10,477,852	894,752,429	85.395	79.42	79.42	79.47	78.91	83.49	11,219,979	79.746	-5.08%
2019-05-15	89.60	89.60	89.65	88.50	90.75	4,945,778	444,279,522	89.830	83.67	83.67	83.72	82.65	84.75	5,296,079	83.888	1.70%
2019-05-14	88.10	88.10	88.15	84.00	89.00	7,308,447	640,555,045	87.646	82.27	82.27	82.32	78.44	83.11	7,826,091	81.849	-2.87%
2019-05-10	90.70	90.70	90.75	87.70	93.60	10,779,194	977,875,681	90.719	84.70	84.70	84.75	81.90	87.41	11,542,665	84.718	5.34%
2019-05-09	86.10	86.10	86.20	85.20	90.90	8,543,862	742,007,263	86.847	80.41	80.41	80.50	79.56	84.89	9,149,008	81.102	-5.02%
2019-05-08	90.65	90.60	90.70	89.85	93.20	8,174,723	744,082,330	91.022	84.65	84.61	84.70	83.91	87.04	8,753,724	85.002	-2.84%
2019-05-07	93.30	93.30	93.35	90.85	94.35	8,026,931	744,836,510	92.792	87.13	87.13	87.18	84.84	88.11	8,595,464	86.655	2.47%
2019-05-06	91.05	91.05	91.15	89.95	92.60	14,680,624	1,332,322,192	90.754	85.03	85.03	85.12	84.00	86.48	15,720,426	84.751	-5.79%
2019-05-03	96.65	96.60	96.65	94.35	96.80	4,077,573	389,960,967	95.636	90.26	90.21	90.26	88.11	90.40	4,366,380	89.310	0.05%
2019-05-02	96.60	96.60	96.70	94.30	97.10	3,016,080	291,257,640	96.568	90.21	90.21	90.30	88.06	90.68	3,229,704	90.181	0.99%
2019-04-30	95.65	95.60	95.65	95.00	97.15	4,467,682	426,855,317	95.543	89.32	89.28	89.32	88.72	90.72	4,784,120	89.223	-1.59%
2019-04-29	97.20	97.20	97.25	95.65	97.50	3,248,080	314,217,077	96.739	90.77	90.77	90.82	89.32	91.05	3,478,136	90.341	-0.10%
2019-04-26	97.30	97.20	97.30	95.80	98.90	7,040,613	685,135,930	97.312	90.86	90.77	90.86	89.46	92.36	7,539,287	90.875	0.78%
2019-04-25	96.55	96.55	96.60	96.20	101.2	8,010,835	789,767,389	98.587	90.16	90.16	90.21	89.84	94.51	8,578,228	92.066	-3.83%
2019-04-24	100.4	100.3	100.4	100.0	103.4	5,515,898	557,562,505	101.08	93.76	93.67	93.76	93.39	96.56	5,906,579	94.397	-0.69%
2019-04-23	101.1	101.0	101.1	98.90	102.0	6,403,833	647,636,117	101.13	94.41	94.32	94.41	92.36	95.25	6,857,405	94.443	1.56%
2019-04-18	99.55	99.50	99.55	97.80	102.0	8,656,051	867,137,940	100.18	92.97	92.92	92.97	91.33	95.25	9,269,144	93.551	1.27%
2019-04-17	98.30	98.25	98.30	97.15	99.15	7,024,453	688,759,001	98.052	91.80	91.75	91.80	90.72	92.59	7,521,982	91.566	-0.20%
2019-04-16	98.50	98.45	98.50	96.35	100.2	9,298,766	913,950,014	98.287	91.98	91.94	91.98	89.98	93.57	9,957,381	91.786	-2.38%
2019-04-15	100.9	100.8	100.9	100.5	105.7	8,001,892	822,666,502	102.81	94.23	94.13	94.23	93.85	98.71	8,568,652	96.009	-2.70%
2019-04-12	103.7	103.6	103.7	102.0	105.7	4,959,765	514,365,359	103.71	96.84	96.75	96.84	95.25	98.71	5,311,056	96.848	-0.10%
2019-04-11	103.8	103.8	103.9	102.0	109.6	12,564,999	1,313,552,237	104.54	96.93	96.93	97.03	95.25	102.4	13,454,955	97.626	-3.62%
2019-04-10	107.7	107.6	107.7	104.3	108.4	8,293,393	883,659,026	106.55	100.6	100.5	100.6	97.40	101.2	8,880,799	99.502	0.47%
2019-04-09	107.2	107.1	107.2	103.1	107.5	11,253,847	1,195,867,666	106.26	100.1	100.0	100.1	96.28	100.4	12,050,937	99.234	3.08%
2019-04-08	104.0	104.0	104.1	101.8	104.8	14,713,770	1,513,805,336	102.88	97.12	97.12	97.21	95.07	97.87	15,755,920	96.079	4.37%
2019-04-04	99.65	99.65	99.70	97.10	100.0	6,721,011	667,693,853	99.344	93.06	93.06	93.11	90.68	93.39	7,197,048	92.773	1.37%
2019-04-03	98.30	98.30	98.50	97.30	99.20	7,645,116	752,129,073	98.380	91.80	91.80	91.98	90.86	92.64	8,186,606	91.873	1.34%
2019-04-02	97.00	96.95	97.00	96.60	98.60	4,791,225	466,903,938	97.450	90.58	90.54	90.58	90.21	92.08	5,130,579	91.004	0.10%
2019-04-01	96.90	96.90	96.95	95.50	99.00	10,126,416	990,537,223	97.817	90.49	90.49	90.54	89.18	92.45	10,843,652	91.347	3.36%
2019-03-29	93.75	93.70	93.75	91.10	94.00	4,995,614	465,153,048	93.112	87.55	87.50	87.55	85.07	87.78	5,349,444	86.954	1.02%
2019-03-28	92.80	92.75	92.80	92.30	93.50	2,702,823	251,020,698	92.874	86.66	86.62	86.66	86.19	87.32	2,894,259	86.731	0.11%
2019-03-27	92.70	92.70	92.75	92.15	94.00	3,378,992	314,423,941	93.053	86.57	86.57	86.62	86.05	87.78	3,618,320	86.898	-0.11%
2019-03-26	92.80	92.75	92.80	91.70	93.80	4,193,296	389,938,796	92.991	86.66	86.62	86.66	85.63	87.60	4,490,300	86.840	1.87%
2019-03-25	91.10	91.05	91.10	89.30	92.30	5,920,811	539,736,300	91.159	85.07	85.03	85.07	83.39	86.19	6,340,171	85.130	-1.73%
2019-03-22	92.70	92.60	92.70	90.00	94.00	9,720,894	890,939,313	91.652	86.57	86.48	86.57	84.05	87.78	10,409,407	85.590	-0.05%
2019-03-21	92.75	92.70	92.75	91.65	96.00	11,218,800	1,038,839,510	92.598	86.62	86.57	86.62	85.59	89.65	12,013,407	86.473	-2.98%
2019-03-20	95.60	95.55	95.60	90.10	98.00	16,372,644	1,542,809,751	94.231	89.28	89.23	89.28	84.14	91.52	17,532,289	87.998	-1.70%
2019-03-19	97.25	97.05	97.25	95.10	99.20	5,462,001	527,451,440	96.567	90.82	90.63	90.82	88.81	92.64	5,848,865	90.180	-1.12%
2019-03-18	98.35	98.30	98.35	96.60	99.75	6,032,725	593,270,309	98.342	91.84	91.80	91.84	90.21	93.15	6,460,012	91.837	2.29%
2019-03-15	96.15	96.15	96.50	91.85	97.50	12,109,712	1,160,059,273	95.796	89.79	89.79	90.12	85.77	91.05	12,967,421	89.460	5.14%
2019-03-14	91.45	91.35	91.45	90.35	95.00	6,144,200	563,537,691	91.719	85.40	85.31	85.40	84.37	88.72	6,579,383	85.652	-3.28%
2019-03-13	94.55	94.50	94.55	91.55	94.70	4,543,360	425,764,133	93.711	88.30	88.25	88.30	85.49	88.44	4,865,158	87.513	1.89%
2019-03-12	92.80	92.80	92.85	92.00	94.80	6,033,030	564,603,269	93.585	86.66	86.66	86.71	85.91	88.53	6,460,339	87.395	0.87%
2019-03-11	92.00	92.00	92.05	89.90	92.95	7,375,483	674,304,942	91.425	85.91	85.91	85.96	83.95	86.80	7,897,875	85.378	-0.92%
2019-03-08	92.85	92.80	92.85	89.15	97.45	8,678,437	808,223,405	93.130	86.71	86.66	86.71	83.25	91.00	9,293,115	86.970	-1.43%
2019-03-07	94.20	94.15	94.20	93.00	100.1	9,327,598	890,752,605	95.497	87.97	87.92	87.97	86.85	93.48	9,988,255	89.180	-5.61%
2019-03-06	99.80	99.80	99.85	97.10	103.9	12,262,533	1,233,886,568	100.62	93.20	93.20	93.25	90.68	97.03	13,131,066	93.967	2.78%
2019-03-05	97.10	97.00	97.10	95.00	97.70	6,589,652	635,910,758	96.501	90.68	90.58	90.68	88.72	91.24	7,056,385	90.118	1.41%
2019-03-04	95.75	95.70	95.80	94.90	97.25	8,207,477	788,011,647	96.011	89.42	89.37	89.46	88.62	90.82	8,788,798	89.661	1.00%
2019-03-01	94.80	94.80	94.90	92.80	97.00	4,960,283	467,914,638	94.332	88.53	88.53	88.62	86.66	90.58	5,311,611	88.093	1.94%
2019-02-28	93.00	92.95	93.00	91.00	95.30	7,084,460	660,334,315	93.209	86.85	86.80	86.85	84.98	89.00	7,586,240	87.044	-0.59%
2019-02-27	93.55	93.50	93.55	91.90	96.80	9,431,915	882,295,407	93.544	87.36	87.32	87.36	85.82	90.40	10,099,961	87.356	-2.55%
2019-02-26	96.00	96.00	96.05	94.10	98.00	8,526,789	818,040,243	95.938	89.65	89.65	89.70	87.88	91.52	9,130,726	89.592	-0.88%
2019-02-25	96.85	96.85	97.00	96.40	105.5	16,600,155	1,641,530,244	98.886	90.44	90.44	90.58	90.02	98.52	17,775,914	92.346	-2.02%
2019-02-22	98.85	98.85	98.90	92.60	99.85	13,414,285	1,299,542,551	96.878	92.31	92.31	92.36	86.48	93.25	14,364,395	90.470	4.77%
2019-02-21	94.35	94.30	94.35	89.70	95.40	13,552,563	1,273,509,207	93.968	88.11	88.06	88.11	83.77	89.09	14,512,467	87.753	4.72%
2019-02-20	90.10	90.05	90.10	88.25	90.70	7,737,221	693,214,049	89.595	84.14	84.09	84.14	82.41	84.70	8,285,234	83.669	3.03%
2019-02-19	87.45	87.45	87.50	86.30	89.40	5,525,764	485,698,499	87.897	81.67	81.67	81.71	80.59	83.49	5,917,144	82.083	-0.63%
2019-02-18	88.00	87.95	88.00	86.00	89.10	8,020,449	702,922,566	87.641	82.18	82.13	82.18	80.31	83.21	8,588,523	81.844	3.71%
2019-02-15	84.85	84.85	84.90	84.00	86.65	14,042,722	1,194,532,352	85.064	79.24	79.24	79.28	78.44	80.92	15,037,343	79.438	-4.29%
2019-02-14	88.65	88.60	88.65	84.90	90.60	27,663,090	2,427,269,193	87.744	82.79	82.74	82.79	79.28	84.61	29,622,417	81.940	-5.03%
2019-02-13	93.35	93.30	93.35	87.65	94.10	17,637,518	1,616,254,873	91.637	87.18	87.13	87.18	81.85	87.88	18,886,752	85.576	5.30%
2019-02-12	88.65	88.60	88.65	85.50	88.70	12,039,722	1,055,845,300	87.697	82.79	82.74	82.79	79.84	82.83	12,892,474	81.896	1.84%
2019-02-11	87.05	87.00	87.05	81.45	87.40	16,661,185	1,432,429,615	85.974	81.29	81.25	81.29	76.06	81.62	17,841,267	80.287	7.60%
2019-02-08	80.90	80.85	80.90	77.10	81.50	9,367,965	748,079,764	79.855	75.55	75.50	75.55	72.00	76.11	10,031,481	74.573	3.72%
2019-02-04	78.00	77.95	78.00	76.40	78.50	3,014,715	235,161,904	78.005	72.84	72.79	72.84	71.35	73.31	3,228,242	72.845	1.30%
2019-02-01	77.00	76.95	77.00	74.85	78.00	4,552,246	348,785,605	76.618	71.91	71.86	71.91	69.90	72.84	4,874,673	71.551	-0.13%
2019-01-31	77.10	77.05	77.10	76.00	77.95	8,028,622	619,197,846	77.124	72.00	71.95	72.00	70.97	72.79	8,597,275	72.023	3.28%
2019-01-30	74.65	74.65	74.70	74.00	77.95	5,745,188	431,331,177	75.077	69.71	69.71	69.76	69.11	72.79	6,152,109	70.111	-1.58%
2019-01-29	75.85	75.75	75.85	73.45	75.95	5,816,394	436,230,445	75.000	70.83	70.74	70.83	68.59	70.93	6,228,359	70.039	-0.91%
2019-01-28	76.55	76.50	76.55	76.05	79.30	7,846,685	609,089,250	77.624	71.49	71.44	71.49	71.02	74.05	8,402,452	72.489	0.00%
2019-01-25	76.55	76.50	76.55	74.50	77.65	16,865,872	1,290,447,552	76.512	71.49	71.44	71.49	69.57	72.51	18,060,451	71.452	4.86%
2019-01-24	73.00	72.95	73.00	70.60	73.10	5,071,190	365,275,266	72.030	68.17	68.12	68.17	65.93	68.26	5,430,373	67.265	3.11%
2019-01-23	70.80	70.80	70.85	70.40	73.40	7,981,032	571,836,135	71.649	66.12	66.12	66.16	65.74	68.55	8,546,314	66.910	-3.15%
2019-01-22	73.10	73.05	73.10	71.80	75.45	8,546,417	626,228,519	73.274	68.26	68.22	68.26	67.05	70.46	9,151,744	68.427	-3.31%
2019-01-21	75.60	75.55	75.60	72.00	76.50	14,031,794	1,053,500,325	75.080	70.60	70.55	70.60	67.24	71.44	15,025,641	70.114	5.51%
2019-01-18	71.65	71.60	71.65	66.80	71.95	15,565,381	1,081,671,670	69.492	66.91	66.86	66.91	62.38	67.19	16,667,849	64.896	7.66%
2019-01-17	66.55	66.50	66.55	65.95	68.65	8,345,724	560,882,444	67.206	62.15	62.10	62.15	61.59	64.11	8,936,837	62.761	-2.13%
2019-01-16	68.00	68.00	68.05	67.35	68.70	7,685,347	522,870,259	68.035	63.50	63.50	63.55	62.90	64.16	8,229,686	63.535	-2.16%
2019-01-15	69.50	69.45	69.50	66.95	69.50	6,658,771	456,417,635	68.544	64.90	64.86	64.90	62.52	64.90	7,130,400	64.010	2.73%
2019-01-14	67.65	67.50	67.65	66.45	69.50	6,580,100	443,927,898	67.465	63.18	63.04	63.18	62.05	64.90	7,046,157	63.003	-1.60%
2019-01-11	68.75	68.70	68.75	67.05	69.00	7,549,721	514,774,954	68.185	64.20	64.16	64.20	62.62	64.44	8,084,454	63.675	2.69%
2019-01-10	66.95	66.85	66.95	63.15	66.95	9,963,201	655,934,309	65.836	62.52	62.43	62.52	58.97	62.52	10,668,877	61.481	5.35%
2019-01-09	63.55	63.50	63.55	62.40	66.00	11,133,982	715,825,094	64.292	59.35	59.30	59.35	58.27	61.63	11,922,582	60.039	2.75%
2019-01-08	61.85	61.85	61.90	61.55	64.35	6,499,749	406,044,458	62.471	57.76	57.76	57.81	57.48	60.09	6,960,115	58.339	-1.67%
2019-01-07	62.90	62.85	62.90	61.60	63.75	7,498,902	469,877,092	62.660	58.74	58.69	58.74	57.53	59.53	8,030,036	58.515	2.28%
2019-01-04	61.50	61.45	61.50	58.55	61.70	9,635,525	582,152,363	60.417	57.43	57.39	57.43	54.68	57.62	10,317,992	56.421	0.16%
2019-01-03	61.40	61.35	61.40	60.30	65.15	13,187,774	818,500,937	62.065	57.34	57.29	57.34	56.31	60.84	14,121,840	57.960	-6.76%
2019-01-02	65.85	65.80	65.85	65.35	69.85	5,747,418	381,797,653	66.429	61.49	61.45	61.49	61.03	65.23	6,154,497	62.036	-5.39%
2018-12-31	69.60	69.60	69.65	68.45	70.00	2,320,605	159,909,720	68.909	65.00	65.00	65.04	63.92	65.37	2,484,969	64.351	1.16%
2018-12-28	68.80	68.80	68.85	67.90	70.20	3,517,911	242,998,680	69.075	64.25	64.25	64.30	63.41	65.56	3,767,078	64.506	1.55%
2018-12-27	67.75	67.70	67.75	66.80	70.45	6,714,082	462,287,178	68.853	63.27	63.22	63.27	62.38	65.79	7,189,628	64.299	0.74%
2018-12-24	67.25	67.25	67.30	65.10	67.75	2,017,109	134,553,832	66.706	62.80	62.80	62.85	60.79	63.27	2,159,977	62.294	0.37%
2018-12-21	67.00	67.00	67.15	64.50	67.55	9,075,867	598,816,690	65.979	62.57	62.57	62.71	60.23	63.08	9,718,694	61.615	0.37%
2018-12-20	66.75	66.70	66.75	65.40	69.65	9,859,927	659,666,807	66.904	62.33	62.29	62.33	61.07	65.04	10,558,288	62.479	-2.98%
2018-12-19	68.80	68.80	68.85	68.20	69.90	3,734,518	257,472,398	68.944	64.25	64.25	64.30	63.69	65.28	3,999,027	64.384	-0.51%
2018-12-18	69.15	69.10	69.15	68.25	70.60	4,468,516	308,799,535	69.106	64.58	64.53	64.58	63.74	65.93	4,785,013	64.535	-1.21%
2018-12-17	70.00	70.00	70.25	69.45	72.50	4,503,483	316,879,438	70.363	65.37	65.37	65.60	64.86	67.70	4,822,457	65.709	-1.13%
2018-12-14	70.80	70.75	70.80	70.35	73.80	6,637,394	474,540,020	71.495	66.12	66.07	66.12	65.70	68.92	7,107,509	66.766	-4.97%
2018-12-13	74.50	74.45	74.50	73.75	75.70	4,511,793	337,183,479	74.734	69.57	69.53	69.57	68.87	70.69	4,831,355	69.791	-0.67%
2018-12-12	75.00	74.95	75.00	73.70	75.70	7,119,201	533,326,819	74.914	70.04	69.99	70.04	68.83	70.69	7,623,441	69.959	1.63%
2018-12-11	73.80	73.80	73.85	68.60	73.95	10,160,136	737,137,722	72.552	68.92	68.92	68.97	64.06	69.06	10,879,760	67.753	6.42%
2018-12-10	69.35	69.35	69.40	66.85	69.50	9,565,928	654,553,920	68.426	64.76	64.76	64.81	62.43	64.90	10,243,466	63.900	3.05%
2018-12-07	67.30	67.30	67.35	67.00	70.20	10,232,142	695,825,540	68.004	62.85	62.85	62.90	62.57	65.56	10,956,866	63.506	-3.79%
2018-12-06	69.95	69.85	69.95	69.00	70.50	16,171,701	1,126,322,383	69.648	65.32	65.23	65.32	64.44	65.84	17,317,114	65.041	-5.47%
2018-12-05	74.00	73.95	74.00	73.50	77.80	16,158,442	1,207,632,893	74.737	69.11	69.06	69.11	68.64	72.65	17,302,915	69.794	-7.27%
2018-12-04	79.80	79.75	79.80	78.60	83.20	10,891,994	878,207,684	80.629	74.52	74.48	74.52	73.40	77.70	11,663,454	75.296	-2.09%
2018-12-03	81.50	81.35	81.50	78.85	82.30	17,997,823	1,451,232,307	80.634	76.11	75.97	76.11	73.63	76.86	19,272,577	75.300	7.66%
2018-11-30	75.70	75.70	75.75	75.70	77.85	6,037,059	460,362,705	76.256	70.69	70.69	70.74	70.69	72.70	6,464,653	71.212	-1.24%
2018-11-29	76.65	76.65	76.70	75.90	80.70	9,048,592	706,121,684	78.037	71.58	71.58	71.63	70.88	75.36	9,689,488	72.875	-1.98%
2018-11-28	78.20	78.10	78.20	73.80	78.40	10,986,808	853,193,854	77.656	73.03	72.93	73.03	68.92	73.21	11,764,984	72.520	3.71%
2018-11-27	75.40	75.30	75.40	73.00	75.70	8,984,526	666,781,667	74.215	70.41	70.32	70.41	68.17	70.69	9,620,884	69.306	2.52%
2018-11-26	73.55	73.45	73.55	72.00	74.35	6,303,068	461,961,170	73.292	68.69	68.59	68.69	67.24	69.43	6,749,503	68.444	1.24%
2018-11-23	72.65	72.60	72.65	71.90	74.60	4,570,100	332,267,730	72.705	67.84	67.80	67.84	67.14	69.67	4,893,792	67.896	-2.02%
2018-11-22	74.15	74.05	74.15	73.70	77.45	6,852,545	511,161,054	74.594	69.25	69.15	69.25	68.83	72.33	7,337,898	69.660	-3.95%
2018-11-21	77.20	77.10	77.20	74.00	77.40	6,324,771	483,774,452	76.489	72.09	72.00	72.09	69.11	72.28	6,772,743	71.430	1.91%
2018-11-20	75.75	75.70	75.75	74.40	76.55	6,359,548	479,210,445	75.353	70.74	70.69	70.74	69.48	71.49	6,809,983	70.369	-2.38%
2018-11-19	77.60	77.55	77.60	75.20	78.50	8,684,118	670,097,535	77.164	72.47	72.42	72.47	70.23	73.31	9,299,198	72.060	3.54%
2018-11-16	74.95	74.95	75.00	72.85	75.65	7,323,790	544,501,877	74.347	69.99	69.99	70.04	68.03	70.65	7,842,521	69.429	-1.19%
2018-11-15	75.85	75.80	75.85	72.80	76.30	7,312,043	544,857,950	74.515	70.83	70.79	70.83	67.98	71.25	7,829,942	69.586	2.57%
2018-11-14	73.95	73.85	73.95	73.00	74.75	4,107,149	302,803,978	73.726	69.06	68.97	69.06	68.17	69.81	4,398,051	68.850	0.00%
2018-11-13	73.95	73.90	73.95	68.40	74.30	9,057,784	650,682,538	71.837	69.06	69.01	69.06	63.88	69.39	9,699,331	67.085	2.85%
2018-11-12	71.90	71.90	72.00	71.10	75.65	7,644,136	557,703,491	72.958	67.14	67.14	67.24	66.40	70.65	8,185,556	68.133	-0.55%
2018-11-09	72.30	72.25	72.30	69.20	73.70	13,353,178	950,152,691	71.156	67.52	67.47	67.52	64.62	68.83	14,298,960	66.449	-1.30%
2018-11-08	73.25	73.25	73.30	72.15	78.45	10,547,859	784,353,671	74.361	68.40	68.40	68.45	67.38	73.26	11,294,945	69.443	-2.33%
2018-11-07	75.00	74.90	75.00	72.00	79.80	10,720,956	807,711,137	75.340	70.04	69.95	70.04	67.24	74.52	11,480,302	70.356	-0.66%
2018-11-06	75.50	75.30	75.50	72.35	80.10	11,034,749	827,433,187	74.984	70.51	70.32	70.51	67.56	74.80	11,816,320	70.025	-3.82%
2018-11-05	78.50	78.40	78.50	75.05	79.10	10,447,654	810,204,412	77.549	73.31	73.21	73.31	70.09	73.87	11,187,643	72.420	-2.48%
2018-11-02	80.50	80.45	80.50	76.75	84.40	19,394,796	1,547,114,069	79.770	75.18	75.13	75.18	71.67	78.82	20,768,495	74.493	10.27%
2018-11-01	73.00	72.90	73.00	69.35	73.90	18,743,520	1,342,289,158	71.614	68.17	68.08	68.17	64.76	69.01	20,071,090	66.877	7.35%
2018-10-31	68.00	67.95	68.00	66.50	71.00	17,106,294	1,174,087,766	68.635	63.50	63.46	63.50	62.10	66.30	18,317,902	64.095	5.84%
2018-10-30	64.25	64.25	64.30	61.45	65.30	11,090,670	706,902,572	63.739	60.00	60.00	60.05	57.39	60.98	11,876,202	59.523	1.18%
2018-10-29	63.50	63.50	63.55	62.65	66.95	16,076,786	1,039,137,959	64.636	59.30	59.30	59.35	58.51	62.52	17,215,476	60.361	-1.40%
2018-10-26	64.40	64.35	64.40	63.60	72.40	26,638,435	1,767,938,245	66.368	60.14	60.09	60.14	59.39	67.61	28,525,188	61.978	-11.11%
2018-10-25	72.45	72.40	72.45	70.90	74.35	18,691,936	1,357,470,694	72.623	67.66	67.61	67.66	66.21	69.43	20,015,852	67.820	-7.71%
2018-10-24	78.50	78.50	78.55	74.05	80.00	18,420,035	1,419,992,327	77.090	73.31	73.31	73.35	69.15	74.71	19,724,693	71.991	-4.62%
2018-10-23	82.30	82.00	82.30	81.50	87.00	7,706,605	641,318,080	83.217	76.86	76.58	76.86	76.11	81.25	8,252,450	77.712	-3.97%
2018-10-22	85.70	85.70	85.90	83.80	89.50	8,710,215	756,187,582	86.816	80.03	80.03	80.22	78.26	83.58	9,327,144	81.074	2.45%
2018-10-19	83.65	83.60	83.65	78.60	86.20	8,297,148	687,682,789	82.882	78.12	78.07	78.12	73.40	80.50	8,884,820	77.400	1.03%
2018-10-18	82.80	82.75	82.80	82.00	83.95	7,840,548	650,010,715	82.904	77.32	77.28	77.32	76.58	78.40	8,395,880	77.420	2.29%
2018-10-16	80.95	80.85	80.95	80.00	82.50	7,052,034	571,342,175	81.018	75.60	75.50	75.60	74.71	77.04	7,551,517	75.659	2.34%
2018-10-15	79.10	79.05	79.10	77.00	84.10	13,956,762	1,120,216,348	80.263	73.87	73.82	73.87	71.91	78.54	14,945,294	74.954	0.19%
2018-10-12	78.95	78.90	78.95	73.15	79.10	17,146,175	1,312,964,690	76.575	73.73	73.68	73.73	68.31	73.87	18,360,608	71.510	10.73%
2018-10-11	71.30	71.15	71.30	69.25	72.40	15,951,455	1,125,786,628	70.576	66.58	66.44	66.58	64.67	67.61	17,081,268	65.908	-6.18%
2018-10-10	76.00	76.00	76.10	74.25	78.00	6,051,513	464,860,126	76.817	70.97	70.97	71.07	69.34	72.84	6,480,131	71.736	0.66%
2018-10-09	75.50	75.45	75.50	74.20	77.80	7,756,490	589,826,492	76.043	70.51	70.46	70.51	69.29	72.65	8,305,868	71.013	-1.56%
2018-10-08	76.70	76.70	76.75	76.25	82.45	10,733,610	837,411,314	78.018	71.63	71.63	71.67	71.21	77.00	11,493,852	72.857	-6.35%
2018-10-05	81.90	81.90	82.00	81.45	85.80	7,082,419	584,640,299	82.548	76.48	76.48	76.58	76.06	80.12	7,584,054	77.088	-2.50%
2018-10-04	84.00	83.95	84.00	83.65	87.70	8,511,093	721,927,174	84.822	78.44	78.40	78.44	78.12	81.90	9,113,918	79.212	-5.46%
2018-10-03	88.85	88.80	88.85	86.30	89.00	4,236,424	371,102,520	87.598	82.97	82.93	82.97	80.59	83.11	4,536,482	81.804	1.31%
2018-10-02	87.70	87.70	87.75	87.45	91.60	5,108,756	453,061,923	88.683	81.90	81.90	81.95	81.67	85.54	5,470,600	82.818	-2.88%
2018-09-28	90.30	90.30	90.35	89.30	91.70	4,515,150	409,027,338	90.590	84.33	84.33	84.37	83.39	85.63	4,834,950	84.598	0.22%
2018-09-27	90.10	90.10	90.15	89.10	91.90	2,904,464	262,430,665	90.354	84.14	84.14	84.19	83.21	85.82	3,110,182	84.378	-0.88%
2018-09-26	90.90	90.90	90.95	88.65	91.00	5,700,360	514,370,282	90.235	84.89	84.89	84.93	82.79	84.98	6,104,106	84.266	2.08%
2018-09-24	89.05	89.05	89.10	88.15	91.90	6,067,624	541,171,080	89.190	83.16	83.16	83.21	82.32	85.82	6,497,383	83.291	-3.94%
2018-09-21	92.70	92.65	92.70	89.70	97.00	18,340,644	1,692,723,353	92.294	86.57	86.52	86.57	83.77	90.58	19,639,679	86.189	-2.98%
2018-09-20	95.55	95.50	95.55	93.95	97.80	6,025,109	575,888,142	95.581	89.23	89.18	89.23	87.74	91.33	6,451,857	89.259	0.63%
2018-09-19	94.95	94.90	94.95	92.45	95.50	6,949,138	655,780,687	94.369	88.67	88.62	88.67	86.34	89.18	7,441,333	88.127	2.87%
2018-09-18	92.30	92.25	92.30	87.00	92.45	8,374,028	749,690,370	89.526	86.19	86.15	86.19	81.25	86.34	8,967,145	83.604	1.48%
2018-09-17	90.95	90.95	91.00	90.25	94.35	4,974,384	455,438,051	91.557	84.93	84.93	84.98	84.28	88.11	5,326,711	85.501	-5.26%
2018-09-14	96.00	95.95	96.00	92.80	96.45	5,426,582	516,058,013	95.098	89.65	89.60	89.65	86.66	90.07	5,810,937	88.808	3.23%
2018-09-13	93.00	92.95	93.00	89.85	93.50	7,695,460	705,715,869	91.706	86.85	86.80	86.85	83.91	87.32	8,240,516	85.640	5.98%
2018-09-12	87.75	87.70	87.75	85.70	88.80	7,559,525	657,765,535	87.012	81.95	81.90	81.95	80.03	82.93	8,094,953	81.256	0.34%
2018-09-11	87.45	87.45	87.50	86.50	89.70	7,567,472	664,346,641	87.790	81.67	81.67	81.71	80.78	83.77	8,103,462	81.983	-2.29%
2018-09-10	89.50	89.50	89.55	88.20	94.00	10,895,705	981,881,414	90.116	83.58	83.58	83.63	82.37	87.78	11,667,428	84.156	-4.28%
2018-09-07	93.50	93.50	93.60	90.00	94.40	6,722,455	624,065,580	92.833	87.32	87.32	87.41	84.05	88.16	7,198,594	86.693	1.74%
2018-09-06	91.90	91.85	91.90	90.45	94.40	7,107,218	655,274,925	92.199	85.82	85.77	85.82	84.47	88.16	7,610,609	86.100	-2.03%
2018-09-05	93.80	93.75	93.80	93.45	99.70	7,384,536	706,221,521	95.635	87.60	87.55	87.60	87.27	93.11	7,907,569	89.310	-6.39%
2018-09-04	100.2	100.1	100.2	96.70	100.5	4,154,519	411,889,612	99.143	93.57	93.48	93.57	90.30	93.85	4,448,776	92.585	1.98%
2018-09-03	98.25	98.20	98.25	95.90	99.60	5,395,656	526,725,595	97.620	91.75	91.70	91.75	89.56	93.01	5,777,821	91.163	-1.50%
2018-08-31	99.75	99.70	99.75	96.80	101.0	6,392,708	632,327,887	98.914	93.15	93.11	93.15	90.40	94.32	6,845,492	92.371	-1.04%
2018-08-30	100.8	100.8	100.9	100.0	102.5	6,961,964	703,723,752	101.08	94.13	94.13	94.23	93.39	95.72	7,455,067	94.395	-0.69%
2018-08-29	101.5	101.2	101.5	100.2	105.0	6,903,529	702,741,211	101.79	94.79	94.51	94.79	93.57	98.05	7,392,494	95.061	1.10%
2018-08-28	100.4	100.3	100.4	98.50	102.7	11,205,326	1,126,573,341	100.54	93.76	93.67	93.76	91.98	95.91	11,998,979	93.889	2.24%
2018-08-27	98.20	98.20	98.25	93.55	98.80	9,560,035	930,469,228	97.329	91.70	91.70	91.75	87.36	92.27	10,237,155	90.891	6.68%
2018-08-24	92.05	92.05	92.10	90.90	93.80	6,808,700	627,764,172	92.200	85.96	85.96	86.01	84.89	87.60	7,290,948	86.102	-1.45%
2018-08-23	93.40	93.35	93.40	91.40	94.30	4,588,993	426,517,353	92.944	87.22	87.18	87.22	85.35	88.06	4,914,023	86.796	-1.32%
2018-08-22	94.65	94.65	94.70	91.20	95.15	12,826,277	1,199,460,367	93.516	88.39	88.39	88.44	85.17	88.86	13,734,739	87.330	-0.05%
2018-08-21	94.70	94.70	94.75	88.10	95.45	21,232,873	1,971,936,920	92.872	88.44	88.44	88.48	82.27	89.14	22,736,759	86.729	8.79%
2018-08-20	87.05	87.00	87.05	83.20	89.45	19,178,106	1,651,642,453	86.121	81.29	81.25	81.29	77.70	83.53	20,536,457	80.425	-1.69%
2018-08-17	88.55	88.50	88.55	87.90	92.55	12,843,181	1,154,213,334	89.870	82.69	82.65	82.69	82.09	86.43	13,752,840	83.925	-1.34%
2018-08-16	89.75	89.70	89.75	88.00	92.65	17,280,448	1,553,846,807	89.919	83.81	83.77	83.81	82.18	86.52	18,504,391	83.972	-1.43%
2018-08-15	91.05	91.05	91.10	89.15	94.00	20,158,646	1,837,182,937	91.136	85.03	85.03	85.07	83.25	87.78	21,586,447	85.108	-0.92%
2018-08-14	91.90	91.85	91.90	86.60	102.8	67,157,584	6,304,525,729	93.877	85.82	85.77	85.82	80.87	96.00	71,914,235	87.667	-24.11%
2018-08-13	121.1	121.0	121.1	120.0	124.1	7,493,154	911,330,290	121.62	113.1	113.0	113.1	112.1	115.9	8,023,881	113.58	-4.19%
2018-08-10	126.4	126.4	126.5	125.8	131.7	5,041,747	644,676,784	127.87	118.0	118.0	118.1	117.5	123.0	5,398,845	119.41	-1.63%
2018-08-09	128.5	128.5	128.6	124.0	130.2	5,369,552	686,447,341	127.84	120.0	120.0	120.1	115.8	121.6	5,749,868	119.38	1.02%
2018-08-08	127.2	127.0	127.2	124.1	128.7	4,794,459	606,943,083	126.59	118.8	118.6	118.8	115.9	120.2	5,134,042	118.22	0.39%
2018-08-07	126.7	126.6	126.7	120.3	127.3	7,862,702	982,810,112	125.00	118.3	118.2	118.3	112.3	118.9	8,419,603	116.73	3.94%
2018-08-06	121.9	121.8	121.9	120.2	127.6	5,936,196	732,379,725	123.38	113.8	113.7	113.8	112.2	119.2	6,356,646	115.21	0.58%
2018-08-03	121.2	121.0	121.2	119.0	122.9	7,342,191	888,579,547	121.02	113.2	113.0	113.2	111.1	114.8	7,862,225	113.02	-1.30%
2018-08-02	122.8	122.8	122.9	120.4	128.3	9,581,222	1,176,365,381	122.78	114.7	114.7	114.8	112.4	119.8	10,259,843	114.66	-3.08%
2018-08-01	126.7	126.6	126.7	125.6	134.3	10,060,404	1,299,601,461	129.18	118.3	118.2	118.3	117.3	125.4	10,772,964	120.64	-2.16%
2018-07-31	129.5	129.4	129.5	128.8	133.5	9,922,792	1,294,203,147	130.43	120.9	120.8	120.9	120.3	124.7	10,625,606	121.80	-4.78%
2018-07-30	136.0	135.9	136.0	134.0	140.0	4,353,634	590,081,208	135.54	127.0	126.9	127.0	125.1	130.7	4,661,994	126.57	-1.88%
2018-07-27	138.6	138.5	138.6	134.9	139.8	4,149,862	572,251,962	137.90	129.4	129.3	129.4	126.0	130.6	4,443,789	128.78	0.87%
2018-07-26	137.4	137.4	137.5	136.6	143.0	4,421,544	611,980,085	138.41	128.3	128.3	128.4	127.6	133.5	4,734,714	129.25	-2.00%
2018-07-25	140.2	140.2	140.3	137.5	142.3	5,427,281	761,169,328	140.25	130.9	130.9	131.0	128.4	132.9	5,811,686	130.97	2.49%
2018-07-24	136.8	136.8	136.9	131.1	137.4	7,521,555	1,018,709,444	135.44	127.8	127.8	127.8	122.4	128.3	8,054,293	126.48	3.09%
2018-07-23	132.7	132.7	132.8	130.7	137.5	7,992,817	1,057,678,833	132.33	123.9	123.9	124.0	122.1	128.4	8,558,934	123.58	-2.43%
2018-07-20	136.0	135.9	136.0	132.5	141.6	11,618,261	1,569,056,621	135.05	127.0	126.9	127.0	123.7	132.2	12,441,162	126.12	-2.93%
2018-07-19	140.1	140.0	140.1	138.4	145.4	9,147,666	1,280,489,846	139.98	130.8	130.7	130.8	129.2	135.8	9,795,579	130.72	-2.10%
2018-07-18	143.1	143.0	143.1	142.0	149.3	8,531,386	1,231,136,367	144.31	133.6	133.5	133.6	132.6	139.4	9,135,649	134.76	0.77%
2018-07-17	142.0	141.9	142.0	141.6	151.4	11,465,470	1,660,290,257	144.81	132.6	132.5	132.6	132.2	141.4	12,277,549	135.23	-6.76%
2018-07-16	152.3	152.2	152.3	149.1	154.0	5,863,702	892,842,200	152.27	142.2	142.1	142.2	139.2	143.8	6,279,017	142.19	0.20%
2018-07-13	152.0	152.0	152.1	151.8	157.5	10,773,400	1,661,448,433	154.22	141.9	141.9	142.0	141.8	147.1	11,536,461	144.02	0.33%
2018-07-12	151.5	151.4	151.5	142.8	153.0	13,921,206	2,078,664,517	149.32	141.5	141.4	141.5	133.4	142.9	14,907,220	139.44	6.69%
2018-07-11	142.0	142.0	142.1	136.0	142.4	9,472,503	1,311,982,963	138.50	132.6	132.6	132.7	127.0	133.0	10,143,423	129.34	0.00%
2018-07-10	142.0	141.9	142.0	140.9	147.5	4,986,168	712,116,770	142.82	132.6	132.5	132.6	131.6	137.7	5,339,329	133.37	-2.14%
2018-07-09	145.1	145.1	145.2	143.2	147.2	6,063,206	882,371,935	145.53	135.5	135.5	135.6	133.7	137.5	6,492,652	135.90	2.18%
2018-07-06	142.0	141.9	142.0	137.4	143.5	8,062,378	1,134,182,045	140.68	132.6	132.5	132.6	128.3	134.0	8,633,422	131.37	2.97%
2018-07-05	137.9	137.8	137.9	137.1	141.2	6,449,118	890,770,664	138.12	128.8	128.7	128.8	128.0	131.9	6,905,897	128.99	-0.07%
2018-07-04	138.0	138.0	138.1	136.5	144.0	7,659,357	1,062,748,208	138.75	128.9	128.9	129.0	127.5	134.5	8,201,856	129.57	-4.37%
2018-07-03	144.3	144.2	144.3	138.0	145.4	6,836,165	972,900,571	142.32	134.8	134.7	134.8	128.9	135.8	7,320,358	132.90	-1.16%
2018-06-29	146.0	145.9	146.0	137.3	146.5	7,601,614	1,096,852,038	144.29	136.3	136.2	136.3	128.2	136.8	8,140,023	134.75	4.96%
2018-06-28	139.1	139.1	139.2	135.7	141.8	5,711,128	793,071,915	138.86	129.9	129.9	130.0	126.7	132.4	6,115,637	129.68	1.46%
2018-06-27	137.1	137.1	137.2	136.2	144.9	6,463,797	904,451,905	139.93	128.0	128.0	128.1	127.2	135.3	6,921,616	130.67	-3.86%
2018-06-26	142.6	142.6	142.7	135.0	144.4	13,226,325	1,862,361,909	140.81	133.2	133.2	133.3	126.1	134.8	14,163,122	131.49	2.81%
2018-06-25	138.7	138.6	138.7	137.3	150.2	9,351,928	1,319,389,796	141.08	129.5	129.4	129.5	128.2	140.3	10,014,308	131.75	-4.93%
2018-06-22	145.9	145.8	145.9	142.0	147.1	7,625,590	1,110,651,106	145.65	136.2	136.2	136.2	132.6	137.4	8,165,697	136.01	2.03%
2018-06-21	143.0	143.0	143.2	142.0	152.0	21,882,283	3,198,657,458	146.18	133.5	133.5	133.7	132.6	141.9	23,432,166	136.51	-8.98%
2018-06-20	157.1	157.1	157.3	151.0	161.0	6,764,315	1,061,732,889	156.96	146.7	146.7	146.9	141.0	150.4	7,243,419	146.58	1.16%
2018-06-19	155.3	155.3	155.4	151.5	159.4	10,858,100	1,684,694,563	155.16	145.0	145.0	145.1	141.5	148.9	11,627,160	144.89	-5.30%
2018-06-15	164.0	164.0	164.3	163.9	168.5	5,584,537	924,784,374	165.60	153.2	153.2	153.4	153.1	157.4	5,980,080	154.64	-1.03%
2018-06-14	165.7	165.7	166.2	164.2	170.5	4,919,983	821,485,513	166.97	154.7	154.7	155.2	153.3	159.2	5,268,457	155.93	-1.72%
2018-06-13	168.6	168.6	168.7	168.5	173.2	4,640,239	787,233,236	169.65	157.4	157.4	157.5	157.4	161.7	4,968,899	158.43	-2.54%
2018-06-12	173.0	172.9	173.0	167.3	174.9	6,545,872	1,132,793,997	173.05	161.6	161.5	161.6	156.2	163.3	7,009,504	161.61	1.94%
2018-06-11	169.7	169.5	169.7	163.7	170.9	5,791,944	970,762,681	167.61	158.5	158.3	158.5	152.9	159.6	6,202,177	156.52	0.83%
2018-06-08	168.3	168.2	168.3	166.1	170.8	5,152,761	868,124,279	168.48	157.2	157.1	157.2	155.1	159.5	5,517,722	157.33	0.00%
2018-06-07	168.3	168.2	168.3	165.5	170.0	4,718,245	791,015,647	167.65	157.2	157.1	157.2	154.6	158.8	5,052,430	156.56	0.18%
2018-06-06	168.0	167.8	168.0	161.0	170.9	9,652,777	1,612,098,929	167.01	156.9	156.7	156.9	150.4	159.6	10,336,466	155.96	4.87%
2018-06-05	160.2	160.1	160.2	157.7	160.7	4,495,833	718,291,007	159.77	149.6	149.5	149.6	147.3	150.1	4,814,265	149.20	1.59%
2018-06-04	157.7	157.7	157.8	157.2	161.7	4,030,090	638,697,644	158.48	147.3	147.3	147.4	146.8	151.0	4,315,534	148.00	-0.19%
2018-06-01	158.0	158.0	158.2	154.5	159.3	3,812,496	599,866,314	157.34	147.5	147.5	147.7	144.3	148.8	4,082,528	146.94	-0.50%
2018-05-31	159.6	159.6	159.7	156.6	161.3	7,015,771	1,118,311,476	159.40	148.3	148.3	148.4	145.5	149.9	7,551,103	148.10	2.44%
2018-05-30	155.8	155.8	155.9	152.6	157.0	4,657,298	724,028,014	155.46	144.8	144.8	144.8	141.8	145.9	5,012,669	144.44	-2.50%
2018-05-29	159.8	159.7	159.8	157.0	164.0	6,121,383	988,820,379	161.54	148.5	148.4	148.5	145.9	152.4	6,588,470	150.08	0.25%
2018-05-28	159.4	159.3	159.4	154.1	159.8	7,304,642	1,158,226,583	158.56	148.1	148.0	148.1	143.2	148.5	7,862,016	147.32	4.32%
2018-05-25	152.8	152.8	153.0	149.0	155.0	4,953,375	757,065,825	152.84	142.0	142.0	142.2	138.4	144.0	5,331,338	142.00	1.66%
2018-05-24	150.3	150.3	150.4	149.5	152.2	2,416,087	364,228,021	150.75	139.6	139.6	139.7	138.9	141.4	2,600,444	140.06	-0.73%
2018-05-23	151.4	151.3	151.4	149.9	154.0	4,021,194	612,234,176	152.25	140.7	140.6	140.7	139.3	143.1	4,328,028	141.46	1.27%
2018-05-21	149.5	149.5	149.6	149.4	153.5	3,877,567	586,687,655	151.30	138.9	138.9	139.0	138.8	142.6	4,173,441	140.58	1.15%
2018-05-18	147.8	147.7	147.8	145.3	152.0	5,927,021	874,284,494	147.51	137.3	137.2	137.3	135.0	141.2	6,379,277	137.05	-2.05%
2018-05-17	150.9	150.9	151.0	150.8	154.2	3,863,162	587,255,774	152.01	140.2	140.2	140.3	140.1	143.3	4,157,937	141.24	-0.92%
2018-05-16	152.3	152.2	152.3	147.2	154.7	6,363,258	965,377,664	151.71	141.5	141.4	141.5	136.8	143.7	6,848,801	140.96	1.80%
2018-05-15	149.6	149.6	149.7	146.9	152.8	7,830,861	1,168,857,028	149.26	139.0	139.0	139.1	136.5	142.0	8,428,388	138.68	-2.54%
2018-05-14	153.5	153.5	153.6	148.6	155.0	16,158,477	2,463,936,214	152.49	142.6	142.6	142.7	138.1	144.0	17,391,436	141.68	7.87%
2018-05-11	142.3	142.2	142.3	141.1	146.0	5,730,024	820,297,616	143.16	132.2	132.1	132.2	131.1	135.6	6,167,249	133.01	-0.70%
2018-05-10	143.3	143.2	143.3	141.9	148.4	9,130,397	1,314,156,083	143.93	133.1	133.0	133.1	131.8	137.9	9,827,084	133.73	0.92%
2018-05-09	142.0	141.9	142.0	138.3	142.4	5,467,604	770,429,553	140.91	131.9	131.8	131.9	128.5	132.3	5,884,805	130.92	0.57%
2018-05-08	141.2	141.2	141.4	136.1	141.9	8,637,960	1,212,594,093	140.38	131.2	131.2	131.4	126.5	131.8	9,297,072	130.43	4.90%
2018-05-07	134.6	134.6	134.7	127.6	135.9	6,220,098	824,455,163	132.55	125.1	125.1	125.2	118.6	126.3	6,694,717	123.15	2.36%
2018-05-04	131.5	131.5	131.6	130.5	136.0	5,757,626	765,283,689	132.92	122.2	122.2	122.3	121.2	126.4	6,196,957	123.49	-1.13%
2018-05-03	133.0	133.0	133.1	130.6	135.9	6,238,107	827,907,970	132.72	123.6	123.6	123.7	121.3	126.3	6,714,100	123.31	-2.56%
2018-05-02	136.5	136.4	136.5	134.5	137.5	9,655,586	1,314,514,428	136.14	126.8	126.7	126.8	125.0	127.8	10,392,347	126.49	4.92%
2018-04-30	130.1	130.1	130.2	127.0	133.7	9,160,089	1,190,409,818	129.96	120.9	120.9	121.0	118.0	124.2	9,859,042	120.74	3.67%
2018-04-27	125.5	125.4	125.5	120.1	126.7	8,549,357	1,061,844,212	124.20	116.6	116.5	116.6	111.6	117.7	9,201,708	115.40	3.38%
2018-04-26	121.4	121.3	121.4	115.9	127.9	20,392,560	2,464,967,687	120.88	112.8	112.7	112.8	107.7	118.8	21,948,597	112.31	-6.97%
2018-04-25	130.5	130.4	130.5	128.4	132.4	6,950,560	906,646,353	130.44	121.2	121.2	121.2	119.3	123.0	7,480,916	121.19	-3.26%
2018-04-24	134.9	134.8	134.9	132.4	136.5	6,097,999	820,635,300	134.57	125.3	125.2	125.3	123.0	126.8	6,563,302	125.03	1.66%
2018-04-23	132.7	132.6	132.7	130.9	139.8	11,144,967	1,492,316,951	133.90	123.3	123.2	123.3	121.6	129.9	11,995,374	124.41	-6.88%
2018-04-20	142.5	142.4	142.5	140.8	150.6	6,682,454	964,617,586	144.35	132.4	132.3	132.4	130.8	139.9	7,192,353	134.12	-5.63%
2018-04-19	151.0	150.8	151.0	146.1	153.0	6,445,476	966,160,249	149.90	140.3	140.1	140.3	135.7	142.2	6,937,292	139.27	3.92%
2018-04-18	145.3	145.2	145.3	138.7	151.0	7,665,680	1,106,090,518	144.29	135.0	134.9	135.0	128.9	140.3	8,250,603	134.06	-1.16%
2018-04-17	147.0	146.9	147.0	145.8	157.0	9,656,543	1,445,328,053	149.67	136.6	136.5	136.6	135.5	145.9	10,393,377	139.06	-5.77%
2018-04-16	156.0	155.9	156.0	151.4	157.0	3,823,819	590,358,999	154.39	144.9	144.8	144.9	140.7	145.9	4,115,592	143.44	0.00%
2018-04-13	156.0	155.9	156.0	154.9	159.8	3,002,925	470,979,193	156.84	144.9	144.8	144.9	143.9	148.5	3,232,061	145.72	0.39%
2018-04-12	155.4	155.3	155.4	152.3	159.0	6,217,253	969,427,128	155.93	144.4	144.3	144.4	141.5	147.7	6,691,655	144.87	1.64%
2018-04-11	152.9	152.9	153.0	152.3	161.0	8,398,570	1,308,936,718	155.85	142.1	142.1	142.2	141.5	149.6	9,039,416	144.80	-3.35%
2018-04-10	158.2	158.1	158.2	148.0	158.7	8,787,264	1,362,800,833	155.09	147.0	146.9	147.0	137.5	147.4	9,457,769	144.09	4.49%
2018-04-09	151.4	151.4	151.5	143.5	154.0	8,352,534	1,247,447,631	149.35	140.7	140.7	140.8	133.3	143.1	8,989,867	138.76	5.87%
2018-04-06	143.0	143.0	143.1	138.0	143.5	5,619,449	792,792,154	141.08	132.9	132.9	133.0	128.2	133.3	6,048,236	131.08	3.55%
2018-04-04	138.1	138.0	138.1	137.9	148.5	5,381,469	766,338,483	142.40	128.3	128.2	128.3	128.1	138.0	5,792,097	132.31	-3.96%
2018-04-03	143.8	143.8	143.9	138.8	145.6	6,524,633	926,023,431	141.93	133.6	133.6	133.7	129.0	135.3	7,022,490	131.87	-0.76%
2018-03-29	144.9	144.8	144.9	140.7	148.9	11,127,784	1,605,342,144	144.26	134.6	134.5	134.6	130.7	138.3	11,976,880	134.04	-1.70%
2018-03-28	147.4	147.3	147.4	145.0	157.2	14,461,357	2,169,835,424	150.04	137.0	136.9	137.0	134.7	146.1	15,564,818	139.41	-8.05%
2018-03-27	160.3	160.3	160.4	158.5	164.6	5,365,138	864,860,910	161.20	148.9	148.9	149.0	147.3	152.9	5,774,520	149.77	1.46%
2018-03-26	158.0	157.9	158.0	150.1	158.8	7,662,239	1,192,465,933	155.63	146.8	146.7	146.8	139.5	147.5	8,246,900	144.60	4.15%
2018-03-23	151.7	151.7	151.8	146.0	157.4	13,083,413	1,986,619,240	151.84	140.9	140.9	141.0	135.6	146.2	14,081,732	141.08	-5.48%
2018-03-22	160.5	160.5	160.6	157.0	164.8	8,256,724	1,329,946,132	161.07	149.1	149.1	149.2	145.9	153.1	8,886,746	149.66	0.44%
2018-03-21	159.8	159.7	159.8	157.9	171.6	22,262,993	3,648,562,512	163.88	148.5	148.4	148.5	146.7	159.4	23,961,752	152.27	0.00%
2018-03-20	159.8	159.7	159.8	145.2	161.2	23,015,004	3,566,275,641	154.95	148.5	148.4	148.5	134.9	149.8	24,771,144	143.97	8.63%
2018-03-19	147.1	147.1	147.2	142.8	149.0	7,411,451	1,090,424,139	147.13	136.7	136.7	136.8	132.7	138.4	7,976,975	136.70	2.01%
2018-03-16	144.2	144.1	144.2	142.9	147.7	10,794,033	1,553,959,612	143.96	134.0	133.9	134.0	132.8	137.2	11,617,662	133.76	-1.10%
2018-03-15	145.8	145.7	145.8	141.3	146.4	4,817,845	698,953,436	145.08	135.5	135.4	135.5	131.3	136.0	5,185,467	134.79	1.74%
2018-03-14	143.3	143.2	143.3	140.5	145.0	6,864,205	980,263,739	142.81	133.1	133.0	133.1	130.5	134.7	7,387,972	132.68	-2.18%
2018-03-13	146.5	146.4	146.5	143.3	146.5	5,630,822	817,325,428	145.15	136.1	136.0	136.1	133.1	136.1	6,060,477	134.86	1.24%
2018-03-12	144.7	144.6	144.7	143.6	148.7	9,699,777	1,410,320,761	145.40	134.4	134.3	134.4	133.4	138.2	10,439,910	135.09	0.63%
2018-03-09	143.8	143.7	143.8	134.6	144.4	17,031,598	2,405,720,062	141.25	133.6	133.5	133.6	125.1	134.2	18,331,179	131.24	7.47%
2018-03-08	133.8	133.6	133.8	131.3	134.0	4,446,158	591,820,087	133.11	124.3	124.1	124.3	122.0	124.5	4,785,418	123.67	1.06%
2018-03-07	132.4	132.3	132.4	130.0	135.5	6,864,414	913,564,156	133.09	123.0	122.9	123.0	120.8	125.9	7,388,197	123.65	0.38%
2018-03-06	131.9	131.9	132.0	129.6	133.9	4,697,357	617,717,217	131.50	122.5	122.5	122.6	120.4	124.4	5,055,785	122.18	1.54%
2018-03-05	129.9	129.9	130.0	126.6	131.9	7,115,320	924,547,852	129.94	120.7	120.7	120.8	117.6	122.5	7,658,248	120.73	0.93%
2018-03-02	128.7	128.6	128.7	127.0	130.2	8,255,861	1,061,874,198	128.62	119.6	119.5	119.6	118.0	121.0	8,885,817	119.50	-2.65%
2018-03-01	132.2	132.1	132.2	127.0	133.0	7,492,164	976,428,294	130.33	122.8	122.7	122.8	118.0	123.6	8,063,847	121.09	1.15%
2018-02-28	130.7	130.5	130.7	128.6	132.4	5,847,555	763,783,217	130.62	121.4	121.2	121.4	119.5	123.0	6,293,748	121.36	-1.36%
2018-02-27	132.5	132.4	132.5	131.0	136.2	9,264,991	1,236,249,912	133.43	123.1	123.0	123.1	121.7	126.5	9,971,948	123.97	1.07%
2018-02-26	131.1	131.0	131.1	126.4	131.8	7,111,221	921,274,954	129.55	121.8	121.7	121.8	117.4	122.5	7,653,837	120.37	4.05%
2018-02-23	126.0	126.0	126.3	126.0	131.5	6,385,355	813,824,988	127.45	117.1	117.1	117.3	117.1	122.2	6,872,584	118.42	-1.95%
2018-02-22	128.5	128.4	128.5	127.8	133.0	7,491,984	973,416,387	129.93	119.4	119.3	119.4	118.7	123.6	8,063,653	120.72	-2.80%
2018-02-21	132.2	132.1	132.2	129.3	133.6	5,426,260	712,189,548	131.25	122.8	122.7	122.8	120.1	124.1	5,840,306	121.94	0.69%
2018-02-20	131.3	131.2	131.3	125.9	134.4	9,695,008	1,272,461,825	131.25	122.0	121.9	122.0	117.0	124.9	10,434,777	121.94	2.58%
2018-02-15	128.0	128.0	128.4	125.6	129.5	7,545,908	963,577,471	127.70	118.9	118.9	119.3	116.7	120.3	8,121,692	118.64	2.98%
2018-02-14	124.3	124.3	124.4	119.9	124.8	12,332,524	1,515,777,637	122.91	115.5	115.5	115.6	111.4	116.0	13,273,547	114.20	4.45%
2018-02-13	119.0	118.9	119.0	117.5	124.4	21,992,973	2,647,925,522	120.40	110.6	110.5	110.6	109.2	115.6	23,671,128	111.86	5.68%
2018-02-12	112.6	112.5	112.6	110.0	114.1	11,588,117	1,306,445,079	112.74	104.6	104.5	104.6	102.2	106.0	12,472,338	104.75	3.49%
2018-02-09	108.8	108.7	108.8	101.5	110.7	14,293,309	1,516,798,364	106.12	101.1	101.0	101.1	94.30	102.9	15,383,948	98.596	1.68%
2018-02-08	107.0	107.0	107.1	104.1	108.2	5,967,157	637,818,794	106.89	99.41	99.41	99.51	96.72	100.5	6,422,476	99.310	2.59%
2018-02-07	104.3	104.2	104.3	104.1	112.1	10,190,949	1,095,289,435	107.48	96.91	96.81	96.91	96.72	104.2	10,968,561	99.857	-0.67%
2018-02-06	105.0	105.0	105.1	104.3	110.2	12,547,627	1,331,178,088	106.09	97.56	97.56	97.65	96.91	102.4	13,505,063	98.569	-7.08%
2018-02-05	113.0	112.9	113.0	106.7	114.5	7,511,429	834,897,403	111.15	105.0	104.9	105.0	99.14	106.4	8,084,582	103.27	0.80%
2018-02-02	112.1	112.0	112.1	108.0	114.0	10,705,427	1,201,091,733	112.19	104.2	104.1	104.2	100.3	105.9	11,522,295	104.24	3.80%
2018-02-01	108.0	107.9	108.0	107.1	109.7	5,108,035	552,674,011	108.20	100.3	100.3	100.3	99.51	101.9	5,497,799	100.53	-0.28%
2018-01-31	108.3	108.3	108.4	104.0	109.8	8,300,493	898,060,874	108.19	100.6	100.6	100.7	96.63	102.0	8,933,855	100.52	2.65%
2018-01-30	105.5	105.5	105.6	103.0	107.3	7,195,764	758,863,328	105.46	98.02	98.02	98.11	95.70	99.69	7,744,831	97.983	-1.40%
2018-01-29	107.0	106.9	107.0	106.0	114.5	10,815,822	1,177,130,786	108.83	99.41	99.32	99.41	98.49	106.4	11,641,114	101.12	-4.80%
2018-01-26	112.4	112.4	112.5	112.0	114.3	5,036,559	569,179,236	113.01	104.4	104.4	104.5	104.1	106.2	5,420,869	105.00	-0.09%
2018-01-25	112.5	112.5	112.6	112.5	117.0	6,956,074	792,239,472	113.89	104.5	104.5	104.6	104.5	108.7	7,486,851	105.82	-3.10%
2018-01-24	116.1	116.1	116.2	112.9	118.0	12,557,210	1,452,227,003	115.65	107.9	107.9	108.0	104.9	109.6	13,515,377	107.45	2.29%
2018-01-23	113.5	113.4	113.5	110.6	114.9	8,756,482	986,819,616	112.70	105.5	105.4	105.5	102.8	106.8	9,424,638	104.71	-0.09%
2018-01-22	113.6	113.6	113.7	109.9	113.7	7,883,569	887,344,975	112.56	105.5	105.5	105.6	102.1	105.6	8,485,118	104.58	1.61%
2018-01-19	111.8	111.7	111.8	109.3	113.9	16,294,871	1,825,967,999	112.06	103.9	103.8	103.9	101.6	105.8	17,538,237	104.11	4.19%
2018-01-18	107.3	107.3	107.4	107.1	114.2	11,241,691	1,228,126,371	109.25	99.69	99.69	99.79	99.51	106.1	12,099,479	101.50	-3.33%
2018-01-17	111.0	111.0	111.1	107.5	112.0	8,862,713	974,995,991	110.01	103.1	103.1	103.2	99.88	104.1	9,538,975	102.21	0.18%
2018-01-16	110.8	110.7	110.8	104.0	111.2	12,065,626	1,303,376,183	108.02	102.9	102.9	102.9	96.63	103.3	12,986,283	100.37	2.97%
2018-01-15	107.6	107.5	107.6	106.6	113.0	10,899,445	1,188,737,533	109.06	99.97	99.88	99.97	99.04	105.0	11,731,118	101.33	-3.32%
2018-01-12	111.3	111.2	111.3	109.2	115.0	9,741,320	1,080,500,868	110.92	103.4	103.3	103.4	101.5	106.8	10,484,623	103.06	-0.89%
2018-01-11	112.3	112.3	112.4	104.0	112.9	21,400,477	2,357,882,522	110.18	104.3	104.3	104.4	96.63	104.9	23,033,422	102.37	9.03%
2018-01-10	103.0	103.0	103.1	100.5	106.0	14,499,133	1,494,437,703	103.07	95.70	95.70	95.79	93.38	98.49	15,605,477	95.764	0.68%
2018-01-09	102.3	102.3	102.4	101.7	106.0	11,995,856	1,237,038,219	103.12	95.05	95.05	95.14	94.49	98.49	12,911,189	95.811	-2.57%
2018-01-08	105.0	104.8	105.0	102.1	109.2	11,798,317	1,232,263,954	104.44	97.56	97.37	97.56	94.86	101.5	12,698,577	97.040	-1.78%
2018-01-05	106.9	106.8	106.9	106.2	109.5	13,909,891	1,498,542,816	107.73	99.32	99.23	99.32	98.67	101.7	14,971,273	100.09	-0.09%
2018-01-04	107.0	106.9	107.0	104.0	109.7	13,816,381	1,473,868,779	106.68	99.41	99.32	99.41	96.63	101.9	14,870,628	99.113	-2.28%
2018-01-03	109.5	109.4	109.5	107.4	115.4	16,300,285	1,805,136,465	110.74	101.7	101.6	101.7	99.79	107.2	17,544,064	102.89	0.37%
2018-01-02	109.1	109.1	109.4	101.3	110.7	16,311,305	1,751,543,910	107.38	101.4	101.4	101.6	94.12	102.9	17,555,925	99.769	9.21%
2017-12-29	99.90	99.90	100.0	99.50	104.3	8,230,583	833,400,984	101.26	92.82	92.82	92.91	92.45	96.91	8,858,611	94.078	0.50%
2017-12-28	99.40	99.40	99.45	96.00	100.6	7,022,599	695,201,007	98.995	92.35	92.35	92.40	89.19	93.47	7,558,452	91.977	4.69%
2017-12-27	94.95	94.95	95.00	93.20	99.40	12,794,968	1,217,473,589	95.153	88.22	88.22	88.27	86.59	92.35	13,771,277	88.407	-4.62%
2017-12-22	99.55	99.55	99.60	98.70	102.4	6,157,152	612,821,820	99.530	92.49	92.49	92.54	91.70	95.14	6,626,968	92.474	-0.95%
2017-12-21	100.5	100.5	100.6	99.30	102.6	5,389,958	543,383,821	100.81	93.38	93.38	93.47	92.26	95.33	5,801,234	93.667	-0.30%
2017-12-20	100.8	100.6	100.8	98.80	101.8	7,585,424	760,798,162	100.30	93.65	93.47	93.65	91.80	94.58	8,164,223	93.187	-0.98%
2017-12-19	101.8	101.7	101.8	100.4	106.3	10,727,068	1,111,718,079	103.64	94.58	94.49	94.58	93.28	98.76	11,545,588	96.289	1.95%
2017-12-18	99.85	99.80	99.85	94.40	103.5	15,144,832	1,491,676,355	98.494	92.77	92.72	92.77	87.71	96.16	16,300,445	91.511	-2.11%
2017-12-15	102.0	102.0	102.2	101.2	105.4	11,073,603	1,141,163,714	103.05	94.77	94.77	94.95	94.03	97.93	11,918,565	95.747	-0.97%
2017-12-14	103.0	103.0	103.1	102.2	109.5	13,107,779	1,372,929,904	104.74	95.70	95.70	95.79	94.95	101.7	14,107,957	97.316	-4.10%
2017-12-13	107.4	107.3	107.4	101.2	108.6	19,971,449	2,105,923,350	105.45	99.79	99.69	99.79	94.03	100.9	21,495,353	97.971	-2.63%
2017-12-12	110.3	110.3	110.4	108.8	117.3	19,294,287	2,146,950,322	111.27	102.5	102.5	102.6	101.1	109.0	20,766,521	103.39	-7.39%
2017-12-11	119.1	119.0	119.1	114.2	119.3	9,857,784	1,160,461,995	117.72	110.7	110.6	110.7	106.1	110.8	10,609,974	109.37	2.67%
2017-12-08	116.0	116.0	116.1	113.0	118.2	16,227,688	1,880,005,411	115.85	107.8	107.8	107.9	105.0	109.8	17,465,928	107.64	3.85%
2017-12-07	111.7	111.7	111.8	106.6	114.5	20,040,935	2,210,725,255	110.31	103.8	103.8	103.9	99.04	106.4	21,570,141	102.49	2.48%
2017-12-06	109.0	108.9	109.0	108.5	125.7	39,674,830	4,513,923,594	113.77	101.3	101.2	101.3	100.8	116.8	42,702,184	105.71	-12.45%
2017-12-05	124.5	124.5	124.6	123.8	130.5	12,519,618	1,582,261,235	126.38	115.7	115.7	115.8	115.0	121.2	13,474,917	117.42	-5.68%
2017-12-04	132.0	132.0	132.1	127.1	135.3	13,196,880	1,740,597,379	131.89	122.6	122.6	122.7	118.1	125.7	14,203,857	122.54	0.00%
2017-12-01	132.0	131.5	132.0	129.0	133.9	31,613,224	4,157,116,042	131.50	122.6	122.2	122.6	119.9	124.4	34,025,444	122.18	1.54%
2017-11-30	130.0	130.0	130.2	128.0	134.8	14,626,339	1,917,654,396	131.11	120.8	120.8	121.0	118.9	125.2	15,742,389	121.81	-6.07%
2017-11-29	138.4	138.4	138.5	137.5	142.9	4,865,658	679,148,460	139.58	128.6	128.6	128.7	127.8	132.8	5,236,928	129.68	-1.00%
2017-11-28	139.8	139.7	139.8	133.1	140.5	7,411,038	1,017,537,161	137.30	129.9	129.8	129.9	123.7	130.5	7,976,531	127.57	2.12%
2017-11-27	136.9	136.8	137.0	136.0	143.8	8,950,324	1,232,700,771	137.73	127.2	127.1	127.3	126.4	133.6	9,633,271	127.96	-4.53%
2017-11-24	143.4	143.0	143.4	138.0	143.4	5,444,117	768,121,802	141.09	133.2	132.9	133.2	128.2	133.2	5,859,526	131.09	1.49%
2017-11-23	141.3	141.2	141.3	139.0	147.0	7,110,783	1,010,812,511	142.15	131.3	131.2	131.3	129.1	136.6	7,653,365	132.07	-3.68%
2017-11-22	146.7	146.6	146.7	144.8	149.0	5,223,256	764,874,637	146.44	136.3	136.2	136.3	134.5	138.4	5,621,812	136.05	-0.07%
2017-11-21	146.8	146.7	146.8	144.0	148.6	6,370,662	935,581,926	146.86	136.4	136.3	136.4	133.8	138.1	6,856,770	136.45	2.23%
2017-11-20	143.6	143.6	143.7	139.8	145.2	3,962,172	565,278,397	142.67	133.4	133.4	133.5	129.9	134.9	4,264,502	132.55	1.13%
2017-11-17	142.0	142.0	142.3	142.0	147.0	4,520,566	652,951,791	144.44	131.9	131.9	132.2	131.9	136.6	4,865,504	134.20	-0.42%
2017-11-16	142.6	142.6	142.8	138.8	144.4	6,299,339	897,643,708	142.50	132.5	132.5	132.7	129.0	134.2	6,780,005	132.40	1.78%
2017-11-15	140.1	140.1	140.2	140.0	146.0	10,197,871	1,446,486,895	141.84	130.2	130.2	130.3	130.1	135.6	10,976,011	131.79	-4.30%
2017-11-14	146.4	146.4	146.8	145.9	152.6	10,063,523	1,488,273,788	147.89	136.0	136.0	136.4	135.6	141.8	10,831,411	137.40	-1.74%
2017-11-13	149.0	148.9	149.0	144.0	149.9	12,170,114	1,793,130,174	147.34	138.4	138.3	138.4	133.8	139.3	13,098,744	136.89	5.97%
2017-11-10	140.6	140.6	140.8	135.2	143.6	12,016,355	1,682,291,968	140.00	130.6	130.6	130.8	125.6	133.4	12,933,253	130.07	0.79%
2017-11-09	139.5	139.4	139.5	132.9	140.0	17,545,369	2,393,996,158	136.45	129.6	129.5	129.6	123.5	130.1	18,884,153	126.77	6.98%
2017-11-08	130.4	130.3	130.4	127.0	132.0	16,425,295	2,131,460,188	129.77	121.2	121.1	121.2	118.0	122.6	17,678,613	120.57	5.59%
2017-11-07	123.5	123.4	123.8	122.3	126.6	7,739,782	964,862,410	124.66	114.7	114.7	115.0	113.6	117.6	8,330,359	115.82	-0.08%
2017-11-06	123.6	123.6	123.7	116.5	124.2	9,864,045	1,197,370,397	121.39	114.8	114.8	114.9	108.2	115.4	10,616,712	112.78	4.39%
2017-11-03	118.4	118.3	118.4	118.1	120.8	4,370,943	519,797,021	118.92	110.0	109.9	110.0	109.7	112.2	4,704,464	110.49	0.25%
2017-11-02	118.1	118.0	118.1	117.5	121.0	6,233,490	740,639,558	118.82	109.7	109.6	109.7	109.2	112.4	6,709,131	110.39	-1.01%
2017-11-01	119.3	119.3	119.4	115.4	121.5	13,025,428	1,554,758,815	119.36	110.8	110.8	110.9	107.2	112.9	14,019,322	110.90	4.47%
2017-10-31	114.2	114.2	114.3	110.6	115.1	5,197,482	589,740,351	113.47	106.1	106.1	106.2	102.8	106.9	5,594,071	105.42	1.78%
2017-10-30	112.2	112.2	112.4	110.0	114.2	7,778,844	871,314,136	112.01	104.2	104.2	104.4	102.2	106.1	8,372,402	104.07	2.19%
2017-10-27	109.8	109.7	109.8	109.2	114.3	6,438,058	715,094,527	111.07	102.0	101.9	102.0	101.5	106.2	6,929,308	103.20	-2.31%
2017-10-26	112.4	112.4	112.5	111.5	113.6	5,498,122	617,074,011	112.23	104.4	104.4	104.5	103.6	105.5	5,917,651	104.28	-1.14%
2017-10-25	113.7	113.6	113.7	111.0	115.2	5,776,207	651,891,121	112.86	105.6	105.5	105.6	103.1	107.0	6,216,955	104.86	-0.61%
2017-10-24	114.4	114.3	114.4	113.0	117.8	6,263,478	718,258,528	114.67	106.3	106.2	106.3	105.0	109.4	6,741,407	106.54	-2.39%
2017-10-23	117.2	117.2	117.3	115.6	119.5	7,012,331	824,418,666	117.57	108.9	108.9	109.0	107.4	111.0	7,547,401	109.23	2.18%
2017-10-20	114.7	114.7	114.8	107.2	115.8	13,255,531	1,487,322,650	112.20	106.6	106.6	106.7	99.60	107.6	14,266,983	104.25	1.96%
2017-10-19	112.5	112.4	112.5	110.0	117.4	9,963,851	1,142,687,027	114.68	104.5	104.4	104.5	102.2	109.1	10,724,134	106.55	-1.23%
2017-10-18	113.9	113.9	114.0	112.1	115.6	17,303,349	1,965,733,910	113.60	105.8	105.8	105.9	104.2	107.4	18,623,666	105.55	-2.82%
2017-10-17	117.2	117.1	117.2	116.6	120.4	12,765,885	1,503,280,539	117.76	108.9	108.8	108.9	108.3	111.9	13,739,975	109.41	-3.14%
2017-10-16	121.0	120.9	121.0	120.0	124.2	7,575,635	919,432,031	121.37	112.4	112.3	112.4	111.5	115.4	8,153,687	112.76	-0.74%
2017-10-13	121.9	121.9	122.0	121.2	124.6	7,698,278	941,868,423	122.35	113.3	113.3	113.4	112.6	115.8	8,285,688	113.67	0.25%
2017-10-12	121.6	121.6	121.8	120.8	125.7	14,470,142	1,778,771,668	122.93	113.0	113.0	113.2	112.2	116.8	15,574,274	114.21	-4.63%
2017-10-11	127.5	127.4	127.5	127.1	130.1	3,876,763	496,030,432	127.95	118.5	118.4	118.5	118.1	120.9	4,172,576	118.88	-0.86%
2017-10-10	128.6	128.6	128.7	127.4	129.9	4,208,158	541,278,494	128.63	119.5	119.5	119.6	118.4	120.7	4,529,258	119.51	-0.16%
2017-10-09	128.8	128.8	129.0	128.7	132.8	4,285,885	557,796,239	130.15	119.7	119.7	119.9	119.6	123.4	4,612,916	120.92	-2.28%
2017-10-06	131.8	131.8	131.9	128.3	132.0	5,137,041	671,562,893	130.73	122.5	122.5	122.5	119.2	122.6	5,529,018	121.46	2.33%
2017-10-04	128.8	128.7	128.8	127.7	132.0	3,981,589	513,229,784	128.90	119.7	119.6	119.7	118.6	122.6	4,285,401	119.76	-0.92%
2017-10-03	130.0	129.9	130.0	125.0	130.8	5,011,519	644,771,308	128.66	120.8	120.7	120.8	116.1	121.5	5,393,919	119.54	4.67%
2017-09-29	124.2	124.2	124.7	122.8	125.4	3,252,763	403,656,885	124.10	115.4	115.4	115.9	114.1	116.5	3,500,962	115.30	0.49%
2017-09-28	123.6	123.5	123.7	123.4	128.4	4,339,536	543,125,836	125.16	114.8	114.7	114.9	114.7	119.3	4,670,661	116.28	-2.29%
2017-09-27	126.5	126.4	126.5	118.0	127.1	7,069,085	879,691,181	124.44	117.5	117.4	117.5	109.6	118.1	7,608,485	115.62	5.86%
2017-09-26	119.5	119.5	119.7	115.0	126.8	15,293,044	1,834,633,725	119.97	111.0	111.0	111.2	106.8	117.8	16,459,967	111.46	-3.47%
2017-09-25	123.8	123.7	123.8	123.3	130.9	9,198,196	1,152,796,623	125.33	115.0	114.9	115.0	114.6	121.6	9,900,056	116.44	-5.71%
2017-09-22	131.3	131.1	131.3	128.8	133.0	5,955,879	778,749,922	130.75	122.0	121.8	122.0	119.7	123.6	6,410,337	121.48	-1.65%
2017-09-21	133.5	133.4	133.5	130.0	138.4	6,189,063	832,580,869	134.52	124.0	123.9	124.0	120.8	128.6	6,661,314	124.99	3.17%
2017-09-20	129.4	129.4	129.5	127.1	130.0	3,873,397	500,856,369	129.31	120.2	120.2	120.3	118.1	120.8	4,168,953	120.14	1.57%
2017-09-19	127.4	127.4	127.5	126.3	130.1	4,729,469	605,193,856	127.96	118.4	118.4	118.5	117.3	120.9	5,090,347	118.89	-2.00%
2017-09-18	130.0	130.0	130.1	126.0	131.5	5,916,020	766,829,537	129.62	120.8	120.8	120.9	117.1	122.2	6,367,437	120.43	4.17%
2017-09-15	124.8	124.8	124.9	124.2	128.0	7,782,440	978,587,110	125.74	116.0	116.0	116.0	115.4	118.9	8,376,272	116.83	-2.58%
2017-09-14	128.1	128.0	128.1	123.2	128.4	9,368,503	1,191,536,891	127.19	119.0	118.9	119.0	114.5	119.3	10,083,359	118.17	3.31%
2017-09-13	124.0	123.9	124.0	116.2	124.5	11,513,549	1,402,110,253	121.78	115.2	115.1	115.2	108.0	115.7	12,392,080	113.15	4.38%
2017-09-12	118.8	118.7	118.8	115.5	119.3	12,799,391	1,507,013,230	117.74	110.4	110.3	110.4	107.3	110.8	13,776,038	109.39	7.12%
2017-09-11	110.9	110.8	110.9	106.2	111.8	6,337,427	695,362,502	109.72	103.0	102.9	103.0	98.67	103.9	6,820,999	101.94	2.69%
2017-09-08	108.0	108.0	108.2	107.0	111.4	7,623,921	829,376,320	108.79	100.3	100.3	100.5	99.41	103.5	8,205,658	101.07	-2.70%
2017-09-07	111.0	111.0	111.1	110.6	113.4	3,315,056	370,198,017	111.67	103.1	103.1	103.2	102.8	105.4	3,568,008	103.75	-0.54%
2017-09-06	111.6	111.6	111.7	110.1	113.5	4,453,054	494,951,245	111.15	103.7	103.7	103.8	102.3	105.5	4,792,840	103.27	-1.67%
2017-09-05	113.5	113.5	113.6	112.5	114.7	2,446,324	277,826,603	113.57	105.5	105.5	105.5	104.5	106.6	2,632,989	105.52	0.35%
2017-09-04	113.1	113.1	113.3	112.0	114.6	3,476,684	394,467,841	113.46	105.1	105.1	105.3	104.1	106.5	3,741,969	105.42	-1.31%
2017-09-01	114.6	114.6	114.8	112.0	117.6	7,092,418	816,982,244	115.19	106.5	106.5	106.7	104.1	109.3	7,633,599	107.02	2.14%
2017-08-31	112.2	111.9	112.2	110.5	113.2	3,069,706	343,578,035	111.93	104.2	104.0	104.2	102.7	105.2	3,303,937	103.99	0.81%
2017-08-30	111.3	111.3	111.7	111.3	113.8	5,412,931	608,301,778	112.38	103.4	103.4	103.8	103.4	105.7	5,825,960	104.41	0.72%
2017-08-29	110.5	110.5	110.9	105.5	114.3	11,233,455	1,229,369,529	109.44	102.7	102.7	103.0	98.02	106.2	12,090,614	101.68	0.00%
2017-08-28	110.5	110.5	110.6	109.6	113.0	10,837,837	1,201,650,347	110.88	102.7	102.7	102.8	101.8	105.0	11,664,809	103.02	-3.32%
2017-08-25	114.3	114.2	114.3	112.7	115.7	5,828,872	667,042,607	114.44	106.2	106.1	106.2	104.7	107.5	6,273,639	106.32	-1.47%
2017-08-24	116.0	115.9	116.0	107.1	116.7	13,948,818	1,573,883,221	112.83	107.8	107.7	107.8	99.51	108.4	15,013,171	104.83	7.91%
2017-08-22	107.5	107.5	108.0	107.0	109.6	5,390,417	583,299,007	108.21	99.88	99.88	100.3	99.41	101.8	5,801,728	100.54	0.84%
2017-08-21	106.6	106.6	107.0	105.0	109.0	5,623,858	599,664,798	106.63	99.04	99.04	99.41	97.56	101.3	6,052,982	99.069	0.09%
2017-08-18	106.5	106.4	106.5	104.5	108.8	7,061,101	753,331,275	106.69	98.95	98.86	98.95	97.09	101.1	7,599,892	99.124	-0.65%
2017-08-17	107.2	107.2	107.3	104.9	109.0	10,098,683	1,078,439,979	106.79	99.60	99.60	99.69	97.46	101.3	10,869,254	99.219	-2.72%
2017-08-16	110.2	110.1	110.2	104.7	111.7	9,711,878	1,058,391,163	108.98	102.4	102.3	102.4	97.28	103.8	10,452,934	101.25	4.65%
2017-08-15	105.3	105.3	105.4	105.0	111.8	14,503,809	1,560,673,563	107.60	97.83	97.83	97.93	97.56	103.9	15,610,510	99.976	1.45%
2017-08-14	103.8	103.8	103.9	97.70	104.5	11,836,346	1,202,917,192	101.63	96.44	96.44	96.53	90.77	97.09	12,739,508	94.424	7.56%
2017-08-11	96.50	96.50	96.70	96.00	99.50	10,790,946	1,051,582,266	97.450	89.66	89.66	89.84	89.19	92.45	11,614,340	90.542	-4.46%
2017-08-10	101.0	101.0	101.1	97.20	102.6	14,023,741	1,403,089,919	100.05	93.84	93.84	93.93	90.31	95.33	15,093,810	92.958	2.59%
2017-08-09	98.45	98.40	98.45	95.50	98.80	4,886,100	475,842,075	97.387	91.47	91.42	91.47	88.73	91.80	5,258,930	90.483	1.29%
2017-08-08	97.20	97.20	97.35	97.20	98.90	4,499,016	439,524,448	97.694	90.31	90.31	90.45	90.31	91.89	4,842,310	90.768	0.21%
2017-08-07	97.00	96.90	97.00	92.90	97.70	8,405,047	805,308,003	95.812	90.12	90.03	90.12	86.31	90.77	9,046,387	89.020	5.04%
2017-08-04	92.35	92.30	92.55	91.05	92.80	3,842,122	353,320,619	91.960	85.80	85.76	85.99	84.60	86.22	4,135,292	85.440	0.49%
2017-08-03	91.90	91.85	91.90	91.20	94.60	5,175,163	478,352,489	92.432	85.38	85.34	85.38	84.73	87.89	5,570,049	85.879	-2.23%
2017-08-02	94.00	93.90	94.00	92.65	95.00	9,091,615	854,628,853	94.002	87.34	87.24	87.34	86.08	88.27	9,785,343	87.338	3.07%
2017-08-01	91.20	91.20	91.50	91.00	93.00	6,136,527	562,157,045	91.608	84.73	84.73	85.01	84.55	86.41	6,604,769	85.114	-1.94%
2017-07-31	93.00	93.00	93.05	92.40	94.20	3,772,897	350,764,022	92.969	86.41	86.41	86.45	85.85	87.52	4,060,785	86.378	0.00%
2017-07-28	93.00	92.90	93.00	92.30	93.95	3,667,698	340,707,160	92.894	86.41	86.31	86.41	85.76	87.29	3,947,559	86.308	-1.06%
2017-07-27	94.00	93.95	94.00	92.00	94.25	6,796,284	635,378,518	93.489	87.34	87.29	87.34	85.48	87.57	7,314,869	86.861	0.91%
2017-07-26	93.15	93.10	93.15	92.20	96.65	6,101,954	570,736,663	93.533	86.55	86.50	86.55	85.66	89.80	6,567,558	86.902	-1.64%
2017-07-25	94.70	94.70	94.75	93.65	95.20	4,620,595	436,289,021	94.423	87.99	87.99	88.03	87.01	88.45	4,973,166	87.729	2.54%
2017-07-24	92.35	92.35	92.50	90.75	95.95	10,922,904	1,022,654,001	93.625	85.80	85.80	85.94	84.32	89.15	11,756,367	86.987	1.88%
2017-07-21	90.65	90.60	90.65	88.50	95.30	21,940,770	2,021,217,548	92.122	84.22	84.18	84.22	82.23	88.54	23,614,942	85.591	-6.16%
2017-07-20	96.60	96.60	96.80	95.00	98.20	11,108,661	1,074,217,172	96.701	89.75	89.75	89.94	88.27	91.24	11,956,298	89.845	-2.42%
2017-07-19	99.00	99.00	99.05	93.00	99.75	19,165,988	1,871,353,837	97.639	91.98	91.98	92.03	86.41	92.68	20,628,432	90.717	7.08%
2017-07-18	92.45	92.00	92.45	84.50	93.05	24,364,629	2,161,753,334	88.725	85.90	85.48	85.90	78.51	86.45	26,223,751	82.435	16.88%
2017-07-17	79.10	79.10	79.15	75.80	79.10	7,925,756	617,108,845	77.861	73.49	73.49	73.54	70.43	73.49	8,530,524	72.341	5.96%
2017-07-14	74.65	74.65	74.70	74.15	75.30	3,434,326	256,501,739	74.688	69.36	69.36	69.40	68.89	69.96	3,696,379	69.393	-0.73%
2017-07-13	75.20	75.05	75.20	74.60	76.95	5,940,251	447,458,553	75.327	69.87	69.73	69.87	69.31	71.49	6,393,517	69.986	-0.46%
2017-07-12	75.55	75.55	75.60	73.60	76.00	9,260,746	695,110,624	75.060	70.19	70.19	70.24	68.38	70.61	9,967,379	69.739	3.28%
2017-07-11	73.15	72.95	73.15	70.50	73.20	8,674,635	622,948,676	71.813	67.96	67.78	67.96	65.50	68.01	9,336,546	66.722	5.18%
2017-07-10	69.55	69.55	69.70	69.55	71.00	5,362,567	377,039,635	70.310	64.62	64.62	64.76	64.62	65.97	5,771,753	65.325	1.61%
2017-07-07	68.45	68.45	68.75	68.20	69.50	4,370,550	301,129,289	68.900	63.60	63.60	63.88	63.36	64.57	4,704,041	64.015	-1.79%
2017-07-06	69.70	69.55	69.70	68.25	69.70	7,389,215	511,055,922	69.162	64.76	64.62	64.76	63.41	64.76	7,953,043	64.259	2.12%
2017-07-05	68.25	68.25	68.30	67.50	68.80	7,193,180	490,716,738	68.220	63.41	63.41	63.46	62.71	63.92	7,742,049	63.383	1.41%
2017-07-04	67.30	67.30	67.35	67.00	70.30	8,532,763	578,631,670	67.813	62.53	62.53	62.58	62.25	65.32	9,183,848	63.005	-4.34%
2017-07-03	70.35	69.85	70.35	69.25	70.80	2,592,947	181,381,977	69.952	65.36	64.90	65.36	64.34	65.78	2,790,800	64.993	0.50%
2017-06-30	70.00	69.80	70.00	68.50	70.30	5,267,584	365,586,786	69.403	65.04	64.85	65.04	63.64	65.32	5,669,522	64.483	-0.92%
2017-06-29	70.65	70.65	70.70	70.40	71.60	4,276,719	303,466,145	70.958	65.64	65.64	65.69	65.41	66.52	4,603,050	65.927	2.24%
2017-06-28	69.10	69.10	69.30	69.10	72.00	11,859,717	830,097,090	69.993	64.20	64.20	64.39	64.20	66.90	12,764,662	65.031	-4.82%
2017-06-27	72.60	72.55	72.60	72.30	74.30	4,918,214	359,688,777	73.134	67.45	67.41	67.45	67.17	69.03	5,293,494	67.949	0.00%
2017-06-26	72.60	72.55	72.60	70.75	73.20	7,029,482	509,570,190	72.490	67.45	67.41	67.45	65.73	68.01	7,565,861	67.351	2.61%
2017-06-23	70.75	70.75	70.80	68.75	70.90	3,524,287	246,472,207	69.935	65.73	65.73	65.78	63.88	65.87	3,793,205	64.977	2.02%
2017-06-22	69.35	69.35	69.40	68.25	71.05	6,661,482	462,559,736	69.438	64.43	64.43	64.48	63.41	66.01	7,169,781	64.515	0.07%
2017-06-21	69.30	69.30	69.40	65.70	70.00	10,578,589	728,773,993	68.891	64.39	64.39	64.48	61.04	65.04	11,385,779	64.007	4.68%
2017-06-20	66.20	66.05	66.20	65.50	66.25	3,241,608	213,710,155	65.927	61.51	61.37	61.51	60.86	61.55	3,488,956	61.253	1.53%
2017-06-19	65.20	65.20	65.25	64.30	65.80	3,411,691	221,485,798	64.920	60.58	60.58	60.62	59.74	61.14	3,672,017	60.317	0.77%
2017-06-16	64.70	64.50	64.70	63.90	65.05	3,421,111	220,366,403	64.414	60.11	59.93	60.11	59.37	60.44	3,682,156	59.847	0.47%
2017-06-15	64.40	64.40	64.70	64.35	66.25	4,095,116	265,709,592	64.885	59.83	59.83	60.11	59.79	61.55	4,407,590	60.285	-2.20%
2017-06-14	65.85	65.80	65.85	64.95	66.70	4,330,603	285,205,173	65.858	61.18	61.14	61.18	60.35	61.97	4,661,046	61.189	1.31%
2017-06-13	65.00	65.00	65.30	64.20	66.00	3,743,372	244,484,347	65.311	60.39	60.39	60.67	59.65	61.32	4,029,007	60.681	0.85%
2017-06-12	64.45	64.45	64.50	62.50	66.30	5,458,549	352,241,468	64.530	59.88	59.88	59.93	58.07	61.60	5,875,059	59.955	-2.05%
2017-06-09	65.80	65.60	65.80	65.20	67.75	8,227,008	545,453,173	66.300	61.14	60.95	61.14	60.58	62.95	8,854,763	61.600	-0.30%
2017-06-08	66.00	65.95	66.00	61.60	66.50	19,735,872	1,274,886,325	64.597	61.32	61.27	61.32	57.23	61.79	21,241,801	60.018	7.76%
2017-06-07	61.25	61.10	61.25	58.40	61.50	14,774,479	890,202,874	60.253	56.91	56.77	56.91	54.26	57.14	15,901,833	55.981	3.29%
2017-06-06	59.30	59.30	59.35	55.65	60.35	15,789,565	922,312,658	58.413	55.10	55.10	55.14	51.70	56.07	16,994,374	54.272	-1.58%
2017-06-05	60.25	60.25	60.30	60.10	62.20	4,928,941	298,357,153	60.532	55.98	55.98	56.03	55.84	57.79	5,305,040	56.240	-2.82%
2017-06-02	62.00	61.60	62.00	61.45	62.95	5,397,060	333,713,541	61.833	57.60	57.23	57.60	57.09	58.49	5,808,878	57.449	0.00%
2017-06-01	62.00	61.80	62.00	60.20	62.00	4,344,992	265,199,755	61.036	57.60	57.42	57.60	55.93	57.60	4,676,533	56.709	2.14%
2017-05-31	60.70	60.70	60.85	60.05	61.85	4,474,482	272,041,792	60.799	56.40	56.40	56.54	55.79	57.47	4,815,903	56.488	0.87%
2017-05-29	60.50	60.50	60.55	60.35	62.00	3,226,560	195,890,387	60.712	55.91	55.91	55.96	55.77	57.30	3,491,400	56.107	-1.63%
2017-05-26	61.50	61.35	61.50	60.85	63.00	3,557,448	219,095,823	61.588	56.83	56.70	56.83	56.23	58.22	3,849,448	56.916	0.16%
2017-05-25	61.40	61.40	61.50	60.80	62.30	5,813,530	357,124,604	61.430	56.74	56.74	56.83	56.19	57.57	6,290,712	56.770	-0.32%
2017-05-24	61.60	61.55	61.70	60.30	63.40	6,181,014	379,679,062	61.427	56.93	56.88	57.02	55.73	58.59	6,688,359	56.767	-2.07%
2017-05-23	62.90	62.80	62.90	61.15	64.85	10,466,298	662,222,232	63.272	58.13	58.04	58.13	56.51	59.93	11,325,384	58.472	0.40%
2017-05-22	62.65	62.65	62.70	59.75	62.85	9,671,759	596,145,414	61.638	57.90	57.90	57.94	55.22	58.08	10,465,629	56.962	4.77%
2017-05-19	59.80	59.80	59.95	58.70	62.70	15,072,761	901,927,863	59.838	55.26	55.26	55.40	54.25	57.94	16,309,951	55.299	-3.86%
2017-05-18	62.20	62.20	62.25	60.60	64.40	10,738,913	675,046,893	62.860	57.48	57.48	57.53	56.00	59.51	11,620,376	58.092	-3.57%
2017-05-17	64.50	64.50	64.70	64.30	65.50	2,593,691	168,055,058	64.794	59.61	59.61	59.79	59.42	60.53	2,806,584	59.879	-1.07%
2017-05-16	65.20	65.00	65.20	64.00	65.20	3,173,695	205,562,545	64.771	60.25	60.07	60.25	59.15	60.25	3,434,196	59.858	1.40%
2017-05-15	64.30	64.25	64.30	63.85	65.80	4,596,038	296,677,567	64.551	59.42	59.38	59.42	59.01	60.81	4,973,286	59.654	0.78%
2017-05-12	63.80	63.75	63.80	63.70	66.70	7,198,896	467,614,108	64.956	58.96	58.91	58.96	58.87	61.64	7,789,790	60.029	-3.04%
2017-05-11	65.80	65.75	65.80	62.05	67.60	16,146,448	1,050,118,645	65.037	60.81	60.76	60.81	57.34	62.47	17,471,768	60.104	-1.79%
2017-05-10	67.00	66.95	67.00	65.25	67.60	8,552,537	572,122,824	66.895	61.92	61.87	61.92	60.30	62.47	9,254,540	61.821	3.72%
2017-05-09	64.60	64.55	64.60	64.05	65.30	3,986,726	258,343,402	64.801	59.70	59.65	59.70	59.19	60.35	4,313,961	59.885	0.86%
2017-05-08	64.05	64.05	64.15	63.45	64.70	4,333,624	278,084,218	64.169	59.19	59.19	59.28	58.64	59.79	4,689,333	59.301	2.32%
2017-05-05	62.60	62.60	62.80	61.80	64.25	10,477,620	657,396,109	62.743	57.85	57.85	58.04	57.11	59.38	11,337,636	57.984	-2.64%
2017-05-04	64.30	64.30	64.35	63.80	66.00	6,779,997	438,110,609	64.618	59.42	59.42	59.47	58.96	60.99	7,336,507	59.717	-4.03%
2017-05-02	67.00	66.95	67.00	65.10	67.80	8,146,752	544,581,314	66.846	61.92	61.87	61.92	60.16	62.66	8,815,447	61.776	4.69%
2017-04-28	64.00	64.00	64.20	62.50	65.30	6,637,909	428,088,567	64.492	59.15	59.15	59.33	57.76	60.35	7,182,757	59.599	1.67%
2017-04-27	62.95	62.85	62.95	62.25	63.60	4,268,660	268,663,741	62.939	58.17	58.08	58.17	57.53	58.78	4,619,037	58.164	-0.24%
2017-04-26	63.10	63.05	63.10	62.00	63.95	8,592,805	542,703,460	63.158	58.31	58.27	58.31	57.30	59.10	9,298,113	58.367	2.60%
2017-04-25	61.50	61.30	61.50	59.30	61.50	5,070,075	308,015,227	60.752	56.83	56.65	56.83	54.80	56.83	5,486,233	56.143	2.50%
2017-04-24	60.00	59.90	60.00	58.55	60.95	3,643,659	217,077,087	59.577	55.45	55.36	55.45	54.11	56.33	3,942,735	55.057	0.08%
2017-04-21	59.95	59.90	60.00	59.55	61.75	9,368,087	568,021,794	60.634	55.40	55.36	55.45	55.03	57.07	10,137,031	56.034	0.76%
2017-04-20	59.50	59.50	59.55	57.10	59.80	15,529,802	913,103,299	58.797	54.99	54.99	55.03	52.77	55.26	16,804,507	54.337	4.66%
2017-04-19	56.85	56.85	56.90	54.65	57.15	6,191,833	347,200,618	56.074	52.54	52.54	52.58	50.50	52.81	6,700,066	51.820	2.99%
2017-04-18	55.20	55.15	55.20	54.85	55.70	3,278,850	181,230,758	55.273	51.01	50.97	51.01	50.69	51.47	3,547,982	51.080	-0.18%
2017-04-13	55.30	55.25	55.30	54.85	55.70	3,135,903	173,628,000	55.368	51.11	51.06	51.11	50.69	51.47	3,393,302	51.168	0.00%
2017-04-12	55.30	55.30	55.40	54.35	55.50	5,602,330	308,540,647	55.074	51.11	51.11	51.20	50.23	51.29	6,062,176	50.896	0.36%
2017-04-11	55.10	55.10	55.15	54.20	57.00	12,902,118	715,187,875	55.432	50.92	50.92	50.97	50.09	52.68	13,961,139	51.227	2.23%
2017-04-10	53.90	53.90	54.00	53.80	55.30	5,714,841	312,553,471	54.692	49.81	49.81	49.90	49.72	51.11	6,183,922	50.543	0.75%
2017-04-07	53.50	53.50	53.60	52.55	54.50	8,108,823	432,907,515	53.387	49.44	49.44	49.53	48.56	50.37	8,774,405	49.338	-1.92%
2017-04-06	54.55	54.50	54.55	54.10	55.75	6,152,330	337,020,259	54.779	50.41	50.37	50.41	50.00	51.52	6,657,321	50.624	-2.06%
2017-04-05	55.70	55.70	55.80	55.15	56.75	4,663,157	259,759,236	55.705	51.47	51.47	51.57	50.97	52.45	5,045,915	51.479	-1.15%
2017-04-03	56.35	56.25	56.35	55.70	56.90	2,066,750	116,119,074	56.184	52.08	51.98	52.08	51.47	52.58	2,236,391	51.923	-0.79%
2017-03-31	56.80	56.70	56.80	56.15	56.85	2,208,898	124,781,891	56.491	52.49	52.40	52.49	51.89	52.54	2,390,207	52.205	-0.18%
2017-03-30	56.90	56.70	56.90	55.70	57.00	3,475,290	196,815,956	56.633	52.58	52.40	52.58	51.47	52.68	3,760,546	52.337	1.25%
2017-03-29	56.20	56.05	56.20	55.65	57.30	3,788,654	212,882,238	56.189	51.94	51.80	51.94	51.43	52.95	4,099,631	51.927	-1.32%
2017-03-28	56.95	56.80	56.95	56.60	57.45	2,548,996	145,189,446	56.960	52.63	52.49	52.63	52.31	53.09	2,758,221	52.639	-0.52%
2017-03-27	57.25	57.25	57.30	56.45	57.50	4,238,100	241,496,455	56.982	52.91	52.91	52.95	52.17	53.14	4,585,968	52.660	-0.69%
2017-03-24	57.65	57.60	57.65	56.40	57.90	3,546,654	203,064,977	57.255	53.28	53.23	53.28	52.12	53.51	3,837,768	52.912	0.26%
2017-03-23	57.50	57.45	57.50	56.35	57.50	4,326,459	247,160,765	57.128	53.14	53.09	53.14	52.08	53.14	4,681,580	52.794	1.50%
2017-03-22	56.65	56.60	56.65	55.10	56.80	4,806,807	270,496,005	56.274	52.35	52.31	52.35	50.92	52.49	5,201,355	52.005	-0.61%
2017-03-21	57.00	56.95	57.00	55.40	57.10	6,372,058	359,673,320	56.445	52.68	52.63	52.68	51.20	52.77	6,895,084	52.164	0.44%
2017-03-20	56.75	56.75	56.80	54.55	57.20	9,366,512	525,497,705	56.104	52.45	52.45	52.49	50.41	52.86	10,135,327	51.848	1.43%
2017-03-17	55.95	55.95	56.00	55.80	58.10	8,302,269	470,040,254	56.616	51.71	51.71	51.75	51.57	53.69	8,983,729	52.321	-2.86%
2017-03-16	57.60	57.55	57.60	56.20	57.60	7,416,040	421,871,769	56.886	53.23	53.18	53.23	51.94	53.23	8,024,757	52.571	2.67%
2017-03-15	56.10	56.10	56.15	54.60	57.75	10,347,270	583,869,977	56.427	51.84	51.84	51.89	50.46	53.37	11,196,586	52.147	1.81%
2017-03-14	55.10	55.10	55.15	54.70	58.80	12,897,163	719,883,246	55.817	50.92	50.92	50.97	50.55	54.34	13,955,778	51.583	-4.01%
2017-03-13	57.40	57.40	57.45	55.95	59.00	13,867,471	800,661,020	57.737	53.05	53.05	53.09	51.71	54.52	15,005,730	53.357	0.79%
2017-03-10	56.95	56.85	56.95	52.75	57.00	18,122,079	1,004,349,373	55.421	52.63	52.54	52.63	48.75	52.68	19,609,561	51.217	10.37%
2017-03-09	51.60	51.55	51.60	51.50	52.90	4,896,508	254,928,994	52.063	47.69	47.64	47.69	47.59	48.89	5,298,419	48.114	-1.71%
2017-03-08	52.50	52.50	52.60	51.95	53.40	4,730,762	249,686,258	52.779	48.52	48.52	48.61	48.01	49.35	5,119,069	48.776	0.00%
2017-03-07	52.50	52.45	52.50	52.30	54.35	7,527,085	397,299,213	52.783	48.52	48.47	48.52	48.33	50.23	8,144,917	48.779	-2.33%
2017-03-06	53.75	53.65	53.75	51.10	53.75	7,674,706	406,437,828	52.958	49.67	49.58	49.67	47.22	49.67	8,304,655	48.941	5.29%
2017-03-03	51.05	51.05	51.10	50.05	51.65	3,752,439	191,650,135	51.074	47.18	47.18	47.22	46.25	47.73	4,060,444	47.199	0.69%
2017-03-02	50.70	50.70	50.80	50.60	52.20	5,021,932	257,649,668	51.305	46.85	46.85	46.95	46.76	48.24	5,434,138	47.413	0.10%
2017-03-01	50.65	50.65	50.75	50.25	51.40	5,687,627	290,106,685	51.007	46.81	46.81	46.90	46.44	47.50	6,154,474	47.138	1.40%
2017-02-28	49.95	49.80	49.95	49.65	52.05	6,841,468	345,295,802	50.471	46.16	46.02	46.16	45.88	48.10	7,403,024	46.643	-2.35%
2017-02-27	51.15	51.10	51.15	50.00	52.00	6,522,583	334,505,510	51.284	47.27	47.22	47.27	46.21	48.06	7,057,964	47.394	2.30%
2017-02-24	50.00	50.00	50.10	49.55	53.20	14,483,679	731,127,020	50.479	46.21	46.21	46.30	45.79	49.16	15,672,517	46.650	-5.57%
2017-02-23	52.95	52.80	52.95	52.25	53.75	3,831,811	202,274,064	52.788	48.93	48.79	48.93	48.29	49.67	4,146,331	48.784	-1.40%
2017-02-22	53.70	53.45	53.70	52.90	53.75	4,703,653	250,722,144	53.304	49.63	49.40	49.63	48.89	49.67	5,089,734	49.260	2.19%
2017-02-21	52.55	52.55	52.65	52.55	54.50	7,137,370	380,200,695	53.269	48.56	48.56	48.66	48.56	50.37	7,723,214	49.228	-2.95%
2017-02-20	54.15	53.95	54.15	53.05	54.50	7,167,587	387,040,986	53.999	50.04	49.86	50.04	49.03	50.37	7,755,911	49.903	2.07%
2017-02-17	53.05	53.00	53.05	52.10	53.20	6,444,380	339,694,911	52.712	49.03	48.98	49.03	48.15	49.16	6,973,342	48.713	1.82%
2017-02-16	52.10	52.05	52.10	51.20	55.50	16,095,354	846,661,395	52.603	48.15	48.10	48.15	47.32	51.29	17,416,480	48.613	-3.61%
2017-02-15	54.05	54.00	54.05	51.80	54.40	15,989,749	853,026,107	53.348	49.95	49.90	49.95	47.87	50.27	17,302,207	49.302	6.19%
2017-02-14	50.90	50.90	51.00	49.50	51.85	15,109,024	765,832,280	50.687	47.04	47.04	47.13	45.75	47.92	16,349,191	46.842	3.56%
2017-02-13	49.15	49.10	49.15	47.30	50.80	17,080,621	838,845,844	49.111	45.42	45.38	45.42	43.71	46.95	18,482,619	45.386	6.16%
2017-02-10	46.30	46.25	46.30	45.95	47.80	5,387,159	249,854,182	46.380	42.79	42.74	42.79	42.46	44.17	5,829,343	42.861	-1.38%
2017-02-09	46.95	46.95	47.00	46.20	47.40	6,144,975	289,298,023	47.079	43.39	43.39	43.43	42.70	43.80	6,649,362	43.508	0.64%
2017-02-08	46.65	46.65	46.90	46.60	47.70	3,358,099	157,793,302	46.989	43.11	43.11	43.34	43.07	44.08	3,633,736	43.425	-1.06%
2017-02-07	47.15	47.15	47.20	45.50	47.90	7,969,170	376,506,790	47.245	43.57	43.57	43.62	42.05	44.27	8,623,289	43.662	2.50%
2017-02-06	46.00	45.80	46.00	45.00	46.10	5,063,287	231,134,975	45.649	42.51	42.33	42.51	41.59	42.60	5,478,888	42.186	2.34%
2017-02-03	44.95	44.75	44.95	43.35	44.95	4,617,980	204,917,285	44.374	41.54	41.36	41.54	40.06	41.54	4,997,029	41.008	0.78%
2017-02-02	44.60	44.55	44.60	44.30	45.05	2,673,304	119,173,397	44.579	41.22	41.17	41.22	40.94	41.63	2,892,732	41.198	0.45%
2017-02-01	44.40	44.35	44.40	44.05	45.10	7,122,051	316,132,747	44.388	41.03	40.99	41.03	40.71	41.68	7,706,637	41.021	-2.95%
2017-01-27	45.75	45.70	45.75	44.00	45.80	3,903,093	175,354,012	44.927	42.28	42.23	42.28	40.66	42.33	4,223,464	41.519	2.69%
2017-01-26	44.55	44.50	44.55	43.00	44.55	5,864,374	258,745,371	44.122	41.17	41.12	41.17	39.74	41.17	6,345,729	40.775	3.85%
2017-01-25	42.90	42.85	42.90	41.90	42.90	3,296,704	140,308,433	42.560	39.65	39.60	39.65	38.72	39.65	3,567,301	39.332	1.42%
2017-01-24	42.30	42.25	42.30	40.05	42.30	6,412,978	269,069,179	41.957	39.09	39.05	39.09	37.01	39.09	6,939,363	38.774	3.55%
2017-01-23	40.85	40.75	40.85	40.50	41.90	4,193,000	171,279,785	40.849	37.75	37.66	37.75	37.43	38.72	4,537,166	37.750	-1.33%
2017-01-20	41.40	41.35	41.40	40.70	41.70	2,947,432	122,166,702	41.449	38.26	38.21	38.26	37.61	38.54	3,189,361	38.304	0.73%
2017-01-19	41.10	41.00	41.10	40.85	42.60	5,893,573	244,348,185	41.460	37.98	37.89	37.98	37.75	39.37	6,377,325	38.315	-2.95%
2017-01-18	42.35	42.30	42.35	40.75	42.50	8,136,215	342,301,648	42.071	39.14	39.09	39.14	37.66	39.28	8,804,045	38.880	3.93%
2017-01-17	40.75	40.70	40.75	39.80	40.75	3,094,566	125,366,204	40.512	37.66	37.61	37.66	36.78	37.66	3,348,572	37.439	0.62%
2017-01-16	40.50	40.50	40.55	39.00	40.80	3,350,081	134,037,624	40.010	37.43	37.43	37.47	36.04	37.71	3,625,060	36.975	0.75%
2017-01-13	40.20	40.15	40.20	39.85	40.60	2,640,315	106,035,977	40.160	37.15	37.10	37.15	36.83	37.52	2,857,035	37.114	0.00%
2017-01-12	40.20	40.15	40.20	39.65	40.80	4,346,061	174,739,949	40.207	37.15	37.10	37.15	36.64	37.71	4,702,791	37.157	-1.47%
2017-01-11	40.80	40.65	40.80	39.70	41.00	8,012,825	323,861,266	40.418	37.71	37.57	37.71	36.69	37.89	8,670,527	37.352	2.00%
2017-01-10	40.00	39.95	40.00	38.30	40.00	11,620,386	457,277,162	39.351	36.97	36.92	36.97	35.39	36.97	12,574,201	36.366	5.26%
2017-01-09	38.00	37.90	38.00	37.15	38.00	2,923,220	110,472,137	37.791	35.12	35.03	35.12	34.33	35.12	3,163,161	34.925	1.88%
2017-01-06	37.30	37.30	37.40	37.05	38.80	5,228,700	196,956,467	37.668	34.47	34.47	34.56	34.24	35.86	5,657,878	34.811	-0.93%
2017-01-05	37.65	37.55	37.65	36.90	37.90	7,651,073	287,102,658	37.525	34.79	34.70	34.79	34.10	35.03	8,279,082	34.678	2.87%
2017-01-04	36.60	36.55	36.60	34.90	36.85	10,004,900	361,245,120	36.107	33.82	33.78	33.82	32.25	34.05	10,826,114	33.368	7.49%
2017-01-03	34.05	34.00	34.05	33.30	34.55	2,507,259	85,503,521	34.102	31.47	31.42	31.47	30.77	31.93	2,713,058	31.516	0.29%
2016-12-30	33.95	33.70	33.95	33.20	35.05	10,183,650	343,372,701	33.718	31.37	31.14	31.37	30.68	32.39	11,019,536	31.160	-2.16%
2016-12-29	34.70	34.70	34.75	34.35	34.95	5,483,997	190,466,282	34.731	32.07	32.07	32.11	31.74	32.30	5,934,130	32.097	0.29%
2016-12-28	34.60	34.55	34.60	32.95	34.65	5,689,854	193,972,475	34.091	31.98	31.93	31.98	30.45	32.02	6,156,884	31.505	5.49%
2016-12-23	32.80	32.80	32.85	32.40	33.40	2,845,304	93,822,737	32.975	30.31	30.31	30.36	29.94	30.87	3,078,850	30.473	-0.61%
2016-12-22	33.00	33.00	33.05	33.00	34.00	4,563,355	152,180,304	33.348	30.50	30.50	30.54	30.50	31.42	4,937,921	30.819	-0.15%
2016-12-21	33.05	33.05	33.20	33.05	33.60	4,323,901	143,651,192	33.223	30.54	30.54	30.68	30.54	31.05	4,678,812	30.702	-0.45%
2016-12-20	33.20	33.15	33.20	33.00	34.10	5,185,000	172,428,754	33.255	30.68	30.64	30.68	30.50	31.51	5,610,591	30.733	-2.64%
2016-12-19	34.10	33.95	34.10	33.70	34.55	3,949,538	134,719,454	34.110	31.51	31.37	31.51	31.14	31.93	4,273,721	31.523	-1.59%
2016-12-16	34.65	34.50	34.65	33.55	34.85	5,883,109	202,281,338	34.383	32.02	31.88	32.02	31.01	32.21	6,366,002	31.775	1.61%
2016-12-15	34.10	34.05	34.10	32.85	34.10	7,734,311	260,400,195	33.668	31.51	31.47	31.51	30.36	31.51	8,369,153	31.114	1.04%
2016-12-14	33.75	33.70	33.75	33.55	35.85	12,626,774	430,749,636	34.114	31.19	31.14	31.19	31.01	33.13	13,663,195	31.526	-5.06%
2016-12-13	35.55	35.45	35.60	34.70	36.00	9,406,358	331,442,996	35.236	32.85	32.76	32.90	32.07	33.27	10,178,443	32.563	-2.47%
2016-12-12	36.45	36.45	36.50	34.25	37.05	11,810,474	423,529,991	35.861	33.69	33.69	33.73	31.65	34.24	12,779,892	33.140	-1.75%
2016-12-09	37.10	36.95	37.10	36.40	37.40	6,269,150	230,498,578	36.767	34.29	34.15	34.29	33.64	34.56	6,783,729	33.978	-0.67%
2016-12-08	37.35	37.30	37.35	36.45	37.50	8,497,379	314,595,674	37.023	34.52	34.47	34.52	33.69	34.66	9,194,854	34.214	1.22%
2016-12-07	36.90	36.80	36.90	36.25	37.95	6,988,730	257,200,062	36.802	34.10	34.01	34.10	33.50	35.07	7,562,373	34.010	-1.34%
2016-12-06	37.40	37.40	37.60	37.00	38.45	7,793,595	290,838,951	37.318	34.56	34.56	34.75	34.19	35.53	8,433,303	34.487	-1.32%
2016-12-05	37.90	37.90	38.10	37.75	38.65	2,604,850	99,264,981	38.108	35.03	35.03	35.21	34.89	35.72	2,818,659	35.217	-0.79%
2016-12-02	38.20	38.15	38.20	37.10	39.00	8,562,014	324,288,463	37.875	35.30	35.26	35.30	34.29	36.04	9,264,794	35.002	-2.80%
2016-12-01	39.30	39.05	39.30	38.60	40.05	16,709,656	654,738,487	39.183	36.32	36.09	36.32	35.67	37.01	18,081,205	36.211	0.64%
2016-11-30	39.05	39.00	39.05	38.95	41.00	57,097,329	2,236,113,763	39.163	36.09	36.04	36.09	36.00	37.89	61,783,946	36.192	-4.41%
2016-11-29	40.85	40.80	40.85	40.25	41.70	6,453,495	262,910,327	40.739	37.75	37.71	37.75	37.20	38.54	6,983,206	37.649	-1.21%
2016-11-28	41.35	41.30	41.35	40.60	41.70	5,462,478	225,569,904	41.294	38.21	38.17	38.21	37.52	38.54	5,910,845	38.162	-0.24%
2016-11-25	41.45	41.45	41.50	40.90	41.90	3,022,550	125,191,302	41.419	38.31	38.31	38.35	37.80	38.72	3,270,645	38.277	0.00%
2016-11-24	41.45	41.45	41.50	40.80	41.80	3,071,400	127,060,270	41.369	38.31	38.31	38.35	37.71	38.63	3,323,504	38.231	-0.84%
2016-11-23	41.80	41.70	41.80	40.70	41.80	5,385,600	222,499,340	41.314	38.63	38.54	38.63	37.61	38.63	5,827,657	38.180	1.83%
2016-11-22	41.05	41.05	41.35	40.55	42.10	7,764,910	319,887,186	41.197	37.94	37.94	38.21	37.47	38.91	8,402,263	38.072	-1.08%
2016-11-21	41.50	41.45	41.50	41.45	42.80	10,398,828	439,521,070	42.266	38.35	38.31	38.35	38.31	39.55	11,252,376	39.060	0.61%
2016-11-18	41.25	41.15	41.25	39.20	42.00	15,717,441	641,899,690	40.840	38.12	38.03	38.12	36.23	38.81	17,007,547	37.742	5.77%
2016-11-17	39.00	38.95	39.00	38.25	39.50	6,413,550	250,548,170	39.065	36.04	36.00	36.04	35.35	36.50	6,939,982	36.102	0.65%
2016-11-16	38.75	38.60	38.75	37.55	38.80	5,524,759	212,237,147	38.416	35.81	35.67	35.81	34.70	35.86	5,978,238	35.502	3.47%
2016-11-15	37.45	37.40	37.45	37.05	38.65	8,980,123	339,001,176	37.750	34.61	34.56	34.61	34.24	35.72	9,717,222	34.887	-1.96%
2016-11-14	38.20	38.10	38.20	37.55	38.80	7,502,512	285,552,919	38.061	35.30	35.21	35.30	34.70	35.86	8,118,327	35.174	-2.43%
2016-11-11	39.15	39.10	39.15	38.30	39.55	6,879,309	267,740,066	38.920	36.18	36.13	36.18	35.39	36.55	7,443,971	35.967	-0.76%
2016-11-10	39.45	39.45	39.55	37.80	39.55	8,406,697	326,567,379	38.846	36.46	36.46	36.55	34.93	36.55	9,096,729	35.899	5.62%
2016-11-09	37.35	37.30	37.35	35.90	37.45	6,627,820	243,607,365	36.755	34.52	34.47	34.52	33.18	34.61	7,171,839	33.967	0.54%
2016-11-08	37.15	37.05	37.15	36.55	38.55	6,339,000	236,376,625	37.289	34.33	34.24	34.33	33.78	35.63	6,859,313	34.461	-2.11%
2016-11-07	37.95	37.90	38.05	35.50	38.15	6,167,114	231,086,479	37.471	35.07	35.03	35.16	32.81	35.26	6,673,318	34.628	4.55%
2016-11-04	36.30	36.30	36.35	36.00	36.95	5,639,242	205,183,484	36.385	33.55	33.55	33.59	33.27	34.15	6,102,118	33.625	-1.89%
2016-11-03	37.00	36.95	37.00	36.85	37.85	5,448,326	202,487,899	37.165	34.19	34.15	34.19	34.05	34.98	5,895,531	34.346	-2.25%
2016-11-02	37.85	37.80	37.85	37.75	38.85	3,834,342	145,541,196	37.957	34.98	34.93	34.98	34.89	35.90	4,149,069	35.078	-2.45%
2016-11-01	38.80	38.75	38.80	38.00	39.10	4,128,824	160,083,766	38.772	35.86	35.81	35.86	35.12	36.13	4,467,723	35.831	2.37%
2016-10-31	37.90	37.90	37.95	37.85	38.80	4,824,838	184,132,254	38.163	35.03	35.03	35.07	34.98	35.86	5,220,866	35.269	-2.70%
2016-10-28	38.95	38.90	38.95	38.35	39.40	2,966,258	115,984,587	39.101	36.00	35.95	36.00	35.44	36.41	3,209,732	36.135	0.00%
2016-10-27	38.95	38.95	39.00	38.10	39.90	6,055,365	235,691,950	38.923	36.00	36.00	36.04	35.21	36.87	6,552,397	35.970	-0.38%
2016-10-26	39.10	39.10	39.15	38.85	40.35	6,466,105	254,028,550	39.286	36.13	36.13	36.18	35.90	37.29	6,996,851	36.306	-2.98%
2016-10-25	40.30	40.30	40.50	39.80	40.80	4,410,115	177,893,459	40.338	37.24	37.24	37.43	36.78	37.71	4,772,103	37.278	-0.98%
2016-10-24	40.70	40.65	40.70	40.00	41.00	4,493,320	181,935,768	40.490	37.61	37.57	37.61	36.97	37.89	4,862,137	37.419	0.25%
2016-10-20	40.60	40.60	40.65	40.05	40.75	4,550,703	184,768,681	40.602	37.52	37.52	37.57	37.01	37.66	4,924,230	37.522	1.63%
2016-10-19	39.95	39.90	39.95	39.65	40.20	4,990,525	199,559,213	39.988	36.92	36.87	36.92	36.64	37.15	5,400,153	36.954	0.13%
2016-10-18	39.90	39.85	39.90	38.60	39.90	4,070,075	160,512,508	39.437	36.87	36.83	36.87	35.67	36.87	4,404,152	36.446	3.64%
2016-10-17	38.50	38.50	38.55	37.55	38.85	3,049,798	117,065,465	38.385	35.58	35.58	35.63	34.70	35.90	3,300,129	35.473	0.39%
2016-10-14	38.35	38.35	38.50	37.60	38.65	3,688,063	141,315,907	38.317	35.44	35.44	35.58	34.75	35.72	3,990,784	35.411	1.32%
2016-10-13	37.85	37.80	37.85	37.05	39.15	9,555,340	362,935,832	37.983	34.98	34.93	34.98	34.24	36.18	10,339,654	35.101	-3.69%
2016-10-12	39.30	39.10	39.30	38.60	39.80	4,156,350	162,667,613	39.137	36.32	36.13	36.32	35.67	36.78	4,497,508	36.168	0.00%
2016-10-11	39.30	39.10	39.30	38.80	39.90	3,118,384	122,575,651	39.307	36.32	36.13	36.32	35.86	36.87	3,374,345	36.326	0.38%
2016-10-07	39.15	38.95	39.15	38.85	39.75	3,445,449	134,808,237	39.127	36.18	36.00	36.18	35.90	36.73	3,728,256	36.159	-1.14%
2016-10-06	39.60	39.60	39.65	39.25	40.05	3,673,856	145,428,945	39.585	36.60	36.60	36.64	36.27	37.01	3,975,411	36.582	-1.37%
2016-10-05	40.15	40.10	40.15	39.30	40.15	7,090,295	282,645,478	39.864	37.10	37.06	37.10	36.32	37.10	7,672,275	36.840	0.63%
2016-10-04	39.90	39.90	39.95	39.15	40.70	5,452,792	217,206,201	39.834	36.87	36.87	36.92	36.18	37.61	5,900,364	36.812	0.25%
2016-10-03	39.80	39.75	39.80	38.80	39.80	6,411,307	253,111,199	39.479	36.78	36.73	36.78	35.86	36.78	6,937,555	36.484	3.92%
2016-09-30	38.30	38.10	38.30	37.75	38.40	4,242,200	161,796,795	38.140	35.39	35.21	35.39	34.89	35.49	4,590,405	35.247	-0.78%
2016-09-29	38.60	38.60	38.70	37.50	38.90	5,764,553	221,571,954	38.437	35.67	35.67	35.76	34.66	35.95	6,237,714	35.521	3.07%
2016-09-28	37.45	37.45	37.55	37.10	37.75	4,799,006	179,307,598	37.364	34.61	34.61	34.70	34.29	34.89	5,192,914	34.529	-0.79%
2016-09-27	37.75	37.70	37.75	35.60	37.80	7,873,929	292,767,808	37.182	34.89	34.84	34.89	32.90	34.93	8,520,231	34.361	4.57%
2016-09-26	36.10	36.05	36.10	35.50	37.45	11,005,768	398,781,363	36.234	33.36	33.32	33.36	32.81	34.61	11,909,135	33.485	-3.22%
2016-09-23	37.30	37.25	37.30	37.05	38.20	7,382,929	276,398,018	37.437	34.47	34.42	34.47	34.24	35.30	7,988,929	34.598	-1.19%
2016-09-22	37.75	37.75	37.95	37.60	39.10	9,727,013	370,805,523	38.121	34.89	34.89	35.07	34.75	36.13	10,525,418	35.230	-2.45%
2016-09-21	38.70	38.70	38.75	37.90	39.30	6,091,884	235,118,809	38.595	35.76	35.76	35.81	35.03	36.32	6,591,913	35.668	-0.51%
2016-09-20	38.90	38.85	38.90	38.50	39.20	4,348,199	168,630,309	38.782	35.95	35.90	35.95	35.58	36.23	4,705,104	35.840	0.00%
2016-09-19	38.90	38.85	38.90	38.55	39.35	8,398,686	326,427,397	38.867	35.95	35.90	35.95	35.63	36.37	9,088,060	35.918	-0.64%
2016-09-15	39.15	39.00	39.15	38.15	39.15	9,791,522	381,014,492	38.913	36.18	36.04	36.18	35.26	36.18	10,595,222	35.961	2.22%
2016-09-14	38.30	38.25	38.30	37.30	39.10	6,117,556	234,290,075	38.298	35.39	35.35	35.39	34.47	36.13	6,619,692	35.393	1.73%
2016-09-13	37.65	37.60	37.65	37.50	38.70	11,404,802	433,416,032	38.003	34.79	34.75	34.79	34.66	35.76	12,340,922	35.120	1.76%
2016-09-12	37.00	37.00	37.05	36.60	38.15	19,443,420	725,155,892	37.296	34.19	34.19	34.24	33.82	35.26	21,039,359	34.467	-4.15%
2016-09-09	38.60	38.60	38.65	38.20	40.40	14,788,679	578,779,996	39.137	35.67	35.67	35.72	35.30	37.34	16,002,552	36.168	-4.93%
2016-09-08	40.60	40.60	40.65	38.35	40.95	13,335,003	533,427,124	40.002	37.52	37.52	37.57	35.44	37.84	14,429,556	36.968	2.27%
2016-09-07	39.70	39.65	39.70	39.10	41.30	17,457,092	701,065,751	40.159	36.69	36.64	36.69	36.13	38.17	18,889,991	37.113	-4.34%
2016-09-06	41.50	41.50	41.55	40.85	41.75	6,390,630	264,170,202	41.337	38.35	38.35	38.40	37.75	38.58	6,915,181	38.201	-0.95%
2016-09-05	41.90	41.85	41.90	40.45	42.60	7,939,936	328,205,210	41.336	38.72	38.68	38.72	37.38	39.37	8,591,655	38.200	-0.12%
2016-09-02	41.95	41.75	41.95	41.20	42.60	5,242,075	220,390,403	42.043	38.77	38.58	38.77	38.07	39.37	5,672,351	38.853	1.08%
2016-09-01	41.50	41.40	41.50	40.50	41.80	4,657,808	191,780,279	41.174	38.35	38.26	38.35	37.43	38.63	5,040,126	38.051	0.12%
2016-08-31	41.45	41.40	41.45	41.05	42.90	7,356,535	307,254,457	41.766	38.31	38.26	38.31	37.94	39.65	7,960,368	38.598	-2.13%
2016-08-30	42.35	42.30	42.35	40.25	42.50	9,109,004	379,935,526	41.710	39.14	39.09	39.14	37.20	39.28	9,856,682	38.546	4.83%
2016-08-29	40.40	40.40	40.50	39.85	41.45	8,611,234	349,173,166	40.549	37.34	37.34	37.43	36.83	38.31	9,318,054	37.473	0.75%
2016-08-26	40.10	40.05	40.10	38.10	40.70	9,848,985	391,011,110	39.701	37.06	37.01	37.06	35.21	37.61	10,657,402	36.689	6.51%
2016-08-25	37.65	37.65	37.80	37.30	38.20	2,832,021	106,850,565	37.729	34.79	34.79	34.93	34.47	35.30	3,064,477	34.867	-0.92%
2016-08-24	38.00	37.85	38.00	37.40	38.25	3,847,535	145,633,206	37.851	35.12	34.98	35.12	34.56	35.35	4,163,345	34.980	0.00%
2016-08-23	38.00	37.90	38.00	37.25	38.70	8,334,192	316,602,788	37.988	35.12	35.03	35.12	34.42	35.76	9,018,272	35.107	-2.44%
2016-08-22	38.95	38.90	38.95	38.00	39.15	6,743,200	260,335,493	38.607	36.00	35.95	36.00	35.12	36.18	7,296,690	35.679	0.00%
2016-08-19	38.95	38.90	38.95	37.70	39.15	9,202,107	355,177,732	38.597	36.00	35.95	36.00	34.84	36.18	9,957,427	35.670	2.50%
2016-08-18	38.00	37.90	38.00	37.40	39.00	11,023,662	422,127,269	38.293	35.12	35.03	35.12	34.56	36.04	11,928,497	35.388	3.12%
2016-08-17	36.85	36.80	36.85	36.50	37.75	15,303,200	567,872,935	37.108	34.05	34.01	34.05	33.73	34.89	16,559,305	34.293	-2.77%
2016-08-16	37.90	37.85	37.90	35.10	37.90	24,326,970	893,068,616	36.711	35.03	34.98	35.03	32.44	35.03	26,323,757	33.926	13.47%
2016-08-15	33.40	33.35	33.45	32.95	35.40	9,419,885	317,858,549	33.743	30.87	30.82	30.91	30.45	32.71	10,193,080	31.184	-3.05%
2016-08-12	34.45	34.40	34.45	33.15	34.45	7,268,069	244,777,654	33.679	31.84	31.79	31.84	30.64	31.84	7,864,641	31.124	2.53%
2016-08-11	33.60	33.50	33.60	32.00	33.60	5,701,000	188,910,350	33.136	31.05	30.96	31.05	29.57	31.05	6,168,945	30.623	2.91%
2016-08-10	32.65	32.65	32.75	32.60	33.65	8,530,900	282,493,062	33.114	30.17	30.17	30.27	30.13	31.10	9,231,127	30.602	-1.36%
2016-08-09	33.10	33.10	33.30	33.10	35.15	14,629,000	494,131,282	33.778	30.59	30.59	30.77	30.59	32.48	15,829,766	31.215	-4.75%
2016-08-08	34.75	34.60	34.75	33.10	35.00	10,151,222	348,319,331	34.313	32.11	31.98	32.11	30.59	32.35	10,984,446	31.710	5.95%
2016-08-05	32.80	32.75	32.80	30.60	33.35	10,133,657	329,136,178	32.480	30.31	30.27	30.31	28.28	30.82	10,965,440	30.016	7.19%
2016-08-04	30.60	30.60	30.75	30.50	31.15	5,256,473	161,357,014	30.697	28.28	28.28	28.42	28.19	28.79	5,687,931	28.368	0.16%
2016-08-03	30.55	30.50	30.55	30.35	31.10	7,279,705	224,156,094	30.792	28.23	28.19	28.23	28.05	28.74	7,877,232	28.456	-1.13%
2016-08-01	30.90	30.90	31.00	30.80	31.50	3,494,099	108,981,666	31.190	28.56	28.56	28.65	28.46	29.11	3,780,899	28.824	0.00%
2016-07-29	30.90	30.90	31.20	30.75	31.60	4,905,698	153,018,317	31.192	28.56	28.56	28.83	28.42	29.20	5,308,364	28.826	-1.59%
2016-07-28	31.40	31.30	31.40	30.75	31.70	4,017,299	126,025,360	31.371	29.02	28.93	29.02	28.42	29.30	4,347,044	28.991	1.45%
2016-07-27	30.95	30.95	31.00	30.60	31.80	6,339,921	197,166,638	31.099	28.60	28.60	28.65	28.28	29.39	6,860,309	28.740	0.49%
2016-07-26	30.80	30.70	30.80	30.45	31.30	4,119,055	127,230,785	30.888	28.46	28.37	28.46	28.14	28.93	4,457,152	28.545	0.16%
2016-07-25	30.75	30.70	30.80	30.60	31.85	6,489,990	201,325,250	31.021	28.42	28.37	28.46	28.28	29.43	7,022,696	28.668	0.49%
2016-07-22	30.60	30.55	30.60	30.00	30.70	4,027,000	122,680,400	30.465	28.28	28.23	28.28	27.72	28.37	4,357,541	28.154	1.49%
2016-07-21	30.15	30.15	30.20	29.20	30.65	8,737,709	264,055,494	30.220	27.86	27.86	27.91	26.99	28.33	9,454,911	27.928	3.43%
2016-07-20	29.15	29.05	29.15	28.70	29.30	4,355,750	126,766,332	29.103	26.94	26.85	26.94	26.52	27.08	4,713,275	26.896	1.92%
2016-07-19	28.60	28.60	28.70	28.40	29.10	7,301,904	209,217,300	28.652	26.43	26.43	26.52	26.25	26.89	7,901,253	26.479	0.53%
2016-07-18	28.45	28.40	28.50	28.40	29.00	4,854,012	138,827,167	28.601	26.29	26.25	26.34	26.25	26.80	5,252,435	26.431	-1.90%
2016-07-15	29.00	28.90	29.00	28.70	29.25	6,384,199	184,859,234	28.956	26.80	26.71	26.80	26.52	27.03	6,908,222	26.759	0.52%
2016-07-14	28.85	28.80	28.85	28.35	28.90	5,880,039	168,177,732	28.602	26.66	26.62	26.66	26.20	26.71	6,362,680	26.432	1.94%
2016-07-13	28.30	28.30	28.40	28.10	29.25	6,368,159	181,756,566	28.542	26.15	26.15	26.25	25.97	27.03	6,890,865	26.376	-2.75%
2016-07-12	29.10	29.05	29.10	28.00	29.35	10,796,403	310,942,288	28.801	26.89	26.85	26.89	25.88	27.12	11,682,585	26.616	4.49%
2016-07-11	27.85	27.70	27.80	26.75	27.85	11,532,703	314,378,936	27.260	25.74	25.60	25.69	24.72	25.74	12,479,321	25.192	6.30%
2016-07-08	26.20	26.15	26.20	25.85	26.25	3,921,453	101,984,173	26.007	24.21	24.17	24.21	23.89	24.26	4,243,331	24.034	0.58%
2016-07-07	26.05	26.00	26.05	25.60	26.35	4,240,320	110,304,978	26.013	24.07	24.03	24.07	23.66	24.35	4,588,371	24.040	0.39%
2016-07-06	25.95	25.90	25.95	25.60	26.70	8,213,132	213,375,314	25.980	23.98	23.94	23.98	23.66	24.67	8,887,276	24.009	-3.89%
2016-07-05	27.00	27.00	27.05	26.85	27.20	3,281,000	88,594,748	27.002	24.95	24.95	25.00	24.81	25.14	3,550,308	24.954	-0.74%
2016-07-04	27.20	27.15	27.25	26.90	27.45	4,168,590	113,086,954	27.128	25.14	25.09	25.18	24.86	25.37	4,510,753	25.071	0.18%
2016-06-30	27.15	27.15	27.20	26.75	27.85	4,254,214	115,581,398	27.169	25.09	25.09	25.14	24.72	25.74	4,603,405	25.108	-0.73%
2016-06-29	27.35	27.25	27.40	27.10	27.75	3,280,599	89,887,039	27.400	25.28	25.18	25.32	25.04	25.65	3,549,875	25.321	0.74%
2016-06-28	27.15	27.10	27.15	26.20	27.25	3,611,500	97,245,700	26.927	25.09	25.04	25.09	24.21	25.18	3,907,936	24.884	2.65%
2016-06-27	26.45	26.45	26.50	25.70	26.50	3,093,015	81,164,529	26.241	24.44	24.44	24.49	23.75	24.49	3,346,893	24.251	0.57%
2016-06-24	26.30	26.25	26.30	25.60	27.45	8,694,700	228,113,780	26.236	24.31	24.26	24.31	23.66	25.37	9,408,371	24.246	-2.05%
2016-06-23	26.85	26.75	26.80	26.60	27.80	7,564,524	204,135,137	26.986	24.81	24.72	24.77	24.58	25.69	8,185,429	24.939	-2.72%
2016-06-22	27.60	27.55	27.60	25.85	28.00	10,259,500	278,575,773	27.153	25.51	25.46	25.51	23.89	25.88	11,101,612	25.093	6.36%
2016-06-21	25.95	25.90	25.95	25.50	26.00	5,794,462	149,208,334	25.750	23.98	23.94	23.98	23.57	24.03	6,270,078	23.797	2.57%
2016-06-20	25.30	25.25	25.35	25.15	25.70	2,279,903	57,910,724	25.401	23.38	23.33	23.43	23.24	23.75	2,467,040	23.474	0.60%
2016-06-17	25.15	25.10	25.25	24.85	25.60	6,052,587	152,268,218	25.158	23.24	23.20	23.33	22.97	23.66	6,549,391	23.249	0.00%
2016-06-16	25.15	25.20	25.30	25.00	26.30	6,933,359	176,708,585	25.487	23.24	23.29	23.38	23.10	24.31	7,502,457	23.553	-3.45%
2016-06-15	26.05	26.00	26.05	24.55	26.10	6,394,276	164,844,655	25.780	24.07	24.03	24.07	22.69	24.12	6,919,126	23.824	4.62%
2016-06-14	24.90	24.85	24.90	24.60	25.25	8,319,788	207,171,221	24.901	23.01	22.97	23.01	22.73	23.33	9,002,686	23.012	-1.39%
2016-06-13	25.25	25.20	25.25	24.70	25.80	12,292,429	309,582,962	25.185	23.33	23.29	23.33	22.83	23.84	13,301,406	23.274	-0.20%
2016-06-10	25.30	25.25	25.30	25.25	26.75	8,338,080	215,463,443	25.841	23.38	23.33	23.38	23.33	24.72	9,022,480	23.881	-6.12%
2016-06-08	26.95	26.90	27.00	26.85	28.05	6,224,700	168,360,240	27.047	24.91	24.86	24.95	24.81	25.92	6,735,631	24.995	-4.09%
2016-06-07	28.10	28.05	28.10	27.50	28.15	4,559,615	127,238,411	27.906	25.97	25.92	25.97	25.41	26.01	4,933,874	25.789	2.93%
2016-06-06	27.30	27.25	27.35	26.80	27.35	2,744,018	74,343,899	27.093	25.23	25.18	25.28	24.77	25.28	2,969,250	25.038	1.11%
2016-06-03	27.00	27.00	27.05	26.75	27.75	2,636,903	71,540,040	27.130	24.95	24.95	25.00	24.72	25.65	2,853,343	25.072	-0.92%
2016-06-02	27.25	27.20	27.25	26.95	27.45	2,268,833	61,720,936	27.204	25.18	25.14	25.18	24.91	25.37	2,455,062	25.140	0.55%
2016-06-01	27.10	27.10	27.20	26.90	27.70	5,503,719	150,188,933	27.289	25.04	25.04	25.14	24.86	25.60	5,955,471	25.219	0.93%
2016-05-31	26.85	26.75	26.90	26.55	27.10	4,369,696	117,160,790	26.812	24.81	24.72	24.86	24.54	25.04	4,728,366	24.778	0.75%
2016-05-30	26.65	26.60	26.65	25.35	27.60	6,883,897	183,322,051	26.631	24.63	24.58	24.63	23.43	25.51	7,448,936	24.611	4.31%
2016-05-27	25.55	25.55	25.65	25.00	26.15	5,078,709	130,290,385	25.654	23.61	23.61	23.70	23.10	24.17	5,495,576	23.708	2.00%
2016-05-26	25.05	25.00	25.20	25.00	26.05	4,234,634	107,161,619	25.306	23.15	23.10	23.29	23.10	24.07	4,582,218	23.386	-1.96%
2016-05-25	25.55	25.40	25.50	24.95	25.60	5,821,869	147,096,458	25.266	23.61	23.47	23.57	23.06	23.66	6,299,735	23.350	3.44%
2016-05-24	24.70	24.65	24.70	24.30	24.90	3,065,153	75,380,549	24.593	22.83	22.78	22.83	22.46	23.01	3,316,744	22.727	-0.20%
2016-05-23	24.75	24.70	24.75	24.40	24.85	2,999,630	74,086,810	24.699	22.87	22.83	22.87	22.55	22.97	3,245,843	22.825	2.27%
2016-05-20	24.45	24.40	24.45	24.40	24.90	1,921,000	47,239,723	24.591	22.37	22.32	22.37	22.32	22.78	2,100,065	22.494	-1.21%
2016-05-19	24.75	24.75	24.80	24.55	25.20	2,356,000	58,482,849	24.823	22.64	22.64	22.69	22.46	23.05	2,575,613	22.706	-2.17%
2016-05-18	25.30	25.20	25.30	24.55	25.40	5,704,626	143,102,358	25.085	23.14	23.05	23.14	22.46	23.23	6,236,380	22.946	1.40%
2016-05-17	24.95	24.95	25.00	24.00	25.00	4,790,954	118,489,786	24.732	22.82	22.82	22.87	21.95	22.87	5,237,541	22.623	4.18%
2016-05-16	23.95	23.95	24.05	23.75	24.55	3,967,000	96,022,399	24.205	21.91	21.91	22.00	21.72	22.46	4,336,782	22.141	-0.42%
2016-05-13	24.05	24.00	24.05	23.85	25.00	5,827,000	141,614,106	24.303	22.00	21.95	22.00	21.82	22.87	6,370,161	22.231	-3.22%
2016-05-12	24.85	24.80	24.90	24.25	25.45	4,476,080	110,945,888	24.786	22.73	22.69	22.78	22.18	23.28	4,893,316	22.673	-1.58%
2016-05-11	25.25	25.25	25.30	24.00	25.65	14,867,626	368,083,786	24.757	23.10	23.10	23.14	21.95	23.46	16,253,505	22.646	5.21%
2016-05-10	24.00	23.95	24.00	22.90	24.00	4,076,940	96,242,946	23.607	21.95	21.91	21.95	20.95	21.95	4,456,970	21.594	3.45%
2016-05-09	23.20	23.10	23.25	23.00	23.45	2,167,053	50,082,743	23.111	21.22	21.13	21.27	21.04	21.45	2,369,054	21.140	-0.43%
2016-05-06	23.30	23.20	23.30	23.00	23.35	5,025,300	116,231,366	23.129	21.31	21.22	21.31	21.04	21.36	5,493,731	21.157	1.30%
2016-05-05	23.00	23.00	23.05	22.55	23.20	3,878,770	89,056,490	22.960	21.04	21.04	21.08	20.63	21.22	4,240,328	21.002	0.88%
2016-05-04	22.80	22.80	22.90	22.55	23.30	7,472,398	170,481,477	22.815	20.86	20.86	20.95	20.63	21.31	8,168,934	20.869	-0.65%
2016-05-03	22.95	22.90	22.95	22.90	23.95	5,826,913	135,670,836	23.284	20.99	20.95	20.99	20.95	21.91	6,370,066	21.298	-4.37%
2016-04-29	24.00	23.85	24.00	23.70	24.30	2,374,500	56,889,898	23.959	21.95	21.82	21.95	21.68	22.23	2,595,838	21.916	-0.41%
2016-04-28	24.10	24.10	24.15	24.05	24.60	5,291,451	128,404,229	24.266	22.05	22.05	22.09	22.00	22.50	5,784,691	22.197	-0.82%
2016-04-27	24.30	24.25	24.40	23.10	24.65	6,528,140	158,166,649	24.228	22.23	22.18	22.32	21.13	22.55	7,136,658	22.163	4.29%
2016-04-26	23.30	23.30	23.45	22.45	23.45	7,569,809	173,807,104	22.961	21.31	21.31	21.45	20.54	21.45	8,275,425	21.003	0.43%
2016-04-25	23.20	23.20	23.30	23.00	23.85	2,893,000	67,363,700	23.285	21.22	21.22	21.31	21.04	21.82	3,162,670	21.300	-1.49%
2016-04-22	23.55	23.60	23.65	23.25	24.05	2,740,000	65,037,475	23.736	21.54	21.59	21.63	21.27	22.00	2,995,408	21.712	-0.63%
2016-04-21	23.70	23.65	23.85	23.15	24.00	5,109,000	121,278,883	23.738	21.68	21.63	21.82	21.18	21.95	5,585,233	21.714	1.07%
2016-04-20	23.45	23.40	23.45	23.30	24.45	6,158,424	146,013,603	23.710	21.45	21.40	21.45	21.31	22.37	6,732,479	21.688	-3.50%
2016-04-19	24.30	24.20	24.25	23.95	24.55	4,556,379	110,572,614	24.268	22.23	22.14	22.18	21.91	22.46	4,981,100	22.198	1.89%
2016-04-18	23.85	23.80	23.85	23.80	24.30	1,912,419	45,947,942	24.026	21.82	21.77	21.82	21.77	22.23	2,090,684	21.977	-1.65%
2016-04-15	24.25	24.20	24.25	23.85	24.55	7,398,927	179,852,003	24.308	22.18	22.14	22.18	21.82	22.46	8,088,615	22.235	1.46%
2016-04-14	23.90	23.90	23.95	23.50	24.30	5,262,000	125,969,515	23.940	21.86	21.86	21.91	21.50	22.23	5,752,495	21.898	1.49%
2016-04-13	23.55	23.60	23.65	23.50	24.80	11,906,959	285,040,460	23.939	21.54	21.59	21.63	21.50	22.69	13,016,861	21.898	-4.07%
2016-04-12	24.55	24.35	24.55	23.95	24.80	6,674,280	162,773,921	24.388	22.46	22.27	22.46	21.91	22.69	7,296,420	22.309	2.29%
2016-04-11	24.00	23.90	24.00	23.60	24.95	6,847,567	165,922,942	24.231	21.95	21.86	21.95	21.59	22.82	7,485,860	22.165	0.21%
2016-04-08	23.95	23.90	23.95	23.50	24.35	6,340,000	151,113,296	23.835	21.91	21.86	21.91	21.50	22.27	6,930,980	21.803	0.63%
2016-04-07	23.80	23.70	23.85	23.00	24.25	12,699,500	299,846,336	23.611	21.77	21.68	21.82	21.04	22.18	13,883,278	21.598	-1.86%
2016-04-06	24.25	24.20	24.25	21.65	25.65	23,620,500	574,135,229	24.307	22.18	22.14	22.18	19.80	23.46	25,822,274	22.234	13.05%
2016-04-05	21.45	21.45	21.50	21.20	21.90	5,982,112	128,032,373	21.403	19.62	19.62	19.67	19.39	20.03	6,539,732	19.578	-0.69%
2016-04-01	21.60	21.50	21.65	21.10	21.65	4,770,167	101,567,038	21.292	19.76	19.67	19.80	19.30	19.80	5,214,816	19.477	-0.92%
2016-03-31	21.80	21.70	21.95	21.60	22.45	7,197,047	157,570,508	21.894	19.94	19.85	20.08	19.76	20.54	7,867,917	20.027	0.69%
2016-03-30	21.65	21.60	21.65	21.35	21.90	6,355,338	137,534,176	21.641	19.80	19.76	19.80	19.53	20.03	6,947,748	19.796	0.00%
2016-03-29	21.65	21.60	21.65	21.00	22.00	5,642,501	122,180,937	21.654	19.80	19.76	19.80	19.21	20.12	6,168,464	19.807	-1.14%
2016-03-24	21.90	21.80	21.95	21.80	22.65	8,479,990	189,608,506	22.360	20.03	19.94	20.08	19.94	20.72	9,270,448	20.453	-3.10%
2016-03-23	22.60	22.55	22.60	22.40	23.35	12,136,105	275,840,521	22.729	20.67	20.63	20.67	20.49	21.36	13,267,367	20.791	-0.44%
2016-03-22	22.70	22.70	22.75	22.35	23.45	6,695,391	152,750,378	22.814	20.76	20.76	20.81	20.44	21.45	7,319,499	20.869	-0.44%
2016-03-21	22.80	22.80	22.85	22.00	24.15	19,073,401	441,622,168	23.154	20.86	20.86	20.90	20.12	22.09	20,851,320	21.180	5.07%
2016-03-18	21.70	21.65	21.90	21.20	22.05	11,767,012	254,732,705	21.648	19.85	19.80	20.03	19.39	20.17	12,863,869	19.802	-3.77%
2016-03-17	22.55	22.45	22.55	20.65	22.95	19,350,674	426,564,680	22.044	20.63	20.54	20.63	18.89	20.99	21,154,438	20.164	10.27%
2016-03-16	20.45	20.50	20.55	19.66	22.10	28,863,412	596,943,853	20.682	18.71	18.75	18.80	17.98	20.22	31,553,902	18.918	5.85%
2016-03-15	19.32	19.32	19.36	19.10	19.82	16,371,440	314,405,387	19.205	17.67	17.67	17.71	17.47	18.13	17,897,496	17.567	5.11%
2016-03-14	18.38	18.38	18.40	18.24	18.56	3,418,952	62,492,145	18.278	16.81	16.81	16.83	16.68	16.98	3,737,648	16.720	0.44%
2016-03-11	18.30	18.22	18.30	17.42	18.34	5,851,900	105,789,233	18.078	16.74	16.67	16.74	15.93	16.78	6,397,382	16.536	3.74%
2016-03-10	17.64	17.64	17.66	17.64	18.12	4,239,114	75,403,151	17.788	16.14	16.14	16.15	16.14	16.57	4,634,261	16.271	-2.65%
2016-03-09	18.12	18.12	18.16	18.06	18.30	3,891,315	70,518,520	18.122	16.57	16.57	16.61	16.52	16.74	4,254,042	16.577	-2.05%
2016-03-08	18.50	18.48	18.50	18.44	19.16	4,478,464	84,160,386	18.792	16.92	16.90	16.92	16.87	17.53	4,895,922	17.190	-2.84%
2016-03-07	19.04	19.00	19.04	18.94	19.32	4,171,312	79,667,514	19.099	17.42	17.38	17.42	17.33	17.67	4,560,139	17.470	1.28%
2016-03-04	18.80	18.78	18.80	18.44	18.80	2,211,000	41,442,480	18.744	17.20	17.18	17.20	16.87	17.20	2,417,097	17.146	1.18%
2016-03-03	18.58	18.56	18.58	18.50	18.92	5,002,030	93,462,659	18.685	17.00	16.98	17.00	16.92	17.31	5,468,292	17.092	-2.00%
2016-03-02	18.96	18.90	18.92	18.46	19.10	7,386,009	139,828,892	18.932	17.34	17.29	17.31	16.89	17.47	8,074,493	17.317	3.72%
2016-03-01	18.28	18.24	18.28	17.84	18.30	6,690,000	121,072,721	18.098	16.72	16.68	16.72	16.32	16.74	7,313,605	16.554	1.56%
2016-02-29	18.00	17.96	18.00	17.64	18.04	3,092,000	54,972,736	17.779	16.47	16.43	16.47	16.14	16.50	3,380,219	16.263	1.35%
2016-02-26	17.76	17.74	17.78	17.10	17.76	4,229,176	73,765,342	17.442	16.25	16.23	16.26	15.64	16.25	4,623,397	15.955	5.21%
2016-02-25	16.88	16.86	16.88	16.82	17.70	6,123,551	104,656,853	17.091	15.44	15.42	15.44	15.39	16.19	6,694,355	15.634	-5.06%
2016-02-24	17.78	17.76	17.78	17.72	18.10	792,000	14,108,334	17.814	16.26	16.25	16.26	16.21	16.56	865,826	16.295	-2.20%
2016-02-23	18.18	18.16	18.18	18.08	18.62	1,297,391	23,730,350	18.291	16.63	16.61	16.63	16.54	17.03	1,418,327	16.731	0.11%
2016-02-22	18.16	18.10	18.18	18.02	18.40	2,064,000	37,483,289	18.161	16.61	16.56	16.63	16.48	16.83	2,256,395	16.612	-1.41%
2016-02-19	18.42	18.32	18.42	17.70	18.50	6,324,565	114,757,128	18.145	16.85	16.76	16.85	16.19	16.92	6,914,106	16.598	4.07%
2016-02-18	17.70	17.70	17.74	17.24	17.78	3,164,721	55,666,257	17.590	16.19	16.19	16.23	15.77	16.26	3,459,719	16.090	3.03%
2016-02-17	17.18	17.16	17.18	17.08	17.70	2,255,958	38,988,947	17.283	15.72	15.70	15.72	15.62	16.19	2,466,246	15.809	-1.94%
2016-02-16	17.52	17.46	17.62	16.80	17.76	9,246,000	161,058,528	17.419	16.03	15.97	16.12	15.37	16.25	10,107,862	15.934	3.79%
2016-02-15	16.88	16.90	16.94	16.54	16.98	6,121,000	102,413,002	16.731	15.44	15.46	15.50	15.13	15.53	6,691,566	15.305	1.56%
2016-02-12	16.62	16.62	16.64	16.44	17.08	4,984,000	82,984,120	16.650	15.20	15.20	15.22	15.04	15.62	5,448,581	15.230	-0.95%
2016-02-11	16.78	16.80	16.84	16.30	17.18	2,928,297	49,626,061	16.947	15.35	15.37	15.40	14.91	15.72	3,201,257	15.502	-1.41%
2016-02-05	17.02	16.98	17.04	16.94	17.14	1,722,325	29,367,363	17.051	15.57	15.53	15.59	15.50	15.68	1,882,871	15.597	0.83%
2016-02-04	16.88	16.84	16.88	16.78	16.98	1,941,513	32,797,938	16.893	15.44	15.40	15.44	15.35	15.53	2,122,490	15.453	0.48%
2016-02-03	16.80	16.86	16.90	16.70	17.26	6,002,393	101,831,883	16.965	15.37	15.42	15.46	15.28	15.79	6,561,903	15.519	-3.78%
2016-02-02	17.46	17.44	17.46	16.88	17.54	3,435,000	59,561,753	17.340	15.97	15.95	15.97	15.44	16.04	3,755,192	15.861	1.51%
2016-02-01	17.20	17.14	17.20	16.26	17.30	4,818,480	82,158,226	17.051	15.73	15.68	15.73	14.87	15.82	5,267,632	15.597	3.99%
2016-01-29	16.54	16.50	16.60	16.08	16.66	5,311,000	87,523,116	16.480	15.13	15.09	15.18	14.71	15.24	5,806,062	15.074	1.60%
2016-01-28	16.28	16.24	16.30	15.90	16.34	2,220,000	36,025,952	16.228	14.89	14.86	14.91	14.54	14.95	2,426,936	14.844	2.78%
2016-01-27	15.84	15.82	15.84	15.80	16.56	3,910,391	62,190,915	15.904	14.49	14.47	14.49	14.45	15.15	4,274,896	14.548	-0.88%
2016-01-26	15.98	15.98	16.00	15.92	16.76	3,554,000	57,969,050	16.311	14.62	14.62	14.64	14.56	15.33	3,885,285	14.920	-4.77%
2016-01-25	16.78	16.78	16.80	16.42	17.20	3,006,000	50,701,290	16.867	15.35	15.35	15.37	15.02	15.73	3,286,203	15.429	0.12%
2016-01-22	16.76	16.74	16.76	16.00	16.78	3,475,000	57,014,640	16.407	15.33	15.31	15.33	14.64	15.35	3,798,921	15.008	5.41%
2016-01-21	15.90	15.86	15.90	15.74	16.40	5,760,402	92,517,160	16.061	14.54	14.51	14.54	14.40	15.00	6,297,355	14.691	-0.75%
2016-01-20	16.02	16.00	16.08	15.92	16.50	3,569,000	57,571,232	16.131	14.65	14.64	14.71	14.56	15.09	3,901,683	14.755	-1.84%
2016-01-19	16.32	16.30	16.32	16.00	16.50	7,359,305	119,249,749	16.204	14.93	14.91	14.93	14.64	15.09	8,045,299	14.822	1.62%
2016-01-18	16.06	16.04	16.06	15.82	16.36	5,029,042	81,246,842	16.156	14.69	14.67	14.69	14.47	14.97	5,497,822	14.778	-1.59%
2016-01-15	16.32	16.30	16.32	16.28	18.00	7,732,173	129,103,428	16.697	14.93	14.91	14.93	14.89	16.47	8,452,924	15.273	-0.37%
2016-01-14	16.38	16.38	16.40	14.84	16.50	7,376,191	115,580,920	15.670	14.98	14.98	15.00	13.57	15.09	8,063,759	14.333	4.20%
2016-01-13	15.72	15.72	15.76	15.54	16.94	5,572,000	89,806,590	16.118	14.38	14.38	14.42	14.21	15.50	6,091,391	14.743	-3.32%
2016-01-12	16.26	16.22	16.26	16.20	17.76	7,714,827	129,255,774	16.754	14.87	14.84	14.87	14.82	16.25	8,433,961	15.326	-7.09%
2016-01-11	17.50	17.50	17.54	17.20	17.98	6,755,269	119,044,835	17.623	16.01	16.01	16.04	15.73	16.45	7,384,958	16.120	-3.74%
2016-01-08	18.18	18.18	18.20	17.80	18.30	5,247,079	94,606,463	18.030	16.63	16.63	16.65	16.28	16.74	5,736,183	16.493	1.68%
2016-01-07	17.88	17.82	17.92	16.66	18.32	12,287,801	212,583,262	17.300	16.36	16.30	16.39	15.24	16.76	13,433,203	15.825	-2.83%
2016-01-06	18.40	18.34	18.42	18.00	18.62	5,078,000	93,002,856	18.315	16.83	16.78	16.85	16.47	17.03	5,551,343	16.753	1.21%
2016-01-05	18.18	18.14	18.26	17.56	18.92	4,255,269	78,586,638	18.468	16.63	16.59	16.70	16.06	17.31	4,651,922	16.893	2.71%
2016-01-04	17.70	17.64	17.70	17.12	17.88	2,976,865	52,066,268	17.490	16.19	16.14	16.19	15.66	16.36	3,254,352	15.999	-0.67%
2015-12-31	17.82	17.82	17.90	17.82	18.08	1,062,000	19,000,432	17.891	16.30	16.30	16.37	16.30	16.54	1,160,994	16.366	-1.11%
2015-12-30	18.02	17.98	18.00	17.92	18.28	2,108,692	37,959,742	18.002	16.48	16.45	16.47	16.39	16.72	2,305,253	16.467	-0.22%
2015-12-29	18.06	18.02	18.12	17.88	18.28	1,784,440	32,184,868	18.036	16.52	16.48	16.57	16.36	16.72	1,950,776	16.498	0.33%
2015-12-28	18.00	17.98	18.00	17.94	18.46	1,530,354	27,559,285	18.008	16.47	16.45	16.47	16.41	16.89	1,673,005	16.473	-1.53%
2015-12-24	18.28	18.22	18.28	18.22	18.80	563,100	10,338,152	18.359	16.72	16.67	16.72	16.67	17.20	615,589	16.794	-1.19%
2015-12-23	18.50	18.48	18.50	18.22	18.66	1,172,446	21,708,395	18.516	16.92	16.90	16.92	16.67	17.07	1,281,735	16.937	0.54%
2015-12-22	18.40	18.38	18.42	17.90	18.46	1,114,000	20,352,830	18.270	16.83	16.81	16.85	16.37	16.89	1,217,841	16.712	1.21%
2015-12-21	18.18	18.14	18.18	17.80	18.24	1,099,000	19,881,650	18.091	16.63	16.59	16.63	16.28	16.68	1,201,443	16.548	0.55%
2015-12-18	18.08	18.10	18.18	17.78	18.22	1,408,412	25,447,280	18.068	16.54	16.56	16.63	16.26	16.67	1,539,696	16.527	1.01%
2015-12-17	17.90	17.88	17.98	17.76	18.20	3,352,600	60,169,524	17.947	16.37	16.36	16.45	16.25	16.65	3,665,111	16.417	-0.11%
2015-12-16	17.92	17.90	17.92	17.86	18.32	2,875,000	51,914,480	18.057	16.39	16.37	16.39	16.34	16.76	3,142,992	16.518	-1.32%
2015-12-15	18.16	18.14	18.18	17.80	18.54	2,484,497	45,296,438	18.232	16.61	16.59	16.63	16.28	16.96	2,716,088	16.677	-1.63%
2015-12-14	18.46	18.44	18.46	17.50	19.00	4,166,856	76,289,372	18.309	16.89	16.87	16.89	16.01	17.38	4,555,268	16.748	-0.32%
2015-12-11	18.52	18.48	18.50	18.48	19.00	4,115,226	76,529,530	18.597	16.94	16.90	16.92	16.90	17.38	4,498,825	17.011	-1.70%
2015-12-10	18.84	18.80	18.86	18.50	19.08	4,267,000	80,358,208	18.833	17.23	17.20	17.25	16.92	17.45	4,664,746	17.227	-1.26%
2015-12-09	19.08	19.00	19.10	18.32	19.28	5,973,417	113,623,531	19.022	17.45	17.38	17.47	16.76	17.64	6,530,226	17.400	1.81%
2015-12-08	18.74	18.70	18.76	18.26	18.86	3,950,250	73,547,683	18.619	17.14	17.11	17.16	16.70	17.25	4,318,471	17.031	-0.21%
2015-12-07	18.78	18.72	18.80	18.60	18.90	2,894,066	54,246,763	18.744	17.18	17.12	17.20	17.01	17.29	3,163,835	17.146	1.95%
2015-12-04	18.42	18.38	18.42	18.22	18.74	4,048,152	74,707,446	18.455	16.85	16.81	16.85	16.67	17.14	4,425,499	16.881	1.21%
2015-12-03	18.20	18.18	18.20	17.48	18.30	3,211,081	58,189,340	18.121	16.65	16.63	16.65	15.99	16.74	3,510,400	16.576	4.00%
2015-12-02	17.50	17.46	17.50	17.22	17.80	3,470,542	60,363,368	17.393	16.01	15.97	16.01	15.75	16.28	3,794,047	15.910	-1.80%
2015-12-01	17.82	17.74	17.84	17.60	18.10	1,700,350	30,223,823	17.775	16.30	16.23	16.32	16.10	16.56	1,858,847	16.259	1.02%
2015-11-30	17.64	17.64	17.70	17.52	17.72	2,134,290	37,599,590	17.617	16.14	16.14	16.19	16.03	16.21	2,333,237	16.115	0.46%
2015-11-27	17.56	17.50	17.52	17.42	18.78	3,635,000	64,713,713	17.803	16.06	16.01	16.03	15.93	17.18	3,973,835	16.285	-5.08%
2015-11-26	18.50	18.48	18.50	18.48	19.04	1,917,000	35,873,182	18.713	16.92	16.90	16.92	16.90	17.42	2,095,692	17.118	-2.73%
2015-11-25	19.02	18.92	19.04	18.66	19.10	3,187,789	60,342,581	18.929	17.40	17.31	17.42	17.07	17.47	3,484,937	17.315	1.93%
2015-11-24	18.66	18.64	18.66	18.58	18.96	2,063,000	38,582,017	18.702	17.07	17.05	17.07	17.00	17.34	2,255,302	17.107	-1.58%
2015-11-23	18.96	18.94	18.96	18.68	19.00	2,008,350	38,039,851	18.941	17.34	17.33	17.34	17.09	17.38	2,195,557	17.326	2.05%
2015-11-20	18.58	18.52	18.56	18.40	18.92	3,648,000	67,954,887	18.628	17.00	16.94	16.98	16.83	17.31	3,988,047	17.040	-1.59%
2015-11-19	18.88	18.86	18.94	18.62	19.32	6,216,505	117,833,197	18.955	17.27	17.25	17.33	17.03	17.67	6,795,974	17.339	1.40%
2015-11-18	18.62	18.66	18.68	18.06	18.84	4,468,425	82,872,430	18.546	17.03	17.07	17.09	16.52	17.23	4,884,947	16.965	2.53%
2015-11-17	18.16	18.14	18.16	17.76	18.30	2,017,000	36,698,502	18.195	16.61	16.59	16.61	16.25	16.74	2,205,014	16.643	2.25%
2015-11-16	17.76	17.74	17.76	17.58	18.02	2,573,000	45,747,630	17.780	16.25	16.23	16.25	16.08	16.48	2,812,841	16.264	-2.74%
2015-11-13	18.26	18.22	18.26	17.60	18.42	3,777,000	68,755,450	18.204	16.70	16.67	16.70	16.10	16.85	4,129,071	16.652	2.58%
2015-11-12	17.80	17.80	17.86	17.60	17.96	4,052,000	72,005,218	17.770	16.28	16.28	16.34	16.10	16.43	4,429,705	16.255	-0.11%
2015-11-11	17.82	17.80	17.86	17.68	17.96	3,411,742	60,849,209	17.835	16.30	16.28	16.34	16.17	16.43	3,729,766	16.314	-0.34%
2015-11-10	17.88	17.88	17.90	17.62	18.18	3,653,000	65,367,863	17.894	16.36	16.36	16.37	16.12	16.63	3,993,513	16.369	-0.56%
2015-11-09	17.98	17.96	18.04	17.56	18.20	3,290,242	59,241,862	18.005	16.45	16.43	16.50	16.06	16.65	3,596,940	16.470	0.45%
2015-11-06	17.90	17.90	17.96	17.56	17.98	2,650,000	47,199,076	17.811	16.37	16.37	16.43	16.06	16.45	2,897,019	16.292	0.79%
2015-11-05	17.76	17.70	17.72	17.26	17.82	1,513,389	26,751,847	17.677	16.25	16.19	16.21	15.79	16.30	1,654,459	16.170	-0.34%
2015-11-04	17.82	17.74	17.84	17.52	18.04	3,175,000	56,429,892	17.773	16.30	16.23	16.32	16.03	16.50	3,470,956	16.258	-1.00%
2015-11-03	18.00	17.92	18.00	17.68	18.16	1,878,733	33,696,904	17.936	16.47	16.39	16.47	16.17	16.61	2,053,858	16.407	1.69%
2015-11-02	17.70	17.70	17.76	17.60	18.40	2,675,222	47,501,231	17.756	16.19	16.19	16.25	16.10	16.83	2,924,592	16.242	-2.53%
2015-10-30	18.16	18.10	18.18	17.52	18.46	7,582,831	137,757,203	18.167	16.61	16.56	16.63	16.03	16.89	8,289,661	16.618	4.37%
2015-10-29	17.40	17.36	17.40	17.32	18.40	6,019,375	106,452,347	17.685	15.92	15.88	15.92	15.84	16.83	6,580,468	16.177	-3.55%
2015-10-28	18.04	18.02	18.04	17.60	18.36	5,153,200	92,859,857	18.020	16.50	16.48	16.50	16.10	16.79	5,633,553	16.483	2.50%
2015-10-27	17.60	17.60	17.76	17.54	17.86	3,058,659	54,117,117	17.693	16.10	16.10	16.25	16.04	16.34	3,343,771	16.184	-0.90%
2015-10-26	17.76	17.72	17.76	17.66	17.86	2,969,250	52,678,710	17.741	16.25	16.21	16.25	16.15	16.34	3,246,027	16.229	1.60%
2015-10-23	17.48	17.46	17.50	17.30	17.70	5,596,333	97,797,790	17.475	15.99	15.97	16.01	15.82	16.19	6,117,993	15.985	0.11%
2015-10-22	17.46	17.44	17.48	16.94	17.58	6,163,909	107,107,099	17.377	15.97	15.95	15.99	15.50	16.08	6,738,475	15.895	2.11%
2015-10-20	17.10	17.10	17.12	16.88	17.42	7,489,000	128,499,594	17.158	15.64	15.64	15.66	15.44	15.93	8,187,084	15.695	-0.58%
2015-10-19	17.20	17.16	17.18	17.02	17.88	6,118,000	106,117,430	17.345	15.73	15.70	15.72	15.57	16.36	6,688,287	15.866	-3.48%
2015-10-16	17.82	17.82	17.84	17.64	18.00	5,586,719	99,644,003	17.836	16.30	16.30	16.32	16.14	16.47	6,107,483	16.315	1.25%
2015-10-15	17.60	17.60	17.62	17.36	17.88	8,031,015	141,771,954	17.653	16.10	16.10	16.12	15.88	16.36	8,779,622	16.148	2.21%
2015-10-14	17.22	17.16	17.26	15.86	17.46	5,475,371	93,271,209	17.035	15.75	15.70	15.79	14.51	15.97	5,985,755	15.582	4.62%
2015-10-13	16.46	16.50	16.52	16.34	16.90	5,168,000	85,412,550	16.527	15.06	15.09	15.11	14.95	15.46	5,649,733	15.118	-0.60%
2015-10-12	16.56	16.46	16.60	16.40	17.22	7,888,281	131,616,194	16.685	15.15	15.06	15.18	15.00	15.75	8,623,584	15.262	0.24%
2015-10-09	16.52	16.50	16.52	16.10	16.54	4,834,800	79,104,759	16.362	15.11	15.09	15.11	14.73	15.13	5,285,474	14.966	1.85%
2015-10-08	16.22	16.18	16.20	16.08	16.80	3,343,347	54,704,269	16.362	14.84	14.80	14.82	14.71	15.37	3,654,996	14.967	-2.41%
2015-10-07	16.62	16.60	16.62	16.18	16.68	3,559,220	58,651,851	16.479	15.20	15.18	15.20	14.80	15.26	3,890,991	15.074	2.72%
2015-10-06	16.18	16.16	16.18	15.60	16.18	3,447,045	55,495,903	16.100	14.80	14.78	14.80	14.27	14.80	3,768,360	14.727	5.06%
2015-10-05	15.40	15.40	15.42	15.24	16.10	3,591,639	56,148,212	15.633	14.09	14.09	14.11	13.94	14.73	3,926,432	14.300	-2.90%
2015-10-02	15.86	15.80	15.86	15.54	16.50	7,845,539	124,977,567	15.930	14.51	14.45	14.51	14.21	15.09	8,576,857	14.571	3.12%
2015-09-30	15.38	15.34	15.36	14.68	15.60	5,677,174	87,020,651	15.328	14.07	14.03	14.05	13.43	14.27	6,206,369	14.021	5.92%
2015-09-29	14.52	14.52	14.54	14.16	14.90	3,487,738	50,897,316	14.593	13.28	13.28	13.30	12.95	13.63	3,812,846	13.349	-2.94%
2015-09-25	14.96	14.96	14.98	14.80	15.34	1,438,454	21,573,875	14.998	13.68	13.68	13.70	13.54	14.03	1,572,539	13.719	-1.45%
2015-09-24	15.18	15.14	15.26	14.94	15.72	5,168,810	78,940,683	15.273	13.89	13.85	13.96	13.67	14.38	5,650,618	13.970	1.07%
2015-09-23	15.02	15.00	15.02	14.90	15.48	3,229,000	48,795,170	15.112	13.74	13.72	13.74	13.63	14.16	3,529,990	13.823	-3.72%
2015-09-22	15.60	15.58	15.60	15.56	15.80	3,158,850	49,343,885	15.621	14.27	14.25	14.27	14.23	14.45	3,453,301	14.289	-0.89%
2015-09-21	15.74	15.72	15.74	15.60	15.90	1,255,000	19,752,060	15.739	14.40	14.38	14.40	14.27	14.54	1,371,984	14.397	0.51%
2015-09-18	15.66	15.64	15.80	15.52	15.98	4,124,465	65,190,749	15.806	14.32	14.31	14.45	14.20	14.62	4,508,925	14.458	0.26%
2015-09-17	15.62	15.60	15.66	15.20	15.92	8,957,161	140,403,242	15.675	14.29	14.27	14.32	13.90	14.56	9,792,099	14.338	1.56%
2015-09-16	15.38	15.38	15.40	14.32	15.40	9,991,830	149,978,102	15.010	14.07	14.07	14.09	13.10	14.09	10,923,214	13.730	7.55%
2015-09-15	14.30	14.26	14.28	13.98	14.48	3,501,000	50,150,529	14.325	13.08	13.04	13.06	12.79	13.25	3,827,344	13.103	2.58%
2015-09-14	13.94	13.94	13.96	13.94	14.54	3,806,474	53,662,910	14.098	12.75	12.75	12.77	12.75	13.30	4,161,293	12.896	-1.97%
2015-09-11	14.22	14.16	14.26	14.04	14.40	3,555,700	50,744,260	14.271	13.01	12.95	13.04	12.84	13.17	3,887,143	13.054	0.85%
2015-09-10	14.10	14.04	14.10	13.80	14.42	5,617,000	78,723,260	14.015	12.90	12.84	12.90	12.62	13.19	6,140,586	12.820	-2.35%
2015-09-09	14.44	14.44	14.50	13.70	14.50	9,477,036	135,021,122	14.247	13.21	13.21	13.26	12.53	13.26	10,360,434	13.032	4.64%
2015-09-08	13.80	13.78	13.92	13.10	13.92	3,260,000	44,061,150	13.516	12.62	12.61	12.73	11.98	12.73	3,563,879	12.363	5.18%
2015-09-07	13.12	13.06	13.16	12.98	13.48	3,115,025	41,117,517	13.200	12.00	11.95	12.04	11.87	12.33	3,405,391	12.074	-1.35%
2015-09-04	13.30	13.30	13.34	12.86	13.38	5,649,954	74,783,647	13.236	12.17	12.17	12.20	11.76	12.24	6,176,612	12.108	2.31%
2015-09-02	13.00	12.98	13.00	12.24	13.32	3,846,816	49,437,724	12.852	11.89	11.87	11.89	11.20	12.18	4,205,395	11.756	-0.76%
2015-09-01	13.10	12.94	13.10	12.50	13.34	3,436,364	44,756,707	13.024	11.98	11.84	11.98	11.43	12.20	3,756,683	11.914	1.39%
2015-08-31	12.92	12.90	13.00	12.80	13.52	2,750,980	35,616,612	12.947	11.82	11.80	11.89	11.71	12.37	3,007,411	11.843	-1.52%
2015-08-28	13.12	13.12	13.14	13.12	14.50	2,696,996	36,177,926	13.414	12.00	12.00	12.02	12.00	13.26	2,948,395	12.270	-5.88%
2015-08-27	13.94	13.78	14.04	13.00	14.16	11,783,000	161,852,914	13.736	12.75	12.61	12.84	11.89	12.95	12,881,347	12.565	7.23%
2015-08-26	13.00	13.00	13.02	12.08	14.50	16,303,985	213,168,412	13.075	11.89	11.89	11.91	11.05	13.26	17,823,754	11.960	5.52%
2015-08-25	12.32	12.30	12.38	11.40	12.38	30,363,339	359,383,993	11.836	11.27	11.25	11.32	10.43	11.32	33,193,644	10.827	0.49%
2015-08-24	12.26	12.26	12.28	10.96	12.28	14,114,773	167,930,694	11.898	11.21	11.21	11.23	10.03	11.23	15,430,475	10.883	1.49%
2015-08-21	12.08	12.06	12.08	11.70	12.46	7,411,713	89,367,343	12.058	11.05	11.03	11.05	10.70	11.40	8,102,592	11.029	-4.13%
2015-08-20	12.60	12.52	12.64	12.32	12.86	10,798,348	136,033,480	12.598	11.53	11.45	11.56	11.27	11.76	11,804,911	11.523	-4.11%
2015-08-19	13.14	13.10	13.12	12.72	13.70	10,182,600	134,187,911	13.178	12.02	11.98	12.00	11.64	12.53	11,131,766	12.055	-5.60%
2015-08-18	13.92	13.90	13.92	13.88	14.74	6,953,722	99,100,678	14.252	12.73	12.71	12.73	12.70	13.48	7,601,910	13.036	-2.38%
2015-08-17	14.26	14.22	14.24	14.22	14.90	2,890,000	41,594,783	14.393	13.04	13.01	13.03	13.01	13.63	3,159,390	13.165	-3.52%
2015-08-14	14.78	14.76	14.80	14.62	14.90	1,128,000	16,661,721	14.771	13.52	13.50	13.54	13.37	13.63	1,233,146	13.512	-1.34%
2015-08-13	14.98	14.86	14.98	14.50	15.38	4,133,764	61,094,347	14.779	13.70	13.59	13.70	13.26	14.07	4,519,091	13.519	-0.27%
2015-08-12	15.02	15.02	15.06	14.60	15.50	5,451,436	81,735,553	14.993	13.74	13.74	13.78	13.36	14.18	5,959,589	13.715	0.13%
2015-08-11	15.00	14.98	15.00	14.90	16.06	3,690,800	56,647,956	15.348	13.72	13.70	13.72	13.63	14.69	4,034,836	14.040	-2.60%
2015-08-10	15.40	15.38	15.40	14.66	15.66	5,365,400	82,233,534	15.327	14.09	14.07	14.09	13.41	14.32	5,865,533	14.020	4.19%
2015-08-07	14.78	14.70	14.80	14.40	14.84	9,520,709	139,293,628	14.631	13.52	13.45	13.54	13.17	13.57	10,408,178	13.383	0.14%
2015-08-06	14.76	14.68	14.80	14.56	14.96	9,082,190	133,004,586	14.645	13.50	13.43	13.54	13.32	13.68	9,928,782	13.396	1.79%
2015-08-05	14.50	14.50	14.52	14.40	14.90	10,347,800	150,600,272	14.554	13.26	13.26	13.28	13.17	13.63	11,312,366	13.313	-1.63%
2015-08-04	14.74	14.70	14.80	14.16	15.24	12,033,226	176,460,008	14.664	13.48	13.45	13.54	12.95	13.94	13,154,898	13.414	-2.77%
2015-08-03	15.16	15.14	15.16	15.12	15.80	14,278,892	217,495,131	15.232	13.87	13.85	13.87	13.83	14.45	15,609,893	13.933	1.34%
2015-07-31	14.96	14.94	14.96	14.88	15.68	12,473,888	186,817,387	14.977	13.68	13.67	13.68	13.61	14.34	13,636,636	13.700	-4.23%
2015-07-30	15.62	15.60	15.62	15.60	16.94	12,215,670	195,806,538	16.029	14.29	14.27	14.29	14.27	15.50	13,354,348	14.662	-8.12%
2015-07-29	17.00	16.96	17.00	16.40	17.18	7,201,510	120,758,076	16.768	15.55	15.51	15.55	15.00	15.72	7,872,796	15.339	1.67%
2015-07-28	16.72	16.72	16.76	16.10	17.34	5,113,140	85,919,324	16.804	15.29	15.29	15.33	14.73	15.86	5,589,759	15.371	1.83%
2015-07-27	16.42	16.40	16.42	16.32	17.30	9,388,750	155,333,774	16.545	15.02	15.00	15.02	14.93	15.82	10,263,918	15.134	-6.28%
2015-07-24	17.52	17.44	17.52	17.28	17.58	5,323,816	93,087,126	17.485	16.03	15.95	16.03	15.81	16.08	5,820,073	15.994	-0.23%
2015-07-23	17.56	17.54	17.56	17.22	17.74	2,407,000	42,140,370	17.507	16.06	16.04	16.06	15.75	16.23	2,631,367	16.015	0.57%
2015-07-22	17.46	17.46	17.48	17.44	18.12	5,125,000	90,261,250	17.612	15.97	15.97	15.99	15.95	16.57	5,602,725	16.110	-3.43%
2015-07-21	18.08	18.08	18.12	17.60	18.98	5,930,775	107,484,481	18.123	16.54	16.54	16.57	16.10	17.36	6,483,610	16.578	-3.11%
2015-07-20	18.66	18.58	18.66	18.10	19.38	7,506,000	140,471,115	18.715	17.07	17.00	17.07	16.56	17.73	8,205,668	17.119	3.67%
2015-07-17	18.00	17.98	18.00	17.60	18.12	7,257,000	129,820,597	17.889	16.47	16.45	16.47	16.10	16.57	7,933,458	16.364	1.93%
2015-07-16	17.66	17.60	17.68	16.90	17.74	5,121,400	89,454,435	17.467	16.15	16.10	16.17	15.46	16.23	5,598,789	15.977	3.40%
2015-07-15	17.08	17.02	17.10	17.00	17.54	6,933,814	119,379,821	17.217	15.62	15.57	15.64	15.55	16.04	7,580,146	15.749	-1.84%
2015-07-14	17.40	17.34	17.40	16.62	17.40	7,976,920	136,208,528	17.075	15.92	15.86	15.92	15.20	15.92	8,720,485	15.619	2.47%
2015-07-13	16.98	16.98	17.00	16.22	17.02	6,674,710	112,444,837	16.846	15.53	15.53	15.55	14.84	15.57	7,296,890	15.410	-0.35%
2015-07-10	17.04	16.90	17.04	15.44	17.18	19,488,398	317,553,078	16.295	15.59	15.46	15.59	14.12	15.72	21,305,000	14.905	11.81%
2015-07-09	15.24	15.24	15.40	13.72	15.48	16,393,381	242,178,876	14.773	13.94	13.94	14.09	12.55	14.16	17,921,483	13.513	8.39%
2015-07-08	14.06	14.20	14.24	13.52	14.78	19,991,000	283,808,925	14.197	12.86	12.99	13.03	12.37	13.52	21,854,452	12.986	-1.68%
2015-07-07	14.30	14.24	14.30	14.20	15.50	8,384,614	123,096,665	14.681	13.08	13.03	13.08	12.99	14.18	9,166,182	13.429	-4.54%
2015-07-06	14.98	14.96	14.98	14.92	17.24	9,250,806	142,379,839	15.391	13.70	13.68	13.70	13.65	15.77	10,113,116	14.079	-11.67%
2015-07-03	16.96	16.90	16.96	16.70	17.56	4,323,284	73,175,788	16.926	15.51	15.46	15.51	15.28	16.06	4,726,277	15.483	-0.47%
2015-07-02	17.04	17.02	17.04	16.80	17.28	6,565,000	112,055,912	17.069	15.59	15.57	15.59	15.37	15.81	7,176,954	15.613	0.83%
2015-06-30	16.90	16.84	16.88	16.50	17.10	6,538,239	109,969,089	16.819	15.46	15.40	15.44	15.09	15.64	7,147,698	15.385	3.81%
2015-06-29	16.28	16.26	16.28	16.20	17.70	3,474,000	58,171,230	16.745	14.89	14.87	14.89	14.82	16.19	3,797,827	15.317	-6.44%
2015-06-26	17.40	17.38	17.40	17.36	17.98	1,728,252	30,346,245	17.559	15.92	15.90	15.92	15.88	16.45	1,889,350	16.062	-3.12%
2015-06-25	17.96	17.92	17.98	17.80	18.12	1,526,105	27,464,233	17.996	16.43	16.39	16.45	16.28	16.57	1,668,360	16.462	0.45%
2015-06-24	17.88	17.88	17.90	17.82	18.14	3,511,000	62,841,220	17.898	16.36	16.36	16.37	16.30	16.59	3,838,276	16.372	0.11%
2015-06-23	17.86	17.84	17.86	17.40	18.30	3,781,000	67,590,379	17.876	16.34	16.32	16.34	15.92	16.74	4,133,444	16.352	-2.19%
2015-06-22	18.26	18.20	18.28	17.34	18.28	7,581,837	135,405,810	17.859	16.70	16.65	16.72	15.86	16.72	8,288,575	16.336	4.94%
2015-06-19	17.40	17.30	17.42	17.22	17.58	7,476,074	130,375,563	17.439	15.92	15.82	15.93	15.75	16.08	8,172,953	15.952	0.23%
2015-06-18	17.36	17.34	17.36	16.34	17.48	13,246,510	225,299,078	17.008	15.88	15.86	15.88	14.95	15.99	14,481,277	15.558	8.09%
2015-06-17	16.06	16.04	16.06	15.90	16.20	3,488,800	55,893,972	16.021	14.69	14.67	14.69	14.54	14.82	3,814,007	14.655	0.88%
2015-06-16	15.92	15.80	15.94	15.70	16.36	7,340,000	116,540,003	15.877	14.56	14.45	14.58	14.36	14.97	8,024,195	14.524	-3.28%
2015-06-15	16.46	16.40	16.46	16.36	16.88	5,878,493	97,260,911	16.545	15.06	15.00	15.06	14.97	15.44	6,426,454	15.134	-1.44%
2015-06-12	16.70	16.70	16.72	16.54	16.96	2,682,458	44,592,340	16.624	15.28	15.28	15.29	15.13	15.51	2,932,502	15.206	-0.24%
2015-06-11	16.74	16.72	16.74	16.24	17.00	6,094,900	101,432,972	16.642	15.31	15.29	15.31	14.86	15.55	6,663,033	15.223	2.95%
2015-06-10	16.26	16.26	16.28	16.02	16.48	1,946,000	31,571,590	16.224	14.87	14.87	14.89	14.65	15.07	2,127,396	14.840	0.87%
2015-06-09	16.12	16.10	16.14	16.00	16.60	3,978,440	64,279,511	16.157	14.75	14.73	14.76	14.64	15.18	4,349,288	14.779	-1.23%
2015-06-08	16.32	16.30	16.46	16.20	16.70	2,869,700	46,851,780	16.326	14.93	14.91	15.06	14.82	15.28	3,137,198	14.934	-0.73%
2015-06-05	16.44	16.38	16.56	16.34	16.68	3,683,970	60,865,639	16.522	15.04	14.98	15.15	14.95	15.26	4,027,370	15.113	-0.60%
2015-06-04	16.54	16.52	16.54	16.50	17.02	2,451,000	40,916,989	16.694	15.13	15.11	15.13	15.09	15.57	2,679,469	15.271	-0.36%
2015-06-03	16.60	16.58	16.60	16.50	16.80	4,529,000	75,352,471	16.638	15.18	15.17	15.18	15.09	15.37	4,951,169	15.219	-0.95%
2015-06-02	16.76	16.80	16.86	16.64	17.00	2,696,000	45,248,336	16.784	15.33	15.37	15.42	15.22	15.55	2,947,306	15.352	-1.18%
2015-06-01	16.96	16.90	17.00	16.84	17.20	3,389,461	57,447,837	16.949	15.51	15.46	15.55	15.40	15.73	3,705,408	15.504	-0.35%
2015-05-29	17.02	17.00	17.02	16.70	17.38	5,200,737	88,905,696	17.095	15.57	15.55	15.57	15.28	15.90	5,685,521	15.637	0.71%
2015-05-28	16.90	16.88	16.90	16.74	17.16	5,005,000	84,825,772	16.948	15.46	15.44	15.46	15.31	15.70	5,471,539	15.503	-0.59%
2015-05-27	17.00	16.90	17.00	16.68	17.50	8,159,000	140,085,843	17.170	15.55	15.46	15.55	15.26	16.01	8,919,538	15.706	-4.17%
2015-05-26	17.74	17.64	17.76	17.54	17.96	5,905,736	104,760,954	17.739	16.23	16.14	16.25	16.04	16.43	6,456,237	16.226	2.19%
2015-05-22	17.36	17.36	17.48	17.26	18.24	5,439,325	96,254,015	17.696	15.88	15.88	15.99	15.79	16.68	5,946,349	16.187	-3.98%
2015-05-21	18.08	18.06	18.08	17.98	18.46	1,856,700	33,500,652	18.043	16.54	16.52	16.54	16.45	16.89	2,029,771	16.505	-1.20%
2015-05-20	18.30	18.20	18.30	18.00	18.42	6,991,593	127,577,714	18.247	16.74	16.65	16.74	16.47	16.85	7,643,311	16.691	1.44%
2015-05-19	18.04	18.02	18.04	17.16	18.20	9,134,422	162,187,288	17.756	16.50	16.48	16.50	15.70	16.65	9,985,883	16.242	5.07%
2015-05-18	17.36	17.30	17.36	16.74	17.56	4,962,000	85,603,564	17.252	15.71	15.65	15.71	15.15	15.89	5,484,557	15.608	0.46%
2015-05-15	17.28	17.20	17.30	16.36	17.30	7,249,495	121,836,966	16.806	15.63	15.56	15.65	14.80	15.65	8,012,953	15.205	4.10%
2015-05-14	16.60	16.60	16.62	16.40	17.74	13,443,439	225,257,476	16.756	15.02	15.02	15.04	14.84	16.05	14,859,193	15.159	-5.57%
2015-05-13	17.58	17.56	17.58	17.16	17.76	9,665,728	169,203,165	17.506	15.91	15.89	15.91	15.53	16.07	10,683,644	15.838	1.15%
2015-05-12	17.38	17.34	17.36	17.02	19.94	21,918,961	391,067,016	17.842	15.72	15.69	15.71	15.40	18.04	24,227,288	16.142	-11.33%
2015-05-11	19.60	19.60	19.62	19.16	19.76	9,084,000	175,481,082	19.318	17.73	17.73	17.75	17.33	17.88	10,040,653	17.477	2.62%
2015-05-08	19.10	19.04	19.10	17.76	19.40	13,069,000	245,148,563	18.758	17.28	17.23	17.28	16.07	17.55	14,445,321	16.971	6.82%
2015-05-07	17.88	17.86	17.88	17.60	18.16	6,353,557	113,428,223	17.853	16.18	16.16	16.18	15.92	16.43	7,022,662	16.152	-1.11%
2015-05-06	18.08	18.08	18.10	17.46	18.40	9,399,252	170,166,669	18.104	16.36	16.36	16.38	15.80	16.65	10,389,105	16.379	2.61%
2015-05-05	17.62	17.62	17.64	17.32	18.28	7,092,000	125,399,722	17.682	15.94	15.94	15.96	15.67	16.54	7,838,872	15.997	0.00%
2015-05-04	17.62	17.62	17.64	17.36	17.70	3,435,000	60,504,867	17.614	15.94	15.94	15.96	15.71	16.01	3,796,746	15.936	1.50%
2015-04-30	17.36	17.28	17.36	17.28	17.70	5,515,800	96,525,070	17.500	15.71	15.63	15.71	15.63	16.01	6,096,679	15.832	-0.69%
2015-04-29	17.48	17.36	17.54	16.86	17.54	4,562,960	78,343,885	17.170	15.81	15.71	15.87	15.25	15.87	5,043,494	15.534	1.75%
2015-04-28	17.18	17.14	17.20	17.00	17.46	5,167,000	88,855,365	17.197	15.54	15.51	15.56	15.38	15.80	5,711,146	15.558	2.38%
2015-04-27	16.78	16.68	16.76	16.62	16.98	3,543,000	59,375,548	16.759	15.18	15.09	15.16	15.04	15.36	3,916,120	15.162	0.72%
2015-04-24	16.66	16.60	16.62	16.50	17.06	4,505,000	75,221,226	16.697	15.07	15.02	15.04	14.93	15.43	4,979,430	15.106	-1.07%
2015-04-23	16.84	16.80	16.84	16.66	17.54	5,369,654	91,529,444	17.046	15.24	15.20	15.24	15.07	15.87	5,935,142	15.422	-2.43%
2015-04-22	17.26	17.26	17.28	16.92	17.44	8,131,500	140,179,642	17.239	15.62	15.62	15.63	15.31	15.78	8,987,843	15.597	3.98%
2015-04-21	16.60	16.56	16.60	16.50	16.84	8,136,800	135,968,085	16.710	15.02	14.98	15.02	14.93	15.24	8,993,702	15.118	4.53%
2015-04-20	15.88	15.86	15.90	15.84	16.86	9,043,000	146,739,826	16.227	14.37	14.35	14.39	14.33	15.25	9,995,335	14.681	-3.05%
2015-04-17	16.38	16.30	16.44	16.20	17.66	13,355,532	223,414,170	16.728	14.82	14.75	14.87	14.66	15.98	14,762,028	15.134	-6.08%
2015-04-16	17.44	17.42	17.48	17.16	17.90	6,693,000	115,843,043	17.308	15.78	15.76	15.81	15.53	16.19	7,397,852	15.659	2.11%
2015-04-15	17.08	17.08	17.22	16.90	17.70	5,551,200	96,985,849	17.471	15.45	15.45	15.58	15.29	16.01	6,135,807	15.807	-2.95%
2015-04-14	17.60	17.54	17.60	16.82	17.90	7,128,025	125,564,974	17.616	15.92	15.87	15.92	15.22	16.19	7,878,691	15.937	-0.79%
2015-04-13	17.74	17.70	17.78	17.42	18.50	16,489,745	293,271,933	17.785	16.05	16.01	16.09	15.76	16.74	18,226,311	16.091	1.03%
2015-04-10	17.56	17.46	17.54	16.54	17.80	12,248,000	210,115,034	17.155	15.89	15.80	15.87	14.96	16.10	13,537,860	15.521	3.78%
2015-04-09	16.92	16.92	16.98	16.30	18.46	16,234,000	276,941,498	17.059	15.31	15.31	15.36	14.75	16.70	17,943,633	15.434	3.93%
2015-04-08	16.28	16.26	16.30	15.50	17.98	20,609,211	344,928,502	16.737	14.73	14.71	14.75	14.02	16.27	22,779,605	15.142	9.12%
2015-04-02	14.92	14.86	14.88	14.04	15.08	11,050,000	163,278,876	14.776	13.50	13.44	13.46	12.70	13.64	12,213,696	13.369	7.03%
2015-04-01	13.94	13.92	14.02	13.72	14.22	10,798,398	150,696,373	13.955	12.61	12.59	12.68	12.41	12.87	11,935,597	12.626	-1.13%
2015-03-31	14.10	14.10	14.12	13.66	14.12	6,963,464	96,622,868	13.876	12.76	12.76	12.77	12.36	12.77	7,696,799	12.554	3.52%
2015-03-30	13.62	13.60	13.68	13.08	14.00	7,673,318	104,190,014	13.578	12.32	12.30	12.38	11.83	12.67	8,481,409	12.285	-2.44%
2015-03-27	13.96	13.94	14.00	13.26	14.00	6,913,273	94,609,185	13.685	12.63	12.61	12.67	12.00	12.67	7,641,323	12.381	2.95%
2015-03-26	13.56	13.58	13.70	13.40	14.32	13,503,081	186,665,699	13.824	12.27	12.29	12.39	12.12	12.96	14,925,116	12.507	-6.35%
2015-03-25	14.48	14.46	14.52	14.26	14.62	4,032,826	58,384,146	14.477	13.10	13.08	13.14	12.90	13.23	4,457,530	13.098	0.14%
2015-03-24	14.46	14.44	14.46	14.32	14.70	4,220,218	61,091,223	14.476	13.08	13.06	13.08	12.96	13.30	4,664,657	13.097	-0.96%
2015-03-23	14.60	14.60	14.62	14.48	14.90	2,780,300	40,551,192	14.585	13.21	13.21	13.23	13.10	13.48	3,073,099	13.196	-0.14%
2015-03-20	14.62	14.62	14.70	14.60	15.18	4,702,000	69,214,292	14.720	13.23	13.23	13.30	13.21	13.73	5,197,176	13.318	-2.79%
2015-03-19	15.04	14.98	15.04	14.46	15.08	5,682,545	84,317,828	14.838	13.61	13.55	13.61	13.08	13.64	6,280,984	13.424	3.72%
2015-03-18	14.50	14.48	14.50	13.94	14.62	8,169,500	118,075,425	14.453	13.12	13.10	13.12	12.61	13.23	9,029,845	13.076	2.11%
2015-03-17	14.20	14.18	14.20	13.90	14.30	6,330,500	88,906,850	14.044	12.85	12.83	12.85	12.58	12.94	6,997,177	12.706	-0.70%
2015-03-16	14.30	14.32	14.34	13.96	14.52	6,747,931	96,688,051	14.329	12.94	12.96	12.97	12.63	13.14	7,458,568	12.963	-0.83%
2015-03-13	14.42	14.44	14.48	14.32	14.90	8,089,545	117,597,744	14.537	13.05	13.06	13.10	12.96	13.48	8,941,470	13.152	-0.96%
2015-03-12	14.56	14.50	14.56	14.10	14.58	14,354,970	206,738,556	14.402	13.17	13.12	13.17	12.76	13.19	15,866,719	13.030	4.90%
2015-03-11	13.88	13.80	13.86	13.26	13.96	11,649,597	159,485,448	13.690	12.56	12.49	12.54	12.00	12.63	12,876,438	12.386	3.12%
2015-03-10	13.46	13.46	13.48	12.62	13.66	9,672,000	128,549,233	13.291	12.18	12.18	12.20	11.42	12.36	10,690,576	12.025	4.50%
2015-03-09	12.88	12.86	12.88	12.50	12.90	3,188,578	40,760,981	12.783	11.65	11.63	11.65	11.31	11.67	3,524,373	11.565	0.94%
2015-03-06	12.76	12.76	12.84	12.40	12.84	2,980,275	37,863,510	12.705	11.54	11.54	11.62	11.22	11.62	3,294,133	11.494	1.92%
2015-03-05	12.52	12.50	12.52	12.48	12.72	2,430,000	30,625,850	12.603	11.33	11.31	11.33	11.29	11.51	2,685,908	11.402	-0.16%
2015-03-04	12.54	12.50	12.52	12.32	12.60	1,996,000	24,924,040	12.487	11.35	11.31	11.33	11.15	11.40	2,206,202	11.297	0.16%
2015-03-03	12.52	12.50	12.52	12.44	12.74	3,446,845	43,126,853	12.512	11.33	11.31	11.33	11.25	11.53	3,809,839	11.320	-1.73%
2015-03-02	12.74	12.72	12.74	12.36	12.94	4,845,600	61,415,938	12.675	11.53	11.51	11.53	11.18	11.71	5,355,899	11.467	-0.62%
2015-02-27	12.82	12.84	12.86	12.80	13.20	1,418,940	18,414,643	12.978	11.60	11.62	11.63	11.58	11.94	1,568,371	11.741	-0.77%
2015-02-26	12.92	12.90	12.92	12.74	13.16	4,869,735	63,223,774	12.983	11.69	11.67	11.69	11.53	11.91	5,382,576	11.746	0.94%
2015-02-25	12.80	12.74	12.80	12.22	12.86	4,050,830	51,180,695	12.635	11.58	11.53	11.58	11.06	11.63	4,477,430	11.431	3.56%
2015-02-24	12.36	12.34	12.38	11.94	12.48	3,360,410	40,811,379	12.145	11.18	11.16	11.20	10.80	11.29	3,714,301	10.988	0.82%
2015-02-23	12.26	12.22	12.30	11.98	12.30	1,227,050	14,980,980	12.209	11.09	11.06	11.13	10.84	11.13	1,356,273	11.046	-0.33%
2015-02-18	12.30	12.24	12.30	12.00	12.34	2,699,000	32,819,448	12.160	11.13	11.07	11.13	10.86	11.16	2,983,237	11.001	0.99%
2015-02-17	12.18	12.16	12.22	12.10	12.40	5,447,245	66,532,921	12.214	11.02	11.00	11.06	10.95	11.22	6,020,904	11.050	-2.87%
2015-02-16	12.54	12.50	12.54	11.48	12.56	9,424,745	114,779,082	12.179	11.35	11.31	11.35	10.39	11.36	10,417,282	11.018	7.00%
2015-02-13	11.72	11.72	11.80	11.20	11.82	8,393,270	97,537,639	11.621	10.60	10.60	10.68	10.13	10.69	9,277,181	10.514	7.72%
2015-02-12	10.88	10.86	10.90	10.56	10.92	2,555,726	27,635,380	10.813	9.843	9.825	9.861	9.554	9.880	2,824,874	9.7829	0.93%
2015-02-11	10.78	10.72	10.80	10.40	10.80	3,631,000	38,618,824	10.636	9.753	9.699	9.771	9.409	9.771	4,013,387	9.6225	3.65%
2015-02-10	10.40	10.40	10.42	10.38	11.16	7,291,000	76,771,910	10.530	9.409	9.409	9.427	9.391	10.10	8,058,829	9.5264	-4.41%
2015-02-09	10.88	10.88	10.90	10.66	10.94	2,453,750	26,563,865	10.826	9.843	9.843	9.861	9.644	9.898	2,712,159	9.7944	-0.37%
2015-02-06	10.92	10.90	10.94	10.82	11.10	5,826,969	63,657,432	10.925	9.880	9.861	9.898	9.789	10.04	6,440,618	9.8837	0.55%
2015-02-05	10.86	10.84	10.86	10.84	11.48	4,191,439	46,324,160	11.052	9.825	9.807	9.825	9.807	10.39	4,632,847	9.9991	-4.57%
2015-02-04	11.38	11.36	11.40	11.26	11.76	5,447,586	62,054,689	11.391	10.30	10.28	10.31	10.19	10.64	6,021,281	10.306	-0.35%
2015-02-03	11.42	11.40	11.42	11.24	11.56	6,538,204	74,252,309	11.357	10.33	10.31	10.33	10.17	10.46	7,226,754	10.275	-0.52%
2015-02-02	11.48	11.46	11.48	11.44	11.90	5,090,543	58,749,922	11.541	10.39	10.37	10.39	10.35	10.77	5,626,638	10.441	-3.20%
2015-01-30	11.86	11.84	11.86	11.70	12.10	1,816,468	21,542,003	11.859	10.73	10.71	10.73	10.59	10.95	2,007,764	10.729	0.00%
2015-01-29	11.86	11.86	11.88	11.78	12.00	1,763,700	20,958,846	11.884	10.73	10.73	10.75	10.66	10.86	1,949,439	10.751	-2.63%
2015-01-28	12.18	12.12	12.16	11.68	12.22	5,265,600	63,243,899	12.011	11.02	10.97	11.00	10.57	11.06	5,820,130	10.866	-0.65%
2015-01-27	12.26	12.24	12.28	12.06	12.36	5,940,790	72,490,259	12.202	11.09	11.07	11.11	10.91	11.18	6,566,426	11.040	0.49%
2015-01-26	12.20	12.18	12.22	11.50	12.30	8,298,562	98,969,011	11.926	11.04	11.02	11.06	10.40	11.13	9,172,499	10.790	5.17%
2015-01-23	11.60	11.50	11.60	11.08	11.60	2,518,248	28,684,629	11.391	10.49	10.40	10.49	10.02	10.49	2,783,449	10.305	1.22%
2015-01-22	11.46	11.46	11.48	11.26	11.58	4,983,062	56,886,524	11.416	10.37	10.37	10.39	10.19	10.48	5,507,838	10.328	1.42%
2015-01-21	11.30	11.30	11.32	11.24	11.60	6,418,000	72,522,180	11.300	10.22	10.22	10.24	10.17	10.49	7,093,892	10.223	-1.05%
2015-01-20	11.42	11.40	11.42	11.28	11.52	2,442,004	27,855,085	11.407	10.33	10.31	10.33	10.21	10.42	2,699,176	10.320	-0.52%
2015-01-19	11.48	11.44	11.48	11.22	11.56	6,655,004	75,591,284	11.359	10.39	10.35	10.39	10.15	10.46	7,355,855	10.276	-0.69%
2015-01-16	11.56	11.56	11.58	11.40	11.62	6,818,090	78,473,550	11.510	10.46	10.46	10.48	10.31	10.51	7,536,116	10.413	0.87%
2015-01-15	11.46	11.44	11.46	10.96	11.50	7,956,580	88,843,204	11.166	10.37	10.35	10.37	9.916	10.40	8,794,502	10.102	3.06%
2015-01-14	11.12	11.10	11.12	10.80	11.22	10,101,090	111,272,943	11.016	10.06	10.04	10.06	9.771	10.15	11,164,855	9.9664	2.58%
2015-01-13	10.84	10.82	10.84	10.78	11.24	10,800,193	118,026,722	10.928	9.807	9.789	9.807	9.753	10.17	11,937,581	9.8870	-4.41%
2015-01-12	11.34	11.30	11.36	11.14	11.58	6,523,000	74,255,131	11.384	10.26	10.22	10.28	10.08	10.48	7,209,949	10.299	0.71%
2015-01-09	11.26	11.24	11.26	10.92	11.84	23,661,126	269,559,685	11.393	10.19	10.17	10.19	9.880	10.71	26,152,923	10.307	-4.09%
2015-01-08	11.74	11.72	11.74	11.70	12.72	15,308,355	182,459,904	11.919	10.62	10.60	10.62	10.59	11.51	16,920,506	10.783	-6.68%
2015-01-07	12.58	12.52	12.54	12.52	13.20	6,298,578	80,724,111	12.816	11.38	11.33	11.35	11.33	11.94	6,961,893	11.595	-4.55%
2015-01-06	13.18	13.16	13.20	13.06	13.36	1,268,272	16,723,846	13.186	11.92	11.91	11.94	11.82	12.09	1,401,836	11.930	-1.05%
2015-01-05	13.32	13.30	13.34	12.98	13.46	2,856,300	38,007,438	13.307	12.05	12.03	12.07	11.74	12.18	3,157,102	12.039	0.91%
2015-01-02	13.20	13.20	13.24	13.02	13.56	852,400	11,260,850	13.211	11.94	11.94	11.98	11.78	12.27	942,168	11.952	-1.35%
2014-12-31	13.38	13.34	13.38	12.74	13.44	2,606,600	34,605,673	13.276	12.11	12.07	12.11	11.53	12.16	2,881,106	12.011	4.21%
2014-12-30	12.84	12.80	12.84	12.70	13.00	3,762,242	48,061,450	12.775	11.62	11.58	11.62	11.49	11.76	4,158,451	11.558	-1.83%
2014-12-29	13.08	13.00	13.06	11.58	13.18	3,890,650	50,094,668	12.876	11.83	11.76	11.82	10.48	11.92	4,300,382	11.649	1.87%
2014-12-24	12.84	12.82	12.90	12.74	13.24	6,314,604	81,213,236	12.861	11.62	11.60	11.67	11.53	11.98	6,979,607	11.636	-1.83%
2014-12-23	13.08	13.06	13.08	13.04	13.30	3,494,000	45,730,602	13.088	11.83	11.82	11.83	11.80	12.03	3,861,960	11.841	-0.46%
2014-12-22	13.14	13.12	13.14	12.96	13.52	5,322,256	69,803,604	13.115	11.89	11.87	11.89	11.73	12.23	5,882,753	11.866	-2.09%
2014-12-19	13.42	13.40	13.42	13.40	14.48	4,987,210	67,691,283	13.573	12.14	12.12	12.14	12.12	13.10	5,512,422	12.280	-4.14%
2014-12-18	14.00	13.96	14.02	13.90	14.50	4,456,200	63,279,534	14.200	12.67	12.63	12.68	12.58	13.12	4,925,491	12.847	2.94%
2014-12-17	13.60	13.56	13.62	13.50	13.92	3,954,000	53,859,560	13.622	12.30	12.27	12.32	12.21	12.59	4,370,403	12.324	-2.86%
2014-12-16	14.00	14.00	14.04	13.60	14.04	3,235,821	45,153,469	13.954	12.67	12.67	12.70	12.30	12.70	3,576,591	12.625	2.04%
2014-12-15	13.72	13.72	13.78	13.42	13.92	1,953,610	26,796,823	13.717	12.41	12.41	12.47	12.14	12.59	2,159,348	12.410	1.48%
2014-12-12	13.52	13.50	13.52	13.50	14.08	2,763,000	37,776,400	13.672	12.23	12.21	12.23	12.21	12.74	3,053,977	12.370	-3.15%
2014-12-11	13.96	13.96	13.98	13.56	14.02	4,157,783	57,496,632	13.829	12.63	12.63	12.65	12.27	12.68	4,595,647	12.511	2.20%
2014-12-10	13.66	13.64	13.72	13.40	13.90	6,906,391	94,373,842	13.665	12.36	12.34	12.41	12.12	12.58	7,633,716	12.363	3.17%
2014-12-09	13.24	13.22	13.24	13.10	13.50	2,166,000	28,637,800	13.222	11.98	11.96	11.98	11.85	12.21	2,394,105	11.962	-1.78%
2014-12-08	13.48	13.48	13.50	13.34	13.94	2,513,000	33,911,070	13.494	12.20	12.20	12.21	12.07	12.61	2,777,649	12.209	-0.15%
2014-12-05	13.50	13.48	13.50	12.96	13.52	4,183,514	55,850,889	13.350	12.21	12.20	12.21	11.73	12.23	4,624,088	12.078	1.66%
2014-12-04	13.28	13.26	13.28	13.00	13.42	4,314,500	57,331,505	13.288	12.01	12.00	12.01	11.76	12.14	4,768,868	12.022	3.11%
2014-12-03	12.88	12.84	12.90	12.78	13.64	14,245,979	184,507,424	12.952	11.65	11.62	11.67	11.56	12.34	15,746,250	11.718	-4.45%
2014-12-02	13.48	13.48	13.60	13.42	13.88	5,859,176	79,651,325	13.594	12.20	12.20	12.30	12.14	12.56	6,476,217	12.299	-3.02%
2014-12-01	13.90	13.86	13.92	13.70	14.16	4,215,000	58,762,814	13.941	12.58	12.54	12.59	12.39	12.81	4,658,889	12.613	1.46%
2014-11-28	13.70	13.68	13.70	13.66	14.22	3,570,000	49,192,390	13.779	12.39	12.38	12.39	12.36	12.87	3,945,963	12.467	-2.14%
2014-11-27	14.00	13.96	14.00	13.90	14.22	1,890,000	26,546,300	14.046	12.67	12.63	12.67	12.58	12.87	2,089,039	12.707	-0.28%
2014-11-26	14.04	14.00	14.08	13.70	14.18	2,766,145	38,681,160	13.984	12.70	12.67	12.74	12.39	12.83	3,057,453	12.651	1.30%
2014-11-25	13.86	13.82	13.96	13.78	14.08	2,701,820	37,568,641	13.905	12.54	12.50	12.63	12.47	12.74	2,986,354	12.580	0.29%
2014-11-24	13.82	13.82	13.86	13.78	14.30	4,353,903	60,957,147	14.001	12.50	12.50	12.54	12.47	12.94	4,812,421	12.667	-1.14%
2014-11-21	13.98	13.96	13.98	13.42	14.32	9,884,127	138,009,772	13.963	12.65	12.63	12.65	12.14	12.96	10,925,043	12.632	4.17%
2014-11-20	13.42	13.40	13.42	13.00	13.64	7,875,806	104,993,989	13.331	12.14	12.12	12.14	11.76	12.34	8,705,222	12.061	1.67%
2014-11-19	13.20	13.18	13.22	12.90	13.26	8,198,000	107,198,572	13.076	11.94	11.92	11.96	11.67	12.00	9,061,347	11.830	2.96%
2014-11-18	12.82	12.76	12.80	12.56	13.18	7,143,817	91,419,534	12.797	11.60	11.54	11.58	11.36	11.92	7,896,146	11.578	-3.32%
2014-11-17	13.26	13.24	13.26	13.24	13.90	1,689,000	22,762,498	13.477	12.00	11.98	12.00	11.98	12.58	1,866,872	12.193	-3.21%
2014-11-14	13.70	13.58	13.70	13.44	13.74	4,188,500	56,870,380	13.578	12.39	12.29	12.39	12.16	12.43	4,629,599	12.284	2.54%
2014-11-13	13.36	13.34	13.38	13.24	14.10	6,329,890	86,121,090	13.606	12.09	12.07	12.11	11.98	12.76	6,996,502	12.309	-3.88%
2014-11-12	13.90	13.90	13.92	13.68	14.24	6,062,000	83,658,218	13.800	12.58	12.58	12.59	12.38	12.88	6,700,400	12.486	0.43%
2014-11-11	13.84	13.86	13.88	13.60	13.88	8,297,504	113,674,473	13.700	12.52	12.54	12.56	12.30	12.56	9,171,330	12.395	1.62%
2014-11-10	13.62	13.60	13.62	13.36	13.70	3,184,500	43,083,290	13.529	12.32	12.30	12.32	12.09	12.39	3,519,866	12.240	1.95%
2014-11-07	13.36	13.36	13.38	13.12	13.72	2,981,830	40,041,495	13.429	12.09	12.09	12.11	11.87	12.41	3,295,852	12.149	0.91%
2014-11-06	13.24	13.20	13.24	12.94	13.50	4,279,000	56,095,115	13.109	11.98	11.94	11.98	11.71	12.21	4,729,629	11.860	-1.05%
2014-11-05	13.38	13.36	13.38	12.68	13.46	9,454,116	124,015,790	13.118	12.11	12.09	12.11	11.47	12.18	10,449,747	11.868	5.19%
2014-11-04	12.72	12.66	12.76	12.50	12.76	3,887,000	49,194,104	12.656	11.51	11.45	11.54	11.31	11.54	4,296,347	11.450	1.27%
2014-11-03	12.56	12.54	12.58	12.52	12.94	7,966,477	100,845,682	12.659	11.36	11.35	11.38	11.33	11.71	8,805,441	11.453	0.32%
2014-10-31	12.52	12.52	12.56	12.50	12.86	4,951,446	62,508,310	12.624	11.33	11.33	11.36	11.31	11.63	5,472,892	11.421	-0.95%
2014-10-30	12.64	12.62	12.64	12.58	13.02	5,282,200	67,126,848	12.708	11.44	11.42	11.44	11.38	11.78	5,838,478	11.497	-2.17%
2014-10-29	12.92	12.88	12.92	12.84	13.30	2,647,520	34,266,783	12.943	11.69	11.65	11.69	11.62	12.03	2,926,335	11.710	-1.82%
2014-10-28	13.16	13.14	13.16	12.70	13.38	4,308,066	56,300,143	13.069	11.91	11.89	11.91	11.49	12.11	4,761,756	11.823	-0.15%
2014-10-27	13.18	13.16	13.18	12.64	13.24	4,327,600	56,101,278	12.964	11.92	11.91	11.92	11.44	11.98	4,783,348	11.728	4.27%
2014-10-24	12.64	12.52	12.64	12.48	12.90	3,949,630	49,628,865	12.565	11.44	11.33	11.44	11.29	11.67	4,365,573	11.368	0.48%
2014-10-23	12.58	12.56	12.58	12.56	12.94	6,236,300	78,970,830	12.663	11.38	11.36	11.38	11.36	11.71	6,893,056	11.457	-2.18%
2014-10-22	12.86	12.86	12.88	12.22	13.18	9,175,000	118,871,730	12.956	11.63	11.63	11.65	11.06	11.92	10,141,236	11.722	3.21%
2014-10-21	12.46	12.44	12.46	12.44	13.60	6,763,630	86,256,032	12.753	11.27	11.25	11.27	11.25	12.30	7,475,920	11.538	-6.17%
2014-10-20	13.28	13.24	13.28	13.02	13.80	1,986,000	26,398,070	13.292	12.01	11.98	12.01	11.78	12.49	2,195,149	12.026	0.15%
2014-10-17	13.26	13.24	13.26	12.74	13.26	6,304,000	82,432,958	13.076	12.00	11.98	12.00	11.53	12.00	6,967,886	11.830	4.25%
2014-10-16	12.72	12.72	12.74	11.88	13.26	16,709,996	209,308,637	12.526	11.51	11.51	11.53	10.75	12.00	18,469,757	11.333	8.16%
2014-10-15	11.76	11.76	11.78	11.72	12.10	8,852,546	104,213,804	11.772	10.64	10.64	10.66	10.60	10.95	9,784,824	10.651	-2.00%
2014-10-14	12.00	12.00	12.02	11.62	12.08	4,007,000	47,676,200	11.898	10.86	10.86	10.87	10.51	10.93	4,428,985	10.765	1.01%
2014-10-13	11.88	11.82	11.90	11.64	12.18	7,451,900	89,175,261	11.967	10.75	10.69	10.77	10.53	11.02	8,236,673	10.827	1.02%
2014-10-10	11.76	11.70	11.80	11.60	12.28	4,953,705	58,362,910	11.782	10.64	10.59	10.68	10.49	11.11	5,475,389	10.659	-4.70%
2014-10-09	12.34	12.30	12.32	12.26	12.52	2,228,000	27,526,473	12.355	11.16	11.13	11.15	11.09	11.33	2,462,635	11.178	0.00%
2014-10-08	12.34	12.34	12.36	12.12	12.40	5,487,000	67,469,040	12.296	11.16	11.16	11.18	10.97	11.22	6,064,846	11.125	-1.12%
2014-10-07	12.48	12.46	12.48	12.18	12.92	9,078,000	114,018,282	12.560	11.29	11.27	11.29	11.02	11.69	10,034,021	11.363	-1.89%
2014-10-06	12.72	12.70	12.72	12.30	13.04	7,816,208	100,454,823	12.852	11.51	11.49	11.51	11.13	11.80	8,639,347	11.628	3.92%
2014-10-03	12.24	12.24	12.28	11.14	12.36	10,014,824	118,827,215	11.865	11.07	11.07	11.11	10.08	11.18	11,069,504	10.735	6.25%
2014-09-30	11.52	11.50	11.52	11.34	11.78	5,528,500	64,016,030	11.579	10.42	10.40	10.42	10.26	10.66	6,110,717	10.476	0.17%
2014-09-29	11.50	11.48	11.50	11.44	12.00	11,284,900	131,589,529	11.661	10.40	10.39	10.40	10.35	10.86	12,473,334	10.550	-1.03%
2014-09-26	11.62	11.56	11.64	11.30	12.00	12,553,175	146,124,900	11.641	10.51	10.46	10.53	10.22	10.86	13,875,173	10.531	-2.84%
2014-09-25	11.96	11.96	11.98	11.42	12.22	15,617,500	185,718,776	11.892	10.82	10.82	10.84	10.33	11.06	17,262,208	10.759	5.28%
2014-09-24	11.36	11.34	11.36	10.96	11.42	9,657,000	109,599,603	11.349	10.28	10.26	10.28	9.916	10.33	10,673,997	10.268	2.53%
2014-09-23	11.08	11.08	11.10	10.70	11.10	8,685,896	95,124,939	10.952	10.02	10.02	10.04	9.681	10.04	9,600,624	9.9082	2.59%
2014-09-22	10.80	10.78	10.82	10.64	10.90	6,636,000	71,689,140	10.803	9.771	9.753	9.789	9.626	9.861	7,334,849	9.7738	0.37%
2014-09-19	10.76	10.72	10.78	10.60	10.84	9,119,000	97,535,563	10.696	9.735	9.699	9.753	9.590	9.807	10,079,339	9.6768	2.48%
2014-09-18	10.50	10.50	10.52	10.20	10.56	5,590,000	58,337,846	10.436	9.500	9.500	9.518	9.228	9.554	6,178,693	9.4418	3.14%
2014-09-17	10.18	10.16	10.22	9.900	10.24	4,593,000	46,568,605	10.139	9.210	9.192	9.246	8.957	9.264	5,076,697	9.1730	1.60%
2014-09-16	10.02	10.00	10.02	9.820	10.20	3,780,000	37,790,535	9.9975	9.065	9.047	9.065	8.884	9.228	4,178,079	9.0450	-1.76%
2014-09-15	10.20	10.18	10.20	10.00	10.28	4,213,000	42,761,721	10.150	9.228	9.210	9.228	9.047	9.301	4,656,679	9.1829	-0.78%
2014-09-12	10.28	10.22	10.26	10.24	10.70	6,667,310	69,875,997	10.480	9.301	9.246	9.282	9.264	9.681	7,369,457	9.4818	-4.10%
2014-09-11	10.72	10.70	10.72	10.70	11.10	4,026,000	43,709,860	10.857	9.699	9.681	9.699	9.681	10.04	4,449,986	9.8225	-1.47%
2014-09-10	10.88	10.84	10.86	10.66	10.98	3,710,000	40,294,810	10.861	9.843	9.807	9.825	9.644	9.934	4,100,707	9.8263	-0.37%
2014-09-08	10.92	10.92	10.94	10.60	10.94	2,037,000	22,059,640	10.830	9.880	9.880	9.898	9.590	9.898	2,251,520	9.7977	2.06%
2014-09-05	10.70	10.70	10.78	10.58	10.88	2,929,000	31,458,500	10.740	9.681	9.681	9.753	9.572	9.843	3,237,458	9.7170	0.38%
2014-09-04	10.66	10.64	10.66	10.54	10.82	4,966,000	52,962,880	10.665	9.644	9.626	9.644	9.536	9.789	5,488,979	9.6489	-0.19%
2014-09-03	10.68	10.68	10.70	10.54	10.82	6,854,000	73,274,997	10.691	9.662	9.662	9.681	9.536	9.789	7,575,807	9.6722	-0.93%
2014-09-02	10.78	10.78	10.80	10.70	10.92	2,901,000	31,342,340	10.804	9.753	9.753	9.771	9.681	9.880	3,206,510	9.7746	0.37%
2014-09-01	10.74	10.66	10.74	10.50	10.78	5,976,000	63,814,900	10.679	9.717	9.644	9.717	9.500	9.753	6,605,344	9.6611	1.70%
2014-08-29	10.56	10.50	10.58	10.30	10.60	4,249,000	44,454,430	10.462	9.554	9.500	9.572	9.319	9.590	4,696,470	9.4655	2.33%
2014-08-28	10.32	10.28	10.34	10.28	10.64	6,160,000	64,045,320	10.397	9.337	9.301	9.355	9.301	9.626	6,808,721	9.4064	-3.55%
2014-08-27	10.70	10.64	10.70	10.58	10.80	3,873,000	41,336,800	10.673	9.681	9.626	9.681	9.572	9.771	4,280,873	9.6562	0.94%
2014-08-26	10.60	10.60	10.62	10.54	10.94	6,844,000	72,852,320	10.645	9.590	9.590	9.608	9.536	9.898	7,564,754	9.6305	-3.11%
2014-08-25	10.94	10.90	10.92	10.62	11.12	6,239,000	67,657,830	10.844	9.898	9.861	9.880	9.608	10.06	6,896,041	9.8111	2.63%
2014-08-22	10.66	10.64	10.70	10.60	10.94	7,907,000	84,553,660	10.694	9.644	9.626	9.681	9.590	9.898	8,739,701	9.6747	-1.84%
2014-08-21	10.86	10.90	10.92	10.80	11.02	4,616,000	50,388,270	10.916	9.825	9.861	9.880	9.771	9.970	5,102,120	9.8759	0.18%
2014-08-20	10.84	10.84	10.88	10.78	11.14	6,099,600	66,309,244	10.871	9.807	9.807	9.843	9.753	10.08	6,741,960	9.8353	-1.63%
2014-08-19	11.02	11.00	11.02	10.60	11.06	18,764,000	204,138,633	10.879	9.970	9.952	9.970	9.590	10.01	20,740,072	9.8427	3.77%
2014-08-18	10.62	10.62	10.64	9.880	10.66	17,892,000	185,855,334	10.388	9.608	9.608	9.626	8.939	9.644	19,776,240	9.3979	9.03%
2014-08-15	9.740	9.710	9.740	9.650	10.28	12,772,000	126,625,227	9.9143	8.812	8.785	8.812	8.731	9.301	14,117,043	8.9697	-2.79%
2014-08-14	10.02	10.02	10.04	9.940	10.46	8,356,000	84,138,222	10.069	9.065	9.065	9.083	8.993	9.463	9,235,986	9.1098	-4.21%
2014-08-13	10.46	10.42	10.48	9.480	10.60	17,552,550	176,804,697	10.073	9.463	9.427	9.481	8.577	9.590	19,401,042	9.1132	11.28%
2014-08-12	9.400	9.400	9.420	9.320	9.710	9,176,000	87,094,530	9.4916	8.504	8.504	8.522	8.432	8.785	10,142,342	8.5872	-2.99%
2014-08-11	9.690	9.680	9.690	9.510	9.730	7,962,660	76,480,011	9.6048	8.767	8.758	8.767	8.604	8.803	8,801,223	8.6897	2.00%
2014-08-08	9.500	9.510	9.540	9.500	9.790	6,808,000	65,331,885	9.5963	8.595	8.604	8.631	8.595	8.857	7,524,963	8.6820	-3.06%
2014-08-07	9.800	9.760	9.800	9.720	10.06	4,985,850	48,917,449	9.8113	8.866	8.830	8.866	8.794	9.102	5,510,919	8.8765	-3.35%
2014-08-06	10.14	10.10	10.14	9.880	10.20	3,505,119	35,176,581	10.036	9.174	9.138	9.174	8.939	9.228	3,874,250	9.0796	0.40%
2014-08-05	10.10	10.08	10.12	9.800	10.16	6,142,000	61,539,668	10.020	9.138	9.120	9.156	8.866	9.192	6,788,825	9.0648	2.85%
2014-08-04	9.820	9.820	9.850	9.560	9.920	15,333,246	148,772,910	9.7026	8.884	8.884	8.912	8.649	8.975	16,948,019	8.7782	0.41%
2014-08-01	9.780	9.770	9.780	9.710	10.28	16,567,000	163,959,758	9.8968	8.848	8.839	8.848	8.785	9.301	18,311,702	8.9538	-4.68%
2014-07-31	10.26	10.22	10.26	10.10	10.80	16,932,379	174,283,183	10.293	9.282	9.246	9.282	9.138	9.771	18,715,559	9.3122	-3.75%
2014-07-30	10.66	10.66	10.68	10.38	10.90	6,486,000	68,895,350	10.622	9.644	9.644	9.662	9.391	9.861	7,169,053	9.6101	-0.37%
2014-07-29	10.70	10.70	10.76	10.54	11.10	8,206,739	88,876,162	10.830	9.681	9.681	9.735	9.536	10.04	9,071,006	9.7978	-3.43%
2014-07-28	11.08	11.00	11.12	10.92	11.20	3,805,000	41,899,560	11.012	10.02	9.952	10.06	9.880	10.13	4,205,712	9.9625	1.09%
2014-07-25	10.96	10.96	11.02	10.84	11.18	4,951,000	54,381,261	10.984	9.916	9.916	9.970	9.807	10.11	5,472,399	9.9374	0.18%
2014-07-24	10.94	10.92	11.00	10.90	11.26	7,953,948	87,510,647	11.002	9.898	9.880	9.952	9.861	10.19	8,791,593	9.9539	-0.55%
2014-07-23	11.00	10.98	11.00	10.98	11.40	5,518,000	61,509,144	11.147	9.952	9.934	9.952	9.934	10.31	6,099,111	10.085	-3.68%
2014-07-22	11.42	11.42	11.44	11.12	11.44	7,197,000	81,650,230	11.345	10.33	10.33	10.35	10.06	10.35	7,954,929	10.264	3.25%
2014-07-21	11.06	11.00	11.04	10.74	11.52	14,472,466	160,769,239	11.109	10.01	9.952	9.988	9.717	10.42	15,996,588	10.050	3.75%
2014-07-18	10.66	10.64	10.68	10.28	10.70	5,390,513	56,454,916	10.473	9.644	9.626	9.662	9.301	9.681	5,958,198	9.4752	-0.37%
2014-07-17	10.70	10.68	10.72	10.66	11.00	3,398,024	36,661,743	10.789	9.681	9.662	9.699	9.644	9.952	3,755,876	9.7612	-2.55%
2014-07-16	10.98	10.94	10.98	10.82	11.12	2,663,000	29,131,580	10.939	9.934	9.898	9.934	9.789	10.06	2,943,445	9.8971	0.37%
2014-07-15	10.94	10.90	11.00	10.72	11.18	4,570,000	50,122,180	10.968	9.898	9.861	9.952	9.699	10.11	5,051,275	9.9227	1.86%
2014-07-14	10.74	10.74	10.80	10.66	11.18	4,261,768	46,734,063	10.966	9.717	9.717	9.771	9.644	10.11	4,710,583	9.9211	-1.47%
2014-07-11	10.90	10.90	10.92	10.74	11.18	5,892,000	64,449,518	10.939	9.861	9.861	9.880	9.717	10.11	6,512,497	9.8963	1.68%
2014-07-10	10.72	10.70	10.72	10.60	10.98	4,134,000	44,323,400	10.722	9.699	9.681	9.699	9.590	9.934	4,569,359	9.7001	-0.74%
2014-07-09	10.80	10.78	10.80	10.52	11.14	5,931,000	63,858,832	10.767	9.771	9.753	9.771	9.518	10.08	6,555,605	9.7411	-2.35%
2014-07-08	11.06	11.04	11.08	11.02	11.38	5,185,080	57,906,593	11.168	10.01	9.988	10.02	9.970	10.30	5,731,130	10.104	-0.72%
2014-07-07	11.14	11.14	11.18	10.88	11.16	5,416,922	59,962,411	11.070	10.08	10.08	10.11	9.843	10.10	5,987,388	10.015	1.83%
2014-07-04	10.94	10.92	10.96	10.90	11.16	2,911,000	31,998,890	10.992	9.898	9.880	9.916	9.861	10.10	3,217,563	9.9451	-0.91%
2014-07-03	11.04	11.02	11.04	10.90	11.22	6,457,000	71,039,686	11.002	9.988	9.970	9.988	9.861	10.15	7,136,999	9.9537	0.18%
2014-07-02	11.02	10.98	11.02	10.84	11.28	10,885,000	121,186,373	11.133	9.970	9.934	9.970	9.807	10.21	12,031,320	10.073	0.55%
2014-06-30	10.96	10.88	10.96	10.42	11.08	6,775,000	73,771,990	10.889	9.916	9.843	9.916	9.427	10.02	7,488,488	9.8514	4.38%
2014-06-27	10.50	10.48	10.50	10.38	10.58	3,748,044	39,135,697	10.442	9.500	9.481	9.500	9.391	9.572	4,142,757	9.4468	0.96%
2014-06-26	10.40	10.40	10.42	10.28	10.60	6,754,000	70,468,560	10.434	9.409	9.409	9.427	9.301	9.590	7,465,276	9.4395	1.36%
2014-06-25	10.26	10.24	10.26	10.18	10.76	18,182,827	189,796,078	10.438	9.282	9.264	9.282	9.210	9.735	20,097,694	9.4437	-0.39%
2014-06-24	10.30	10.28	10.30	10.10	10.50	8,370,567	86,174,846	10.295	9.319	9.301	9.319	9.138	9.500	9,252,087	9.3141	0.59%
2014-06-23	10.24	10.22	10.24	10.04	10.88	14,837,160	154,736,785	10.429	9.264	9.246	9.264	9.083	9.843	16,399,689	9.4353	-5.88%
2014-06-20	10.88	10.84	10.90	10.64	11.20	8,698,510	94,543,723	10.869	9.843	9.807	9.861	9.626	10.13	9,614,566	9.8334	-3.20%
2014-06-19	11.24	11.18	11.24	10.20	11.36	22,902,000	252,124,688	11.009	10.17	10.11	10.17	9.228	10.28	25,313,852	9.9599	9.34%
2014-06-18	10.28	10.28	10.30	10.00	10.36	6,143,484	62,937,659	10.245	9.301	9.301	9.319	9.047	9.373	6,790,466	9.2685	2.80%
2014-06-17	10.00	10.04	10.10	9.610	10.18	10,402,970	103,746,426	9.9728	9.047	9.083	9.138	8.694	9.210	11,498,526	9.0226	3.52%
2014-06-16	9.660	9.660	9.670	9.630	9.790	5,603,770	54,297,130	9.6894	8.740	8.740	8.749	8.712	8.857	6,193,913	8.7662	-1.13%
2014-06-13	9.770	9.760	9.810	9.600	9.850	3,837,852	37,403,316	9.7459	8.839	8.830	8.875	8.685	8.912	4,242,023	8.8173	0.72%
2014-06-12	9.700	9.630	9.700	9.600	9.870	2,807,000	27,191,240	9.6869	8.776	8.712	8.776	8.685	8.930	3,102,610	8.7640	0.52%
2014-06-11	9.650	9.620	9.650	9.600	9.900	2,603,700	25,206,061	9.6809	8.731	8.703	8.731	8.685	8.957	2,877,900	8.7585	-2.43%
2014-06-10	9.890	9.810	9.890	9.750	9.980	3,052,000	30,114,825	9.8672	8.948	8.875	8.948	8.821	9.029	3,373,412	8.9271	-0.40%
2014-06-09	9.930	9.920	9.930	9.860	10.00	3,625,000	36,023,025	9.9374	8.984	8.975	8.984	8.921	9.047	4,006,755	8.9906	0.30%
2014-06-06	9.900	9.890	9.900	9.710	9.970	3,080,289	30,467,190	9.8910	8.957	8.948	8.957	8.785	9.020	3,404,680	8.9486	1.96%
2014-06-05	9.710	9.700	9.710	9.580	9.830	6,901,000	67,049,459	9.7159	8.785	8.776	8.785	8.667	8.893	7,627,757	8.7902	0.31%
2014-06-04	9.680	9.680	9.690	9.590	10.14	5,181,718	51,017,858	9.8457	8.758	8.758	8.767	8.676	9.174	5,727,414	8.9077	-1.63%
2014-06-03	9.840	9.830	9.850	9.400	9.990	11,608,000	113,936,301	9.8153	8.902	8.893	8.912	8.504	9.038	12,830,460	8.8801	5.81%
2014-05-30	9.300	9.260	9.270	9.270	9.980	12,271,500	116,381,520	9.4839	8.414	8.378	8.387	8.387	9.029	13,563,834	8.5803	-5.10%
2014-05-29	9.800	9.790	9.800	9.750	10.04	2,692,454	26,697,982	9.9159	8.866	8.857	8.866	8.821	9.083	2,976,001	8.9711	-1.80%
2014-05-28	9.980	9.990	10.02	9.970	10.32	5,839,600	59,230,930	10.143	9.029	9.038	9.065	9.020	9.337	6,454,579	9.1766	-0.40%
2014-05-27	10.02	10.00	10.02	9.740	10.16	8,757,473	87,349,951	9.9743	9.065	9.047	9.065	8.812	9.192	9,679,739	9.0240	1.31%
2014-05-26	9.890	9.890	9.900	9.720	10.10	7,216,000	71,299,565	9.8808	8.948	8.948	8.957	8.794	9.138	7,975,930	8.9393	-0.80%
2014-05-23	9.970	9.960	10.02	9.770	10.34	12,772,141	128,215,680	10.039	9.020	9.011	9.065	8.839	9.355	14,117,199	9.0822	2.47%
2014-05-22	9.730	9.730	9.790	9.600	10.08	17,980,393	176,870,076	9.8368	8.803	8.803	8.857	8.685	9.120	19,873,942	8.8996	-0.41%
2014-05-21	9.770	9.750	9.780	8.950	9.780	17,435,600	163,001,469	9.3488	8.839	8.821	8.848	8.097	8.848	19,271,775	8.4580	6.78%
2014-05-20	9.150	9.110	9.160	8.510	9.340	7,168,000	65,440,725	9.1296	8.278	8.242	8.287	7.699	8.450	7,922,875	8.2597	9.19%
2014-05-19	8.380	8.370	8.390	8.370	8.760	3,930,000	33,401,311	8.4991	7.582	7.573	7.591	7.573	7.925	4,343,876	7.6893	-4.23%
2014-05-16	8.750	8.750	8.780	8.700	9.000	2,410,000	21,195,699	8.7949	7.916	7.916	7.943	7.871	8.142	2,663,802	7.9569	-1.91%
2014-05-15	8.920	8.910	8.920	8.600	8.930	3,429,555	30,337,640	8.8459	8.070	8.061	8.070	7.781	8.079	3,790,728	8.0031	3.53%
2014-05-14	8.770	8.760	8.800	8.760	8.970	1,903,000	16,779,995	8.8177	7.795	7.786	7.822	7.786	7.973	2,141,004	7.8374	-0.57%
2014-05-13	8.820	8.810	8.820	8.660	8.940	2,622,000	23,003,417	8.7732	7.840	7.831	7.840	7.697	7.946	2,949,928	7.7980	0.11%
2014-05-12	8.810	8.810	8.820	8.230	9.020	8,358,023	72,722,394	8.7009	7.831	7.831	7.840	7.315	8.017	9,403,343	7.7337	6.14%
2014-05-09	8.300	8.260	8.320	8.060	8.540	7,188,186	59,581,979	8.2889	7.377	7.342	7.395	7.164	7.591	8,087,197	7.3674	1.22%
2014-05-08	8.200	8.200	8.240	8.020	8.520	13,693,630	111,824,193	8.1661	7.288	7.288	7.324	7.128	7.573	15,406,263	7.2584	-3.98%
2014-05-07	8.540	8.530	8.570	8.480	8.950	6,256,000	54,291,537	8.6783	7.591	7.582	7.617	7.537	7.955	7,038,425	7.7136	-3.61%
2014-05-05	8.860	8.850	8.860	8.760	9.190	4,372,821	39,211,975	8.9672	7.875	7.866	7.875	7.786	8.168	4,919,721	7.9704	-2.85%
2014-05-02	9.120	9.090	9.130	8.860	9.330	2,910,000	26,321,441	9.0452	8.106	8.080	8.115	7.875	8.293	3,273,948	8.0397	0.66%
2014-04-30	9.060	9.060	9.100	8.970	9.400	8,657,000	79,593,115	9.1941	8.053	8.053	8.088	7.973	8.355	9,739,713	8.1720	1.00%
2014-04-29	8.970	8.890	9.000	8.640	9.020	6,635,570	58,939,071	8.8823	7.973	7.902	8.000	7.680	8.017	7,465,467	7.8949	0.22%
2014-04-28	8.950	8.950	8.970	8.910	9.400	6,406,000	58,172,824	9.0810	7.955	7.955	7.973	7.920	8.355	7,207,185	8.0715	-3.76%
2014-04-25	9.300	9.300	9.340	9.030	9.530	16,946,900	159,134,193	9.3902	8.266	8.266	8.302	8.026	8.471	19,066,413	8.3463	1.64%
2014-04-24	9.150	9.140	9.180	9.010	9.240	7,099,492	64,659,231	9.1076	8.133	8.124	8.160	8.008	8.213	7,987,411	8.0951	0.55%
2014-04-23	9.100	9.090	9.100	9.030	9.180	8,835,000	80,388,920	9.0989	8.088	8.080	8.088	8.026	8.160	9,939,975	8.0874	1.22%
2014-04-22	8.990	8.950	8.980	8.810	9.270	20,173,800	182,187,510	9.0309	7.991	7.955	7.982	7.831	8.240	22,696,895	8.0270	2.74%
2014-04-17	8.750	8.740	8.790	8.390	8.810	9,660,390	83,496,863	8.6432	7.777	7.768	7.813	7.457	7.831	10,868,595	7.6824	5.29%
2014-04-16	8.310	8.300	8.320	8.110	8.380	4,078,741	33,821,933	8.2922	7.386	7.377	7.395	7.208	7.448	4,588,861	7.3704	1.34%
2014-04-15	8.200	8.200	8.210	8.100	8.280	4,402,839	36,170,965	8.2154	7.288	7.288	7.297	7.200	7.360	4,953,493	7.3021	0.74%
2014-04-14	8.140	8.120	8.150	8.040	8.600	6,240,300	50,966,389	8.1673	7.235	7.217	7.244	7.146	7.644	7,020,761	7.2594	-6.00%
2014-04-11	8.660	8.650	8.670	8.300	8.680	5,484,060	47,109,051	8.5902	7.697	7.688	7.706	7.377	7.715	6,169,940	7.6353	0.70%
2014-04-10	8.600	8.570	8.600	8.230	8.700	9,292,070	79,439,331	8.5492	7.644	7.617	7.644	7.315	7.733	10,454,210	7.5988	0.70%
2014-04-09	8.540	8.540	8.570	8.300	8.670	11,093,862	94,549,328	8.5227	7.591	7.591	7.617	7.377	7.706	12,481,348	7.5752	2.77%
2014-04-08	8.310	8.280	8.310	8.070	8.440	4,048,000	33,311,288	8.2291	7.386	7.360	7.386	7.173	7.502	4,554,275	7.3143	-0.12%
2014-04-07	8.320	8.300	8.320	8.100	8.460	8,481,810	70,534,369	8.3160	7.395	7.377	7.395	7.200	7.520	9,542,612	7.3915	2.72%
2014-04-04	8.100	8.100	8.170	7.940	8.200	5,793,950	47,073,963	8.1247	7.200	7.200	7.262	7.057	7.288	6,518,587	7.2215	1.63%
2014-04-03	7.970	7.960	8.010	7.880	8.280	7,320,000	58,767,000	8.0283	7.084	7.075	7.120	7.004	7.360	8,235,497	7.1358	-3.28%
2014-04-02	8.240	8.230	8.250	8.140	8.500	5,217,600	42,913,228	8.2247	7.324	7.315	7.333	7.235	7.555	5,870,154	7.3104	-2.25%
2014-04-01	8.430	8.430	8.450	7.630	8.450	17,440,381	142,230,130	8.1552	7.493	7.493	7.511	6.782	7.511	19,621,613	7.2486	11.66%
2014-03-31	7.550	7.530	7.570	7.450	7.800	4,542,500	34,434,513	7.5805	6.711	6.693	6.728	6.622	6.933	5,110,621	6.7378	0.27%
2014-03-28	7.530	7.520	7.590	7.360	7.830	7,853,800	59,509,882	7.5772	6.693	6.684	6.746	6.542	6.960	8,836,058	6.7349	-2.33%
2014-03-27	7.710	7.740	7.750	7.280	8.100	15,742,100	119,679,447	7.6025	6.853	6.880	6.888	6.471	7.200	17,710,931	6.7574	-3.62%
2014-03-26	8.000	7.990	8.020	7.700	8.040	10,314,070	80,922,649	7.8459	7.111	7.102	7.128	6.844	7.146	11,604,029	6.9737	4.58%
2014-03-25	7.650	7.650	7.680	7.600	7.950	6,656,066	51,535,411	7.7426	6.800	6.800	6.826	6.755	7.066	7,488,526	6.8819	-3.29%
2014-03-24	7.910	7.900	7.960	7.870	8.200	5,060,120	40,642,834	8.0320	7.031	7.022	7.075	6.995	7.288	5,692,979	7.1391	-2.22%
2014-03-21	8.090	8.040	8.090	8.010	8.150	2,839,000	22,946,565	8.0826	7.191	7.146	7.191	7.120	7.244	3,194,068	7.1841	1.00%
2014-03-20	8.010	8.010	8.030	7.920	8.180	3,077,000	24,768,790	8.0497	7.120	7.120	7.137	7.040	7.271	3,461,834	7.1548	-0.87%
2014-03-19	8.080	8.070	8.090	8.060	8.270	3,954,283	32,029,716	8.1000	7.182	7.173	7.191	7.164	7.351	4,448,837	7.1996	-1.22%
2014-03-18	8.180	8.160	8.170	8.090	8.430	8,569,293	70,307,924	8.2046	7.271	7.253	7.262	7.191	7.493	9,641,036	7.2926	-2.85%
2014-03-17	8.420	8.420	8.430	8.050	8.480	18,979,657	158,753,720	8.3644	7.484	7.484	7.493	7.155	7.537	21,353,403	7.4346	4.34%
2014-03-14	8.070	8.060	8.070	7.760	8.080	10,414,467	83,271,290	7.9957	7.173	7.164	7.173	6.897	7.182	11,716,982	7.1069	0.75%
2014-03-13	8.010	8.000	8.050	7.820	8.300	19,950,156	160,881,546	8.0642	7.120	7.111	7.155	6.951	7.377	22,445,280	7.1677	-0.50%
2014-03-12	8.050	8.030	8.060	7.210	8.070	31,351,790	242,717,571	7.7417	7.155	7.137	7.164	6.409	7.173	35,272,892	6.8811	11.96%
2014-03-11	7.190	7.190	7.240	7.020	7.320	5,642,860	40,181,686	7.1208	6.391	6.391	6.435	6.240	6.506	6,348,601	6.3292	-1.10%
2014-03-10	7.270	7.260	7.280	7.210	7.390	3,312,065	24,097,280	7.2756	6.462	6.453	6.471	6.409	6.568	3,726,298	6.4668	-1.62%
2014-03-07	7.390	7.360	7.390	7.280	7.420	4,630,461	34,044,786	7.3524	6.568	6.542	6.568	6.471	6.595	5,209,583	6.5350	1.37%
2014-03-06	7.290	7.290	7.310	7.280	7.450	3,278,000	24,055,240	7.3384	6.480	6.480	6.497	6.471	6.622	3,687,973	6.5226	-1.62%
2014-03-05	7.410	7.400	7.410	7.280	7.580	5,781,441	42,898,404	7.4200	6.586	6.577	6.586	6.471	6.737	6,504,514	6.5952	1.93%
2014-03-04	7.270	7.250	7.270	7.210	7.450	4,921,762	35,838,013	7.2815	6.462	6.444	6.462	6.409	6.622	5,537,316	6.4721	-0.68%
2014-03-03	7.320	7.310	7.320	7.250	7.570	5,691,000	42,107,454	7.3990	6.506	6.497	6.506	6.444	6.728	6,402,761	6.5765	-0.81%
2014-02-28	7.380	7.320	7.380	7.210	7.600	13,289,240	97,623,275	7.3460	6.560	6.506	6.560	6.409	6.755	14,951,297	6.5294	-1.47%
2014-02-27	7.490	7.470	7.480	7.080	7.630	21,971,200	162,625,291	7.4017	6.657	6.640	6.648	6.293	6.782	24,719,092	6.5789	7.46%
2014-02-26	6.970	6.950	6.970	6.520	6.980	17,071,600	116,204,638	6.8069	6.195	6.177	6.195	5.795	6.204	19,206,709	6.0502	6.90%
2014-02-25	6.520	6.510	6.520	6.480	6.690	7,424,610	48,854,341	6.5801	5.795	5.786	5.795	5.760	5.946	8,353,190	5.8486	0.00%
2014-02-24	6.520	6.530	6.560	6.380	6.740	15,749,700	103,771,493	6.5888	5.795	5.804	5.831	5.671	5.991	17,719,482	5.8564	3.49%
2014-02-21	6.300	6.320	6.330	6.180	6.350	4,465,410	28,016,187	6.2740	5.600	5.617	5.626	5.493	5.644	5,023,889	5.5766	0.64%
2014-02-20	6.260	6.260	6.290	6.230	6.450	4,784,500	30,060,116	6.2828	5.564	5.564	5.591	5.537	5.733	5,382,887	5.5844	-2.34%
2014-02-19	6.410	6.400	6.410	6.380	6.570	8,475,000	54,559,655	6.4377	5.697	5.689	5.697	5.671	5.840	9,534,950	5.7221	0.31%
2014-02-18	6.390	6.380	6.400	6.340	6.510	3,605,300	23,115,253	6.4115	5.680	5.671	5.689	5.635	5.786	4,056,207	5.6987	-0.78%
2014-02-17	6.440	6.450	6.470	6.230	6.580	5,888,000	38,126,190	6.4752	5.724	5.733	5.751	5.537	5.849	6,624,400	5.7554	3.04%
2014-02-14	6.250	6.250	6.270	6.200	6.380	2,658,000	16,623,500	6.2541	5.555	5.555	5.573	5.511	5.671	2,990,430	5.5589	-0.64%
2014-02-13	6.290	6.270	6.290	6.180	6.320	5,171,500	32,222,043	6.2307	5.591	5.573	5.591	5.493	5.617	5,818,289	5.5381	-0.47%
2014-02-12	6.320	6.320	6.330	6.300	6.500	4,556,710	28,944,412	6.3520	5.617	5.617	5.626	5.600	5.777	5,126,608	5.6459	-1.40%
2014-02-11	6.410	6.390	6.410	6.310	6.500	4,836,016	30,815,148	6.3720	5.697	5.680	5.697	5.609	5.777	5,440,846	5.6637	-0.77%
2014-02-10	6.460	6.460	6.470	6.440	6.600	3,788,241	24,569,141	6.4856	5.742	5.742	5.751	5.724	5.866	4,262,028	5.7647	-0.15%
2014-02-07	6.470	6.470	6.490	6.330	6.490	5,165,110	33,241,856	6.4358	5.751	5.751	5.769	5.626	5.769	5,811,099	5.7204	3.52%
2014-02-06	6.250	6.260	6.280	6.120	6.330	3,934,130	24,572,998	6.2461	5.555	5.564	5.582	5.440	5.626	4,426,163	5.5518	2.12%
2014-02-05	6.120	6.110	6.120	6.100	6.380	4,166,840	25,787,460	6.1887	5.440	5.431	5.440	5.422	5.671	4,687,978	5.5008	-1.13%
2014-02-04	6.190	6.170	6.200	6.150	6.470	4,863,350	30,123,197	6.1939	5.502	5.484	5.511	5.466	5.751	5,471,599	5.5054	-2.52%
2014-01-30	6.350	6.350	6.390	6.310	6.460	6,388,910	40,583,823	6.3522	5.644	5.644	5.680	5.609	5.742	7,187,958	5.6461	-1.55%
2014-01-29	6.450	6.440	6.450	6.410	6.600	7,316,713	47,227,239	6.4547	5.733	5.724	5.733	5.697	5.866	8,231,799	5.7372	-0.92%
2014-01-28	6.510	6.510	6.520	6.490	6.730	8,982,560	58,986,475	6.5668	5.786	5.786	5.795	5.769	5.982	10,105,990	5.8368	-3.27%
2014-01-27	6.730	6.730	6.740	6.640	6.850	5,466,440	36,890,694	6.7486	5.982	5.982	5.991	5.902	6.089	6,150,116	5.9984	-3.58%
2014-01-24	6.980	6.970	6.980	6.970	7.200	9,875,150	70,090,327	7.0976	6.204	6.195	6.204	6.195	6.400	11,110,214	6.3086	-4.12%
2014-01-23	7.280	7.260	7.270	7.110	7.440	12,318,500	89,485,410	7.2643	6.471	6.453	6.462	6.320	6.613	13,859,149	6.4568	-0.41%
2014-01-22	7.310	7.260	7.300	7.130	7.670	21,302,000	155,233,470	7.2873	6.497	6.453	6.488	6.337	6.817	23,966,196	6.4772	-6.16%
2014-01-21	7.790	7.780	7.810	7.770	8.500	9,617,595	77,644,067	8.0731	6.924	6.915	6.942	6.906	7.555	10,820,447	7.1757	-6.59%
2014-01-20	8.340	8.330	8.340	8.050	8.450	10,414,000	86,695,650	8.3249	7.413	7.404	7.413	7.155	7.511	11,716,457	7.3995	4.64%
2014-01-17	7.970	7.960	7.970	7.900	8.010	1,659,208	13,183,733	7.9458	7.084	7.075	7.084	7.022	7.120	1,866,722	7.0625	0.13%
2014-01-16	7.960	7.960	8.000	7.870	8.030	8,355,000	66,622,440	7.9740	7.075	7.075	7.111	6.995	7.137	9,399,942	7.0875	1.14%
2014-01-15	7.870	7.830	7.870	7.700	7.900	2,213,000	17,257,870	7.7984	6.995	6.960	6.995	6.844	7.022	2,489,775	6.9315	1.29%
2014-01-14	7.770	7.760	7.770	7.700	7.900	4,592,474	35,650,807	7.7629	6.906	6.897	6.906	6.844	7.022	5,166,845	6.8999	-1.65%
2014-01-13	7.900	7.890	7.900	7.800	8.000	3,216,000	25,398,630	7.8976	7.022	7.013	7.022	6.933	7.111	3,618,218	7.0197	-0.75%
2014-01-10	7.960	7.950	7.970	7.890	8.060	6,280,017	49,947,159	7.9533	7.075	7.066	7.084	7.013	7.164	7,065,446	7.0692	0.13%
2014-01-09	7.950	7.940	7.950	7.720	7.980	3,284,386	25,908,789	7.8885	7.066	7.057	7.066	6.862	7.093	3,695,157	7.0116	1.92%
2014-01-08	7.800	7.790	7.800	7.780	8.030	4,445,000	35,146,710	7.9070	6.933	6.924	6.933	6.915	7.137	5,000,927	7.0280	0.26%
2014-01-07	7.780	7.770	7.780	7.740	8.020	4,298,000	33,648,370	7.8288	6.915	6.906	6.915	6.880	7.128	4,835,542	6.9586	-2.87%
2014-01-06	8.010	7.990	8.010	7.770	8.060	5,437,000	43,379,410	7.9786	7.120	7.102	7.120	6.906	7.164	6,116,994	7.0916	0.13%
2014-01-03	8.000	7.990	8.000	7.760	8.030	6,986,000	55,569,822	7.9545	7.111	7.102	7.111	6.897	7.137	7,859,724	7.0702	0.76%
2014-01-02	7.940	7.940	7.950	7.610	7.950	9,867,000	77,163,040	7.8203	7.057	7.057	7.066	6.764	7.066	11,101,045	6.9510	5.31%
2013-12-31	7.540	7.500	7.540	7.390	7.580	1,186,000	8,880,940	7.4881	6.702	6.666	6.702	6.568	6.737	1,334,331	6.6557	0.67%
2013-12-30	7.490	7.490	7.500	7.390	7.700	3,001,400	22,501,443	7.4970	6.657	6.657	6.666	6.568	6.844	3,376,779	6.6636	-1.45%
2013-12-27	7.600	7.590	7.600	7.030	7.760	8,886,400	66,370,189	7.4687	6.755	6.746	6.755	6.249	6.897	9,997,803	6.6385	7.19%
2013-12-24	7.090	7.050	7.090	6.930	7.100	814,000	5,706,320	7.0102	6.302	6.266	6.302	6.160	6.311	915,805	6.2309	0.00%
2013-12-23	7.090	7.090	7.100	6.980	7.230	4,760,821	33,651,103	7.0683	6.302	6.302	6.311	6.204	6.426	5,356,247	6.2826	2.16%
2013-12-20	6.940	6.900	6.950	6.720	6.950	3,117,700	21,398,857	6.8637	6.169	6.133	6.177	5.973	6.177	3,507,624	6.1007	2.06%
2013-12-19	6.800	6.800	6.820	6.720	6.960	2,746,482	18,796,877	6.8440	6.044	6.044	6.062	5.973	6.186	3,089,979	6.0832	-0.29%
2013-12-18	6.820	6.810	6.820	6.780	6.900	1,428,000	9,759,290	6.8342	6.062	6.053	6.062	6.026	6.133	1,606,597	6.0745	-0.58%
2013-12-17	6.860	6.840	6.880	6.840	7.010	4,950,531	34,286,595	6.9258	6.097	6.080	6.115	6.080	6.231	5,569,683	6.1559	0.73%
2013-12-16	6.810	6.800	6.810	6.750	6.910	1,997,794	13,588,739	6.8019	6.053	6.044	6.053	6.000	6.142	2,247,654	6.0457	-1.59%
2013-12-13	6.920	6.880	6.950	6.850	7.010	2,993,151	20,664,773	6.9040	6.151	6.115	6.177	6.089	6.231	3,367,498	6.1365	-1.56%
2013-12-12	7.030	7.030	7.040	6.820	7.040	2,578,700	17,946,771	6.9596	6.249	6.249	6.257	6.062	6.257	2,901,213	6.1860	2.93%
2013-12-11	6.830	6.820	6.830	6.820	7.160	6,775,000	46,741,315	6.8991	6.071	6.062	6.071	6.062	6.364	7,622,335	6.1322	-5.01%
2013-12-10	7.190	7.190	7.200	7.180	7.500	2,981,167	21,599,014	7.2452	6.391	6.391	6.400	6.382	6.666	3,354,015	6.4397	-1.24%
2013-12-09	7.280	7.260	7.300	7.230	7.440	3,628,000	26,334,320	7.2586	6.471	6.453	6.488	6.426	6.613	4,081,746	6.4517	-1.75%
2013-12-06	7.410	7.400	7.410	7.220	7.410	4,022,192	29,627,130	7.3659	6.586	6.577	6.586	6.417	6.586	4,525,239	6.5471	0.27%
2013-12-05	7.390	7.390	7.400	7.220	7.450	2,388,000	17,507,905	7.3316	6.568	6.568	6.577	6.417	6.622	2,686,662	6.5166	1.23%
2013-12-04	7.300	7.260	7.320	7.240	7.360	3,827,000	27,887,400	7.2870	6.488	6.453	6.506	6.435	6.542	4,305,635	6.4770	0.27%
2013-12-03	7.280	7.260	7.280	7.200	7.430	5,647,163	40,969,767	7.2549	6.471	6.453	6.471	6.400	6.604	6,353,442	6.4484	-1.75%
2013-12-02	7.410	7.390	7.420	7.330	7.530	4,808,719	35,590,920	7.4013	6.586	6.568	6.595	6.515	6.693	5,410,135	6.5786	1.09%
2013-11-29	7.330	7.310	7.320	7.270	7.430	4,396,000	32,150,837	7.3137	6.515	6.497	6.506	6.462	6.604	4,945,798	6.5006	-1.48%
2013-11-28	7.440	7.430	7.460	7.370	7.570	3,716,000	27,569,290	7.4191	6.613	6.604	6.631	6.551	6.728	4,180,752	6.5943	-1.33%
2013-11-27	7.540	7.500	7.510	7.380	7.600	4,645,000	34,873,991	7.5079	6.702	6.666	6.675	6.560	6.755	5,225,940	6.6732	0.94%
2013-11-26	7.470	7.450	7.500	7.380	7.580	9,945,900	74,465,608	7.4871	6.640	6.622	6.666	6.560	6.737	11,189,813	6.6548	-0.93%
2013-11-25	7.540	7.480	7.540	7.310	7.560	14,000,700	104,536,979	7.4666	6.702	6.648	6.702	6.497	6.720	15,751,738	6.6365	3.01%
2013-11-22	7.320	7.310	7.320	6.820	7.340	16,013,414	114,646,357	7.1594	6.506	6.497	6.506	6.062	6.524	18,016,178	6.3635	6.86%
2013-11-21	6.850	6.850	6.860	6.650	6.900	6,427,000	43,342,053	6.7437	6.089	6.089	6.097	5.911	6.133	7,230,811	5.9941	0.15%
2013-11-20	6.840	6.840	6.850	6.380	6.960	15,523,000	105,817,331	6.8168	6.080	6.080	6.089	5.671	6.186	17,464,429	6.0590	7.55%
2013-11-19	6.360	6.350	6.370	6.310	6.620	5,705,387	36,420,878	6.3836	5.653	5.644	5.662	5.609	5.884	6,418,948	5.6740	-3.05%
2013-11-18	6.560	6.550	6.560	6.470	6.730	8,506,000	55,849,325	6.5659	5.831	5.822	5.831	5.751	5.982	9,569,828	5.8360	-0.76%
2013-11-15	6.610	6.610	6.620	6.550	6.880	6,854,460	45,428,534	6.6276	5.875	5.875	5.884	5.822	6.115	7,711,733	5.8908	-2.36%
2013-11-14	6.770	6.750	6.760	6.590	6.930	10,105,500	68,941,100	6.8221	6.017	6.000	6.009	5.857	6.160	11,369,374	6.0638	3.04%
2013-11-13	6.570	6.570	6.590	6.520	6.660	9,002,000	59,152,980	6.5711	5.840	5.840	5.857	5.795	5.920	10,127,861	5.8406	-0.90%
2013-11-12	6.630	6.630	6.640	6.560	6.780	6,436,000	42,709,287	6.6360	5.893	5.893	5.902	5.831	6.026	7,240,937	5.8983	-0.90%
2013-11-11	6.690	6.670	6.690	6.500	6.750	9,418,822	62,792,873	6.6667	5.946	5.929	5.946	5.777	6.000	10,596,814	5.9256	2.45%
2013-11-08	6.530	6.540	6.550	6.500	7.040	19,809,216	131,876,709	6.6573	5.804	5.813	5.822	5.777	6.257	22,286,713	5.9173	-7.24%
2013-11-07	7.040	7.020	7.050	7.020	7.230	8,978,000	63,614,072	7.0856	6.257	6.240	6.266	6.240	6.426	10,100,860	6.2979	-1.68%
2013-11-06	7.160	7.150	7.190	7.130	7.390	10,950,000	78,974,930	7.2123	6.364	6.355	6.391	6.337	6.568	12,319,493	6.4106	-2.98%
2013-11-05	7.380	7.360	7.400	7.280	7.490	9,551,641	70,273,123	7.3572	6.560	6.542	6.577	6.471	6.657	10,746,245	6.5393	-0.40%
2013-11-04	7.410	7.410	7.420	7.300	7.580	7,779,000	57,626,446	7.4080	6.586	6.586	6.595	6.488	6.737	8,751,903	6.5844	-1.07%
2013-11-01	7.490	7.490	7.500	7.430	7.670	8,105,500	60,942,070	7.5186	6.657	6.657	6.666	6.604	6.817	9,119,238	6.6828	-0.27%
2013-10-31	7.510	7.520	7.540	7.420	7.750	9,199,150	68,848,796	7.4843	6.675	6.684	6.702	6.595	6.888	10,349,668	6.6523	-2.97%
2013-10-30	7.740	7.710	7.740	7.210	7.790	12,308,000	93,271,968	7.5782	6.880	6.853	6.880	6.409	6.924	13,847,336	6.7357	6.32%
2013-10-29	7.280	7.240	7.290	7.170	7.590	12,356,000	89,853,202	7.2720	6.471	6.435	6.480	6.373	6.746	13,901,339	6.4636	-2.93%
2013-10-28	7.500	7.500	7.510	7.410	7.600	3,788,600	28,386,004	7.4925	6.666	6.666	6.675	6.586	6.755	4,262,432	6.6596	-0.66%
2013-10-25	7.550	7.530	7.540	7.480	7.690	4,644,095	35,029,443	7.5428	6.711	6.693	6.702	6.648	6.835	5,224,922	6.7043	-1.31%
2013-10-24	7.650	7.640	7.650	7.530	7.800	5,624,000	42,794,500	7.6093	6.800	6.791	6.800	6.693	6.933	6,327,382	6.7634	-0.91%
2013-10-23	7.720	7.720	7.740	7.700	8.050	8,958,000	70,654,210	7.8873	6.862	6.862	6.880	6.844	7.155	10,078,358	7.0105	-3.14%
2013-10-22	7.970	7.960	7.970	7.850	8.090	11,179,000	89,074,755	7.9680	7.084	7.075	7.084	6.977	7.191	12,577,134	7.0823	-0.38%
2013-10-21	8.000	7.990	8.000	7.710	8.250	21,960,000	176,799,315	8.0510	7.111	7.102	7.111	6.853	7.333	24,706,491	7.1560	4.85%
2013-10-18	7.630	7.610	7.630	7.510	7.790	7,653,692	58,440,766	7.6356	6.782	6.764	6.782	6.675	6.924	8,610,923	6.7868	-0.39%
2013-10-17	7.660	7.630	7.690	7.400	7.800	8,495,000	65,306,270	7.6876	6.808	6.782	6.835	6.577	6.933	9,557,452	6.8330	3.23%
2013-10-16	7.420	7.410	7.440	7.150	7.630	15,403,264	113,232,174	7.3512	6.595	6.586	6.613	6.355	6.782	17,329,718	6.5340	-2.62%
2013-10-15	7.620	7.600	7.620	7.480	7.850	16,056,000	122,877,960	7.6531	6.773	6.755	6.773	6.648	6.977	18,064,090	6.8023	-4.39%
2013-10-11	7.970	7.940	8.000	7.800	8.030	11,416,979	90,201,925	7.9007	7.084	7.057	7.111	6.933	7.137	12,844,877	7.0224	0.25%
2013-10-10	7.950	7.910	7.950	7.690	8.060	19,658,000	154,570,340	7.8630	7.066	7.031	7.066	6.835	7.164	22,116,585	6.9889	-1.36%
2013-10-09	8.060	8.060	8.110	8.040	8.200	4,697,062	37,982,233	8.0864	7.164	7.164	7.208	7.146	7.288	5,284,514	7.1875	-1.95%
2013-10-08	8.220	8.220	8.240	8.070	8.250	8,049,000	65,494,085	8.1369	7.306	7.306	7.324	7.173	7.333	9,055,671	7.2324	1.61%
2013-10-07	8.090	8.090	8.100	8.080	8.210	4,643,000	37,664,870	8.1122	7.191	7.191	7.200	7.182	7.297	5,223,690	7.2104	-0.74%
2013-10-04	8.150	8.140	8.170	8.100	8.230	4,272,308	34,734,743	8.1302	7.244	7.235	7.262	7.200	7.315	4,806,637	7.2264	-0.37%
2013-10-03	8.180	8.150	8.180	8.110	8.270	7,612,395	62,345,352	8.1900	7.271	7.244	7.271	7.208	7.351	8,564,461	7.2795	-0.97%
2013-10-02	8.260	8.240	8.260	8.100	8.350	8,068,000	66,481,201	8.2401	7.342	7.324	7.342	7.200	7.422	9,077,048	7.3241	2.10%
2013-09-30	8.090	8.080	8.090	8.060	8.170	4,088,000	33,061,750	8.0875	7.191	7.182	7.191	7.164	7.262	4,599,278	7.1885	0.25%
2013-09-27	8.070	8.080	8.100	8.030	8.220	9,383,998	75,808,971	8.0785	7.173	7.182	7.200	7.137	7.306	10,557,635	7.1805	-1.47%
2013-09-26	8.190	8.190	8.200	8.140	8.260	7,606,300	62,254,051	8.1845	7.280	7.280	7.288	7.235	7.342	8,557,604	7.2747	-0.12%
2013-09-25	8.200	8.160	8.170	8.080	8.280	9,715,000	79,343,188	8.1671	7.288	7.253	7.262	7.182	7.360	10,930,035	7.2592	0.86%
2013-09-24	8.130	8.120	8.200	8.020	8.250	127,520,073	1,030,233,608	8.0790	7.226	7.217	7.288	7.128	7.333	143,468,740	7.1809	-3.56%
2013-09-23	8.430	8.420	8.430	8.420	8.840	4,121,000	35,371,342	8.5832	7.493	7.484	7.493	7.484	7.857	4,636,405	7.6290	-3.44%
2013-09-19	8.730	8.720	8.750	8.710	9.000	3,164,000	27,859,260	8.8051	7.760	7.751	7.777	7.742	8.000	3,559,715	7.8263	-1.36%
2013-09-18	8.850	8.850	8.870	8.830	9.070	3,861,749	34,463,038	8.9242	7.866	7.866	7.884	7.848	8.062	4,344,730	7.9321	-1.67%
2013-09-17	9.000	8.980	9.000	8.950	9.150	2,455,996	22,139,093	9.0143	8.000	7.982	8.000	7.955	8.133	2,763,162	8.0122	-1.75%
2013-09-16	9.160	9.150	9.170	9.020	9.300	3,091,000	28,209,492	9.1263	8.142	8.133	8.151	8.017	8.266	3,477,585	8.1118	0.11%
2013-09-13	9.150	9.140	9.160	9.060	9.250	4,268,000	39,165,747	9.1766	8.133	8.124	8.142	8.053	8.222	4,801,790	8.1565	0.55%
2013-09-12	9.100	9.090	9.100	8.920	9.190	5,349,000	48,715,235	9.1074	8.088	8.080	8.088	7.928	8.168	6,017,988	8.0949	2.02%
2013-09-11	8.920	8.930	8.950	8.590	9.300	10,197,000	91,035,675	8.9277	7.928	7.937	7.955	7.635	8.266	11,472,317	7.9352	1.48%
2013-09-10	8.790	8.800	8.840	8.780	9.440	9,110,100	81,319,374	8.9263	7.813	7.822	7.857	7.804	8.391	10,249,481	7.9340	-5.08%
2013-09-09	9.260	9.260	9.270	9.200	9.550	5,689,500	53,317,636	9.3712	8.231	8.231	8.240	8.177	8.488	6,401,074	8.3295	1.76%
2013-09-06	9.100	9.090	9.110	9.070	9.280	2,512,800	22,934,288	9.1270	8.088	8.080	8.097	8.062	8.248	2,827,071	8.1124	-0.44%
2013-09-05	9.140	9.190	9.200	9.100	9.530	10,444,400	96,946,756	9.2822	8.124	8.168	8.177	8.088	8.471	11,750,659	8.2503	-1.83%
2013-09-04	9.310	9.300	9.310	8.990	9.420	12,710,000	118,257,032	9.3043	8.275	8.266	8.275	7.991	8.373	14,299,613	8.2699	2.99%
2013-09-03	9.040	9.010	9.040	8.620	9.170	13,542,000	122,070,520	9.0142	8.035	8.008	8.035	7.662	8.151	15,235,669	8.0122	4.99%
2013-09-02	8.610	8.610	8.640	8.430	8.660	5,760,040	49,336,736	8.5653	7.653	7.653	7.680	7.493	7.697	6,480,436	7.6132	2.50%
2013-08-30	8.400	8.340	8.400	8.270	8.520	3,288,000	27,534,225	8.3742	7.466	7.413	7.466	7.351	7.573	3,699,223	7.4432	-1.18%
2013-08-29	8.500	8.490	8.510	8.150	8.510	3,704,000	31,188,385	8.4202	7.555	7.546	7.564	7.244	7.564	4,167,251	7.4842	4.29%
2013-08-28	8.150	8.130	8.160	8.010	8.250	3,257,400	26,407,415	8.1069	7.244	7.226	7.253	7.120	7.333	3,664,796	7.2057	-1.33%
2013-08-27	8.260	8.250	8.260	8.230	8.350	3,064,809	25,364,803	8.2761	7.342	7.333	7.342	7.315	7.422	3,448,118	7.3561	-0.24%
2013-08-26	8.280	8.240	8.280	8.210	8.420	8,481,300	70,572,965	8.3210	7.360	7.324	7.360	7.297	7.484	9,542,038	7.3960	-1.19%
2013-08-23	8.380	8.360	8.370	8.280	8.400	5,483,000	45,758,327	8.3455	7.448	7.431	7.440	7.360	7.466	6,168,747	7.4178	1.58%
2013-08-22	8.250	8.240	8.250	7.880	8.310	9,566,592	78,704,197	8.2270	7.333	7.324	7.333	7.004	7.386	10,763,066	7.3124	2.23%
2013-08-21	8.070	8.060	8.070	7.900	8.320	3,292,600	26,546,646	8.0625	7.173	7.164	7.173	7.022	7.395	3,704,399	7.1662	-2.54%
2013-08-20	8.280	8.210	8.280	8.180	8.560	5,651,000	46,807,192	8.2830	7.360	7.297	7.360	7.271	7.608	6,357,759	7.3622	-1.78%
2013-08-19	8.430	8.430	8.460	8.400	8.610	6,993,000	59,336,900	8.4852	7.493	7.493	7.520	7.466	7.653	7,867,600	7.5419	-2.99%
2013-08-16	8.690	8.690	8.700	8.230	8.700	9,255,000	78,073,657	8.4358	7.724	7.724	7.733	7.315	7.733	10,412,503	7.4981	3.08%
2013-08-15	8.430	8.430	8.450	8.110	8.560	21,017,000	175,604,903	8.3554	7.493	7.493	7.511	7.208	7.608	23,645,552	7.4266	-2.99%
2013-08-13	8.690	8.680	8.700	8.320	8.750	6,637,000	56,945,431	8.5800	7.724	7.715	7.733	7.395	7.777	7,467,076	7.6262	2.60%
2013-08-12	8.470	8.460	8.470	8.390	8.630	5,052,000	42,888,155	8.4893	7.528	7.520	7.528	7.457	7.671	5,683,843	7.5456	-1.51%
2013-08-09	8.600	8.610	8.620	8.330	8.630	7,842,700	66,546,962	8.4852	7.644	7.653	7.662	7.404	7.671	8,823,570	7.5420	4.24%
2013-08-08	8.250	8.260	8.280	8.200	8.400	4,236,800	35,087,130	8.2815	7.333	7.342	7.360	7.288	7.466	4,766,688	7.3609	-1.08%
2013-08-07	8.340	8.340	8.360	8.250	8.550	8,117,499	68,187,808	8.4001	7.413	7.413	7.431	7.333	7.600	9,132,738	7.4663	0.24%
2013-08-06	8.320	8.320	8.330	8.130	8.330	8,502,000	70,261,800	8.2641	7.395	7.395	7.404	7.226	7.404	9,565,327	7.3455	0.85%
2013-08-05	8.250	8.240	8.250	8.190	8.320	2,917,000	24,024,020	8.2359	7.333	7.324	7.333	7.280	7.395	3,281,823	7.3203	0.12%
2013-08-02	8.240	8.210	8.240	8.100	8.310	6,370,000	52,355,542	8.2191	7.324	7.297	7.324	7.200	7.386	7,166,683	7.3054	0.00%
2013-08-01	8.240	8.240	8.250	7.760	8.250	6,403,800	51,240,508	8.0016	7.324	7.324	7.333	6.897	7.333	7,204,710	7.1121	6.19%
2013-07-31	7.760	7.750	7.770	7.680	7.910	8,628,000	66,837,935	7.7466	6.897	6.888	6.906	6.826	7.031	9,707,086	6.8855	-2.02%
2013-07-30	7.920	7.900	7.920	7.600	8.000	6,794,000	53,102,080	7.8160	7.040	7.022	7.040	6.755	7.111	7,643,711	6.9472	-1.00%
2013-07-29	8.000	7.990	8.000	7.980	8.310	4,006,100	32,188,552	8.0349	7.111	7.102	7.111	7.093	7.386	4,507,134	7.1417	-2.56%
2013-07-26	8.210	8.200	8.220	8.130	8.330	7,588,000	62,460,591	8.2315	7.297	7.288	7.306	7.226	7.404	8,537,015	7.3164	1.11%
2013-07-25	8.120	8.120	8.130	7.990	8.430	8,544,000	69,341,928	8.1159	7.217	7.217	7.226	7.102	7.493	9,612,580	7.2137	-0.98%
2013-07-24	8.200	8.180	8.200	7.860	8.290	11,677,500	94,923,834	8.1288	7.288	7.271	7.288	6.986	7.368	13,137,980	7.2251	4.86%
2013-07-23	7.820	7.820	7.850	7.350	7.960	13,311,000	103,329,972	7.7628	6.951	6.951	6.977	6.533	7.075	14,975,779	6.8998	6.68%
2013-07-22	7.330	7.330	7.360	7.200	7.690	11,021,000	81,612,065	7.4051	6.515	6.515	6.542	6.400	6.835	12,399,373	6.5820	1.81%
2013-07-19	7.200	7.200	7.220	6.850	7.600	29,760,100	211,798,959	7.1169	6.400	6.400	6.417	6.089	6.755	33,482,133	6.3257	-5.51%
2013-07-18	7.620	7.610	7.620	7.460	8.000	16,460,443	126,190,979	7.6663	6.773	6.764	6.773	6.631	7.111	18,519,116	6.8141	-4.51%
2013-07-17	7.980	7.980	7.990	7.980	8.270	6,576,155	52,892,704	8.0431	7.093	7.093	7.102	7.093	7.351	7,398,621	7.1490	-3.39%
2013-07-16	8.260	8.230	8.290	8.150	8.530	3,785,061	31,442,104	8.3069	7.342	7.315	7.368	7.244	7.582	4,258,451	7.3835	-2.25%
2013-07-15	8.450	8.450	8.490	8.370	8.650	5,376,264	45,777,199	8.5147	7.511	7.511	7.546	7.440	7.688	6,048,662	7.5682	0.24%
2013-07-12	8.430	8.390	8.450	8.250	8.530	5,663,000	47,770,925	8.4356	7.493	7.457	7.511	7.333	7.582	6,371,259	7.4979	1.44%
2013-07-11	8.310	8.300	8.310	8.060	8.560	11,654,650	97,599,766	8.3743	7.386	7.377	7.386	7.164	7.608	13,112,273	7.4434	3.62%
2013-07-10	8.020	8.020	8.040	7.800	8.210	8,944,000	71,334,255	7.9757	7.128	7.128	7.146	6.933	7.297	10,062,607	7.0890	-0.99%
2013-07-09	8.100	8.100	8.130	7.950	8.340	7,941,960	64,688,681	8.1452	7.200	7.200	7.226	7.066	7.413	8,935,244	7.2397	-0.12%
2013-07-08	8.110	8.100	8.110	8.000	8.670	16,325,700	135,289,391	8.2869	7.208	7.200	7.208	7.111	7.706	18,367,521	7.3657	-3.34%
2013-07-05	8.390	8.390	8.400	8.320	9.250	13,101,500	112,428,300	8.5813	7.457	7.457	7.466	7.395	8.222	14,740,077	7.6274	-6.78%
2013-07-04	9.000	8.990	9.000	8.940	9.210	6,155,000	55,424,554	9.0048	8.000	7.991	8.000	7.946	8.186	6,924,793	8.0038	0.78%
2013-07-03	8.930	8.920	8.940	8.770	9.840	11,719,564	105,740,436	9.0226	7.937	7.928	7.946	7.795	8.746	13,185,305	8.0196	-9.25%
2013-07-02	9.840	9.800	9.840	9.500	9.880	13,014,000	126,900,157	9.7510	8.746	8.711	8.746	8.444	8.782	14,641,634	8.6671	5.13%
2013-06-28	9.360	9.330	9.360	9.050	9.420	12,759,000	118,493,805	9.2871	8.319	8.293	8.319	8.044	8.373	14,354,741	8.2547	4.82%
2013-06-27	8.930	8.860	8.940	8.720	9.020	11,454,000	102,200,340	8.9227	7.937	7.875	7.946	7.751	8.017	12,886,528	7.9308	3.48%
2013-06-26	8.630	8.620	8.640	8.480	9.000	16,865,000	145,543,567	8.6299	7.671	7.662	7.680	7.537	8.000	18,974,270	7.6706	3.60%
2013-06-25	8.330	8.300	8.320	7.250	8.340	17,330,000	139,021,280	8.0220	7.404	7.377	7.395	6.444	7.413	19,497,427	7.1302	6.25%
2013-06-24	7.840	7.830	7.840	7.760	8.980	16,315,300	132,101,786	8.0968	6.968	6.960	6.968	6.897	7.982	18,355,820	7.1967	-12.69%
2013-06-21	8.980	8.920	8.990	8.170	8.990	13,294,900	116,135,332	8.7353	7.982	7.928	7.991	7.262	7.991	14,957,665	7.7643	5.52%
2013-06-20	8.510	8.510	8.520	7.810	8.850	26,616,000	224,873,725	8.4488	7.564	7.564	7.573	6.942	7.866	29,944,807	7.5096	-0.58%
2013-06-19	8.560	8.520	8.540	8.470	9.650	44,756,922	398,108,874	8.8949	7.608	7.573	7.591	7.528	8.577	50,354,576	7.9061	-12.65%
2013-06-18	9.800	9.780	9.790	9.790	10.18	4,762,500	47,213,525	9.9136	8.711	8.693	8.702	8.702	9.048	5,358,136	8.8116	-2.39%
2013-06-17	10.04	10.02	10.08	10.00	10.38	3,989,153	40,393,415	10.126	8.924	8.906	8.959	8.888	9.226	4,488,068	9.0002	-1.95%
2013-06-14	10.24	10.18	10.24	10.04	10.44	2,444,000	24,957,540	10.212	9.102	9.048	9.102	8.924	9.279	2,749,666	9.0766	2.20%
2013-06-13	10.02	10.04	10.12	9.360	10.60	8,394,328	85,014,722	10.128	8.906	8.924	8.995	8.319	9.422	9,444,189	9.0018	-4.21%
2013-06-11	10.46	10.46	10.48	10.14	10.78	8,166,771	85,179,006	10.430	9.297	9.297	9.315	9.013	9.582	9,188,172	9.2705	-2.79%
2013-06-10	10.76	10.70	10.78	10.54	10.84	4,479,000	47,863,712	10.686	9.564	9.511	9.582	9.368	9.635	5,039,179	9.4983	2.48%
2013-06-07	10.50	10.46	10.50	10.38	10.96	4,608,000	49,072,500	10.649	9.333	9.297	9.333	9.226	9.742	5,184,313	9.4656	-0.19%
2013-06-06	10.52	10.54	10.56	10.46	10.76	4,368,000	46,251,640	10.589	9.351	9.368	9.386	9.297	9.564	4,914,297	9.4117	-3.84%
2013-06-05	10.94	10.92	10.94	10.70	11.04	2,250,096	24,463,132	10.872	9.724	9.706	9.724	9.511	9.813	2,531,511	9.6635	-0.36%
2013-06-04	10.98	10.96	10.98	10.40	11.18	8,205,490	89,111,799	10.860	9.759	9.742	9.759	9.244	9.937	9,231,733	9.6528	2.81%
2013-06-03	10.68	10.68	10.70	10.56	11.10	4,930,594	52,998,852	10.749	9.493	9.493	9.511	9.386	9.866	5,547,253	9.5541	-3.96%
2013-05-31	11.12	11.10	11.16	10.80	11.16	4,620,423	50,686,419	10.970	9.884	9.866	9.919	9.599	9.919	5,198,290	9.7506	2.21%
2013-05-30	10.88	10.86	10.88	10.74	11.28	4,139,607	45,526,212	10.998	9.671	9.653	9.671	9.546	10.03	4,657,339	9.7752	-1.45%
2013-05-29	11.04	11.04	11.08	10.90	11.38	6,639,000	74,108,742	11.163	9.813	9.813	9.848	9.688	10.11	7,469,326	9.9217	1.47%
2013-05-28	10.88	10.86	10.90	10.72	11.14	5,802,000	63,538,732	10.951	9.671	9.653	9.688	9.528	9.902	6,527,644	9.7338	0.00%
2013-05-27	10.88	10.86	10.88	10.52	11.28	7,037,775	77,133,442	10.960	9.671	9.653	9.671	9.351	10.03	7,917,975	9.7416	2.06%
2013-05-24	10.66	10.64	10.66	10.20	10.72	6,556,000	69,332,380	10.575	9.475	9.457	9.475	9.066	9.528	7,375,945	9.3998	4.51%
2013-05-23	10.20	10.18	10.20	10.04	10.50	9,971,000	101,714,679	10.201	9.066	9.048	9.066	8.924	9.333	11,218,052	9.0671	-2.86%
2013-05-22	10.50	10.50	10.52	10.00	11.00	16,688,000	179,295,206	10.744	9.333	9.333	9.351	8.888	9.777	18,775,133	9.5496	-5.41%
2013-05-21	11.10	11.08	11.10	10.92	11.48	7,537,000	83,811,277	11.120	9.866	9.848	9.866	9.706	10.20	8,479,637	9.8838	-3.14%
2013-05-20	11.46	11.46	11.48	11.22	11.78	6,343,575	72,899,244	11.492	10.19	10.19	10.20	9.973	10.47	7,136,953	10.214	0.17%
2013-05-16	11.44	11.46	11.48	11.22	11.60	6,390,497	73,206,355	11.456	10.17	10.19	10.20	9.973	10.31	7,189,743	10.182	-1.04%
2013-05-15	11.56	11.56	11.60	10.78	11.62	14,457,367	163,720,657	11.324	10.27	10.27	10.31	9.582	10.33	16,265,519	10.066	9.47%
2013-05-14	10.56	10.52	10.58	10.20	10.62	8,364,594	87,725,298	10.488	9.386	9.351	9.404	9.066	9.439	9,410,736	9.3218	3.22%
2013-05-13	10.36	10.36	10.40	9.960	10.48	7,560,996	77,905,643	10.304	9.094	9.094	9.129	8.743	9.199	8,613,892	9.0442	2.57%
2013-05-10	10.10	10.10	10.12	10.00	10.22	4,282,807	43,232,231	10.094	8.865	8.865	8.883	8.778	8.971	4,879,203	8.8605	0.40%
2013-05-09	10.06	10.04	10.06	9.900	10.34	6,863,792	69,214,202	10.084	8.830	8.813	8.830	8.690	9.076	7,819,600	8.8514	-1.37%
2013-05-08	10.20	10.18	10.22	10.00	10.90	10,672,000	109,675,255	10.277	8.953	8.936	8.971	8.778	9.568	12,158,114	9.0207	-5.03%
2013-05-07	10.74	10.72	10.76	10.50	10.94	3,354,816	36,052,033	10.746	9.427	9.410	9.445	9.217	9.603	3,821,986	9.4328	0.37%
2013-05-06	10.70	10.68	10.70	10.64	10.92	3,561,000	38,212,060	10.731	9.392	9.375	9.392	9.339	9.585	4,056,882	9.4191	0.56%
2013-05-03	10.64	10.62	10.64	10.40	10.86	5,113,386	54,319,487	10.623	9.339	9.322	9.339	9.129	9.533	5,825,443	9.3245	0.95%
2013-05-02	10.54	10.50	10.54	9.900	10.60	4,785,795	49,432,136	10.329	9.252	9.217	9.252	8.690	9.304	5,452,234	9.0664	2.33%
2013-04-30	10.30	10.28	10.36	9.600	10.46	10,869,707	111,227,817	10.233	9.041	9.023	9.094	8.427	9.181	12,383,353	8.9820	7.18%
2013-04-29	9.610	9.620	9.630	9.170	9.670	7,123,000	67,745,545	9.5108	8.435	8.444	8.453	8.049	8.488	8,114,903	8.3483	4.68%
2013-04-26	9.180	9.180	9.190	9.020	9.210	3,480,000	31,643,370	9.0929	8.058	8.058	8.067	7.917	8.084	3,964,602	7.9815	1.44%
2013-04-25	9.050	9.050	9.060	9.050	9.340	6,217,000	57,122,736	9.1882	7.944	7.944	7.953	7.944	8.198	7,082,740	8.0651	-1.20%
2013-04-24	9.160	9.160	9.190	9.110	9.450	5,050,000	46,827,010	9.2727	8.040	8.040	8.067	7.996	8.295	5,753,231	8.1393	0.44%
2013-04-23	9.120	9.110	9.130	8.980	9.250	2,930,480	26,665,642	9.0994	8.005	7.996	8.014	7.882	8.119	3,338,560	7.9872	-1.41%
2013-04-22	9.250	9.240	9.290	9.140	9.350	2,182,000	20,170,015	9.2438	8.119	8.111	8.154	8.023	8.207	2,485,851	8.1139	0.11%
2013-04-19	9.240	9.230	9.250	8.780	9.260	8,691,143	79,543,047	9.1522	8.111	8.102	8.119	7.707	8.128	9,901,416	8.0335	4.41%
2013-04-18	8.850	8.840	8.860	8.770	9.180	10,953,006	97,567,949	8.9079	7.768	7.759	7.777	7.698	8.058	12,478,251	7.8190	-3.80%
2013-04-17	9.200	9.190	9.200	9.170	9.500	5,248,519	48,455,114	9.2321	8.075	8.067	8.075	8.049	8.339	5,979,394	8.1037	-1.92%
2013-04-16	9.380	9.310	9.420	9.260	9.540	4,160,000	39,064,439	9.3905	8.233	8.172	8.269	8.128	8.374	4,739,295	8.2427	-2.29%
2013-04-15	9.600	9.600	9.620	9.130	9.700	7,378,335	69,944,189	9.4797	8.427	8.427	8.444	8.014	8.514	8,405,795	8.3209	4.01%
2013-04-12	9.230	9.230	9.240	9.100	9.300	3,343,000	30,855,374	9.2298	8.102	8.102	8.111	7.988	8.163	3,808,525	8.1017	1.21%
2013-04-11	9.120	9.110	9.130	9.070	9.500	6,943,003	63,860,942	9.1979	8.005	7.996	8.014	7.961	8.339	7,909,841	8.0736	-4.10%
2013-04-10	9.510	9.500	9.510	9.210	9.520	6,573,697	61,744,630	9.3927	8.348	8.339	8.348	8.084	8.356	7,489,108	8.2446	4.05%
2013-04-09	9.140	9.130	9.200	8.940	9.400	4,946,464	45,316,289	9.1614	8.023	8.014	8.075	7.847	8.251	5,635,277	8.0415	-1.40%
2013-04-08	9.270	9.220	9.290	9.090	9.470	4,429,000	41,189,555	9.3000	8.137	8.093	8.154	7.979	8.312	5,045,754	8.1632	1.98%
2013-04-05	9.090	9.090	9.100	9.090	9.480	7,722,769	71,454,546	9.2525	7.979	7.979	7.988	7.979	8.321	8,798,192	8.1215	-3.40%
2013-04-03	9.410	9.400	9.410	9.200	9.700	7,219,000	67,622,004	9.3672	8.260	8.251	8.260	8.075	8.514	8,224,272	8.2222	-1.88%
2013-04-02	9.590	9.580	9.590	8.980	9.630	14,145,002	134,471,009	9.5066	8.418	8.409	8.418	7.882	8.453	16,114,744	8.3446	7.03%
2013-03-28	8.960	8.960	8.980	8.650	9.210	9,441,000	85,144,990	9.0186	7.865	7.865	7.882	7.593	8.084	10,755,693	7.9163	1.47%
2013-03-27	8.830	8.810	8.820	8.240	8.940	11,256,000	98,060,678	8.7119	7.751	7.733	7.742	7.233	7.847	12,823,438	7.6470	7.16%
2013-03-26	8.240	8.220	8.240	7.920	8.430	7,413,764	60,856,091	8.2085	7.233	7.215	7.233	6.952	7.400	8,446,157	7.2052	-0.96%
2013-03-25	8.320	8.310	8.320	8.250	8.750	5,885,000	49,558,530	8.4212	7.303	7.294	7.303	7.242	7.680	6,704,507	7.3918	-2.12%
2013-03-22	8.500	8.490	8.500	8.380	8.600	5,884,500	50,015,080	8.4995	7.461	7.452	7.461	7.356	7.549	6,703,938	7.4606	1.31%
2013-03-21	8.390	8.380	8.390	8.350	8.650	5,843,603	49,520,787	8.4744	7.364	7.356	7.364	7.329	7.593	6,657,346	7.4385	-1.29%
2013-03-20	8.500	8.490	8.500	8.250	8.730	5,978,165	50,607,547	8.4654	7.461	7.452	7.461	7.242	7.663	6,810,646	7.4307	0.00%
2013-03-19	8.500	8.490	8.510	8.410	8.830	7,849,000	67,685,028	8.6234	7.461	7.452	7.470	7.382	7.751	8,942,001	7.5693	-3.41%
2013-03-18	8.800	8.780	8.800	8.620	8.860	8,292,797	72,733,155	8.7706	7.724	7.707	7.724	7.566	7.777	9,447,599	7.6986	-1.68%
2013-03-15	8.950	8.960	8.980	8.600	9.050	7,647,000	68,294,133	8.9308	7.856	7.865	7.882	7.549	7.944	8,711,872	7.8392	3.11%
2013-03-14	8.680	8.670	8.680	8.150	8.750	7,311,030	61,783,048	8.4507	7.619	7.610	7.619	7.154	7.680	8,329,117	7.4177	1.88%
2013-03-13	8.520	8.500	8.520	8.220	8.690	12,567,000	105,142,790	8.3666	7.479	7.461	7.479	7.215	7.628	14,317,000	7.3439	-2.63%
2013-03-12	8.750	8.660	8.700	8.050	8.820	23,642,528	199,918,027	8.4559	7.680	7.601	7.637	7.066	7.742	26,934,835	7.4223	11.61%
2013-03-11	7.840	7.850	7.860	7.640	8.280	16,248,000	127,391,860	7.8405	6.882	6.890	6.899	6.706	7.268	18,510,592	6.8821	-3.21%
2013-03-08	8.100	8.090	8.100	8.040	8.200	5,808,850	47,025,582	8.0955	7.110	7.101	7.110	7.057	7.198	6,617,753	7.1060	-0.12%
2013-03-07	8.110	8.030	8.110	8.030	8.400	8,047,000	66,091,629	8.2132	7.119	7.048	7.119	7.048	7.373	9,167,574	7.2093	0.75%
2013-03-06	8.050	8.050	8.060	7.650	8.200	11,181,000	89,409,936	7.9966	7.066	7.066	7.075	6.715	7.198	12,737,994	7.0192	7.33%
2013-03-05	7.500	7.490	7.500	7.140	7.790	8,366,000	63,556,300	7.5970	6.583	6.574	6.583	6.267	6.838	9,530,995	6.6684	4.02%
2013-03-04	7.210	7.200	7.210	7.060	7.500	6,095,757	43,774,067	7.1811	6.329	6.320	6.329	6.197	6.583	6,944,613	6.3033	-2.83%
2013-03-01	7.420	7.410	7.420	7.100	7.450	6,717,945	49,421,760	7.3567	6.513	6.504	6.513	6.232	6.539	7,653,443	6.4575	3.63%
2013-02-28	7.160	7.140	7.190	6.680	7.230	14,357,999	100,614,257	7.0075	6.285	6.267	6.311	5.863	6.346	16,357,402	6.1510	8.65%
2013-02-27	6.590	6.590	6.600	6.390	6.760	13,329,004	87,522,015	6.5663	5.784	5.784	5.793	5.609	5.934	15,185,116	5.7637	0.00%
2013-02-26	6.590	6.580	6.590	6.580	7.000	18,954,002	126,773,573	6.6885	5.784	5.776	5.784	5.776	6.144	21,593,415	5.8709	-6.13%
2013-02-25	7.020	7.010	7.020	7.010	7.440	9,212,000	65,725,595	7.1348	6.162	6.153	6.162	6.153	6.531	10,494,804	6.2627	-4.75%
2013-02-22	7.370	7.320	7.370	7.000	7.500	8,624,004	62,446,915	7.2411	6.469	6.425	6.469	6.144	6.583	9,824,927	6.3560	0.68%
2013-02-21	7.320	7.310	7.330	7.220	7.500	4,416,353	32,428,080	7.3427	6.425	6.416	6.434	6.337	6.583	5,031,346	6.4452	-2.92%
2013-02-20	7.540	7.500	7.570	7.420	7.760	3,829,000	28,758,844	7.5108	6.618	6.583	6.645	6.513	6.811	4,362,202	6.5927	-0.40%
2013-02-19	7.570	7.510	7.570	7.450	7.900	5,277,000	40,082,668	7.5957	6.645	6.592	6.645	6.539	6.934	6,011,841	6.6673	-1.94%
2013-02-18	7.720	7.730	7.760	7.220	7.800	7,896,000	60,613,223	7.6764	6.776	6.785	6.811	6.337	6.847	8,995,546	6.7381	7.07%
2013-02-15	7.210	7.200	7.240	6.860	7.240	5,176,007	36,908,444	7.1307	6.329	6.320	6.355	6.021	6.355	5,896,785	6.2591	5.10%
2013-02-14	6.860	6.850	6.870	6.790	7.030	2,568,000	17,834,561	6.9449	6.021	6.013	6.030	5.960	6.171	2,925,603	6.0960	2.39%
2013-02-08	6.700	6.700	6.730	6.670	7.030	6,416,001	43,229,346	6.7377	5.881	5.881	5.907	5.855	6.171	7,309,452	5.9142	-4.15%
2013-02-07	6.990	6.970	6.980	6.850	7.270	8,640,006	61,290,795	7.0938	6.136	6.118	6.127	6.013	6.381	9,843,158	6.2267	1.30%
2013-02-06	6.900	6.890	6.900	6.690	6.990	5,581,500	38,585,355	6.9131	6.057	6.048	6.057	5.872	6.136	6,358,744	6.0681	4.55%
2013-02-05	6.600	6.600	6.610	6.540	7.000	5,104,000	34,415,222	6.7428	5.793	5.793	5.802	5.741	6.144	5,814,750	5.9186	-5.04%
2013-02-04	6.950	6.930	6.990	6.780	7.000	6,356,000	43,888,170	6.9050	6.100	6.083	6.136	5.951	6.144	7,241,096	6.0610	2.21%
2013-02-01	6.800	6.800	6.810	6.560	6.950	7,675,000	52,324,937	6.8176	5.969	5.969	5.978	5.758	6.100	8,743,771	5.9843	3.03%
2013-01-31	6.600	6.570	6.600	6.530	6.830	5,339,000	35,767,440	6.6993	5.793	5.767	5.793	5.732	5.995	6,082,475	5.8804	1.07%
2013-01-30	6.530	6.520	6.530	6.420	6.570	3,403,003	22,177,789	6.5171	5.732	5.723	5.732	5.635	5.767	3,876,883	5.7205	0.77%
2013-01-29	6.480	6.470	6.480	6.310	6.510	2,691,000	17,270,497	6.4179	5.688	5.679	5.688	5.539	5.714	3,065,731	5.6334	2.53%
2013-01-28	6.320	6.300	6.330	6.220	6.670	3,770,000	24,176,850	6.4130	5.547	5.530	5.556	5.460	5.855	4,294,986	5.6291	-2.92%
2013-01-25	6.510	6.490	6.500	6.300	6.630	8,952,000	58,623,475	6.5486	5.714	5.697	5.705	5.530	5.820	10,198,598	5.7482	2.68%
2013-01-24	6.340	6.310	6.330	6.020	6.570	9,450,000	60,349,465	6.3862	5.565	5.539	5.556	5.284	5.767	10,765,946	5.6056	3.59%
2013-01-23	6.120	6.110	6.130	5.900	6.220	6,962,017	42,769,465	6.1433	5.372	5.363	5.381	5.179	5.460	7,931,503	5.3924	3.20%
2013-01-22	5.930	5.910	5.930	5.880	6.000	2,800,000	16,627,490	5.9384	5.205	5.188	5.205	5.161	5.267	3,189,910	5.2125	0.00%
2013-01-21	5.930	5.920	5.930	5.490	5.940	10,133,000	58,907,604	5.8134	5.205	5.196	5.205	4.819	5.214	11,544,057	5.1029	8.61%
2013-01-18	5.460	5.450	5.470	5.250	5.520	3,514,000	19,003,231	5.4079	4.793	4.784	4.801	4.608	4.845	4,003,337	4.7468	3.80%
2013-01-17	5.260	5.260	5.270	5.150	5.300	2,074,000	10,848,280	5.2306	4.617	4.617	4.626	4.521	4.652	2,362,812	4.5913	0.00%
2013-01-16	5.260	5.250	5.260	5.220	5.350	1,033,000	5,463,920	5.2894	4.617	4.608	4.617	4.582	4.696	1,176,849	4.6428	-0.94%
2013-01-15	5.310	5.310	5.320	5.130	5.320	1,660,900	8,750,217	5.2684	4.661	4.661	4.670	4.503	4.670	1,892,186	4.6244	2.51%
2013-01-14	5.180	5.150	5.180	5.060	5.280	3,380,003	17,284,415	5.1137	4.547	4.521	4.547	4.442	4.635	3,850,681	4.4887	-0.96%
2013-01-11	5.230	5.210	5.230	5.180	5.380	1,763,000	9,257,605	5.2511	4.591	4.573	4.591	4.547	4.722	2,008,504	4.6092	-2.79%
2013-01-10	5.380	5.370	5.380	5.360	5.590	2,810,036	15,184,864	5.4038	4.722	4.714	4.722	4.705	4.907	3,201,344	4.7433	-3.24%
2013-01-09	5.560	5.540	5.560	5.400	5.590	2,554,000	14,084,650	5.5147	4.880	4.863	4.880	4.740	4.907	2,909,654	4.8407	2.96%
2013-01-08	5.400	5.390	5.430	5.390	5.510	4,373,008	23,697,466	5.4190	4.740	4.731	4.766	4.731	4.837	4,981,965	4.7567	-0.92%
2013-01-07	5.450	5.440	5.470	5.400	5.690	5,194,008	28,629,050	5.5119	4.784	4.775	4.801	4.740	4.994	5,917,292	4.8382	-0.73%
2013-01-04	5.490	5.490	5.500	5.400	5.520	6,036,200	33,048,899	5.4751	4.819	4.819	4.828	4.740	4.845	6,876,762	4.8059	1.48%
2013-01-03	5.410	5.410	5.420	5.150	5.420	4,983,000	26,300,182	5.2780	4.749	4.749	4.758	4.521	4.758	5,676,901	4.6328	5.05%
2013-01-02	5.150	5.150	5.160	5.100	5.240	2,880,000	14,814,055	5.1438	4.521	4.521	4.529	4.477	4.600	3,281,050	4.5150	1.58%
2012-12-31	5.070	5.090	5.100	5.020	5.100	1,137,000	5,752,770	5.0596	4.450	4.468	4.477	4.406	4.477	1,295,331	4.4412	-0.20%
2012-12-28	5.080	5.070	5.100	4.990	5.120	1,308,000	6,624,595	5.0647	4.459	4.450	4.477	4.380	4.494	1,490,144	4.4456	1.60%
2012-12-27	5.000	4.990	5.020	4.990	5.130	2,371,000	11,968,870	5.0480	4.389	4.380	4.406	4.380	4.503	2,701,170	4.4310	-0.40%
2012-12-24	5.020	5.020	5.070	5.010	5.150	992,000	5,027,780	5.0683	4.406	4.406	4.450	4.398	4.521	1,130,140	4.4488	-1.95%
2012-12-21	5.120	5.100	5.130	4.990	5.140	4,346,000	21,960,175	5.0530	4.494	4.477	4.503	4.380	4.512	4,951,196	4.4353	0.59%
2012-12-20	5.090	5.040	5.080	4.980	5.120	2,729,997	13,673,239	5.0085	4.468	4.424	4.459	4.371	4.494	3,110,159	4.3963	-0.59%
2012-12-19	5.120	5.100	5.120	5.030	5.120	1,541,000	7,836,465	5.0853	4.494	4.477	4.494	4.415	4.494	1,755,590	4.4637	0.79%
2012-12-18	5.080	5.040	5.080	4.930	5.080	3,752,000	18,742,225	4.9953	4.459	4.424	4.459	4.327	4.459	4,274,479	4.3847	2.21%
2012-12-17	4.970	4.970	5.000	4.840	5.130	5,531,500	27,305,875	4.9364	4.363	4.363	4.389	4.248	4.503	6,301,781	4.3330	-2.36%
2012-12-14	5.090	5.090	5.120	5.050	5.220	2,256,000	11,494,810	5.0952	4.468	4.468	4.494	4.433	4.582	2,570,156	4.4724	-1.55%
2012-12-13	5.170	5.170	5.180	5.130	5.210	1,322,000	6,846,560	5.1789	4.538	4.538	4.547	4.503	4.573	1,506,093	4.5459	1.37%
2012-12-12	5.100	5.100	5.140	5.080	5.200	3,005,000	15,371,090	5.1152	4.477	4.477	4.512	4.459	4.564	3,423,457	4.4899	0.59%
2012-12-11	5.070	5.080	5.090	5.070	5.300	2,044,000	10,500,480	5.1372	4.450	4.459	4.468	4.450	4.652	2,328,634	4.5093	-3.80%
2012-12-10	5.270	5.270	5.280	5.200	5.410	1,444,000	7,603,110	5.2653	4.626	4.626	4.635	4.564	4.749	1,645,082	4.6217	-1.68%
2012-12-07	5.360	5.340	5.360	5.300	5.540	2,285,933	12,334,758	5.3959	4.705	4.687	4.705	4.652	4.863	2,604,257	4.7364	-1.11%
2012-12-06	5.420	5.420	5.430	5.100	5.430	5,865,300	31,380,392	5.3502	4.758	4.758	4.766	4.477	4.766	6,682,064	4.6962	6.27%
2012-12-05	5.100	5.090	5.100	5.010	5.190	3,321,000	16,958,490	5.1064	4.477	4.468	4.477	4.398	4.556	3,783,461	4.4823	1.19%
2012-12-04	5.040	5.020	5.040	4.980	5.120	925,000	4,655,910	5.0334	4.424	4.406	4.424	4.371	4.494	1,053,810	4.4182	0.40%
2012-12-03	5.020	5.010	5.050	5.010	5.160	2,149,540	10,911,657	5.0763	4.406	4.398	4.433	4.398	4.529	2,448,871	4.4558	-0.20%
2012-11-30	5.030	5.010	5.060	4.980	5.150	5,289,500	26,657,762	5.0398	4.415	4.398	4.442	4.371	4.521	6,026,082	4.4237	-0.98%
2012-11-29	5.080	5.060	5.090	4.990	5.160	3,324,000	16,923,766	5.0914	4.459	4.442	4.468	4.380	4.529	3,786,879	4.4691	2.63%
2012-11-28	4.950	4.940	4.950	4.950	5.150	6,153,000	30,911,800	5.0239	4.345	4.336	4.345	4.345	4.521	7,009,827	4.4098	-3.88%
2012-11-27	5.150	5.160	5.180	5.120	5.360	2,767,000	14,621,235	5.2841	4.521	4.529	4.547	4.494	4.705	3,152,315	4.6383	-2.83%
2012-11-26	5.300	5.300	5.320	5.260	5.350	2,366,404	12,529,845	5.2949	4.652	4.652	4.670	4.617	4.696	2,695,934	4.6477	0.95%
2012-11-23	5.250	5.250	5.260	5.230	5.380	2,666,000	14,066,270	5.2762	4.608	4.608	4.617	4.591	4.722	3,037,250	4.6313	-0.38%
2012-11-22	5.270	5.270	5.280	5.250	5.360	3,285,000	17,351,115	5.2819	4.626	4.626	4.635	4.608	4.705	3,742,448	4.6363	0.19%
2012-11-21	5.260	5.260	5.280	5.200	5.380	3,422,096	18,085,799	5.2850	4.617	4.617	4.635	4.564	4.722	3,898,635	4.6390	-0.57%
2012-11-20	5.290	5.320	5.340	5.260	5.480	7,221,000	38,970,960	5.3969	4.643	4.670	4.687	4.617	4.810	8,226,550	4.7372	-1.67%
2012-11-19	5.380	5.350	5.390	5.170	5.420	3,935,370	21,029,885	5.3438	4.722	4.696	4.731	4.538	4.758	4,483,384	4.6906	2.67%
2012-11-16	5.240	5.240	5.250	5.070	5.320	9,121,000	48,018,789	5.2646	4.600	4.600	4.608	4.450	4.670	10,391,132	4.6211	3.56%
2012-11-15	5.060	5.070	5.090	4.950	5.130	4,121,000	20,875,695	5.0657	4.442	4.450	4.468	4.345	4.503	4,694,864	4.4465	-0.59%
2012-11-14	5.090	5.080	5.090	5.080	5.280	5,948,000	30,545,079	5.1354	4.468	4.459	4.468	4.459	4.635	6,776,280	4.5076	-3.05%
2012-11-13	5.250	5.230	5.250	5.150	5.300	6,452,000	33,726,580	5.2273	4.608	4.591	4.608	4.521	4.652	7,350,464	4.5884	-1.13%
2012-11-12	5.310	5.290	5.320	5.000	5.360	12,681,000	66,925,732	5.2776	4.661	4.643	4.670	4.389	4.705	14,446,875	4.6325	5.57%
2012-11-09	5.030	5.030	5.090	4.900	5.160	6,910,000	35,069,427	5.0752	4.415	4.415	4.468	4.301	4.529	7,872,242	4.4548	2.24%
2012-11-08	4.920	4.920	4.950	4.920	5.220	6,815,000	34,569,655	5.0726	4.319	4.319	4.345	4.319	4.582	7,764,013	4.4525	-3.91%
2012-11-07	5.120	5.120	5.140	5.120	5.350	7,499,000	39,313,260	5.2425	4.494	4.494	4.512	4.494	4.696	8,543,263	4.6017	-0.39%
2012-11-06	5.140	5.140	5.190	4.860	5.190	13,770,000	70,097,748	5.0906	4.512	4.512	4.556	4.266	4.556	15,687,522	4.4684	4.90%
2012-11-05	4.900	4.900	4.920	4.760	4.960	3,741,000	18,215,440	4.8691	4.301	4.301	4.319	4.178	4.354	4,261,948	4.2740	-1.21%
2012-11-02	4.960	4.940	4.950	4.520	5.000	11,799,000	57,278,386	4.8545	4.354	4.336	4.345	3.968	4.389	13,442,053	4.2611	9.49%
2012-11-01	4.530	4.520	4.530	4.440	4.580	1,661,000	7,508,426	4.5204	3.976	3.968	3.976	3.897	4.020	1,892,300	3.9679	-0.66%
2012-10-31	4.560	4.560	4.570	4.420	4.590	944,671	4,293,573	4.5450	4.003	4.003	4.011	3.880	4.029	1,076,220	3.9895	0.00%
2012-10-30	4.560	4.540	4.560	4.510	4.640	3,369,000	15,422,990	4.5779	4.003	3.985	4.003	3.959	4.073	3,838,145	4.0183	1.33%
2012-10-29	4.500	4.490	4.500	4.260	4.510	3,403,000	15,151,845	4.4525	3.950	3.941	3.950	3.739	3.959	3,876,880	3.9083	4.41%
2012-10-26	4.310	4.310	4.330	4.150	4.390	5,209,000	22,404,750	4.3012	3.783	3.783	3.801	3.643	3.853	5,934,372	3.7754	0.23%
2012-10-25	4.300	4.300	4.310	4.130	4.640	8,993,000	38,454,005	4.2760	3.774	3.774	3.783	3.625	4.073	10,245,307	3.7533	-5.70%
2012-10-24	4.560	4.500	4.590	4.400	4.590	3,108,000	13,935,413	4.4837	4.003	3.950	4.029	3.862	4.029	3,540,800	3.9357	0.44%
2012-10-22	4.540	4.520	4.550	4.360	4.600	3,174,015	14,132,252	4.4525	3.985	3.968	3.994	3.827	4.038	3,616,008	3.9082	1.34%
2012-10-19	4.480	4.480	4.500	4.420	4.700	8,885,000	40,180,435	4.5223	3.932	3.932	3.950	3.880	4.126	10,122,268	3.9695	-4.68%
2012-10-18	4.700	4.700	4.750	4.600	4.790	2,380,000	11,186,995	4.7004	4.126	4.126	4.169	4.038	4.205	2,711,424	4.1259	0.00%
2012-10-17	4.700	4.680	4.700	4.570	4.830	3,664,100	17,092,262	4.6648	4.126	4.108	4.126	4.011	4.240	4,174,339	4.0946	-1.67%
2012-10-16	4.780	4.780	4.790	4.710	4.840	4,233,000	20,299,777	4.7956	4.196	4.196	4.205	4.134	4.248	4,822,460	4.2094	-0.42%
2012-10-15	4.800	4.760	4.800	4.740	4.960	5,425,000	26,476,939	4.8805	4.213	4.178	4.213	4.161	4.354	6,180,451	4.2840	-0.21%
2012-10-12	4.810	4.800	4.830	4.650	4.830	3,752,500	17,868,375	4.7617	4.222	4.213	4.240	4.082	4.240	4,275,049	4.1797	1.26%
2012-10-11	4.750	4.750	4.790	4.720	4.810	2,010,000	9,601,660	4.7769	4.169	4.169	4.205	4.143	4.222	2,289,900	4.1930	-0.84%
2012-10-10	4.790	4.760	4.800	4.650	4.810	5,523,000	26,380,460	4.7765	4.205	4.178	4.213	4.082	4.222	6,292,098	4.1926	1.27%
2012-10-09	4.730	4.720	4.740	4.530	4.850	8,368,000	39,827,131	4.7595	4.152	4.143	4.161	3.976	4.257	9,533,274	4.1777	3.73%
2012-10-08	4.560	4.530	4.560	4.210	4.580	7,747,500	34,530,444	4.4570	4.003	3.976	4.003	3.695	4.020	8,826,367	3.9122	6.29%
2012-10-05	4.290	4.260	4.290	4.160	4.290	2,089,000	8,832,694	4.2282	3.766	3.739	3.766	3.652	3.766	2,379,901	3.7114	2.63%
2012-10-04	4.180	4.170	4.180	4.120	4.230	3,114,000	12,993,140	4.1725	3.669	3.660	3.669	3.616	3.713	3,547,636	3.6625	0.00%
2012-10-03	4.180	4.170	4.200	4.170	4.340	2,471,985	10,425,516	4.2175	3.669	3.660	3.687	3.660	3.810	2,816,218	3.7020	-2.79%
2012-09-28	4.300	4.280	4.290	4.230	4.380	4,158,500	17,905,802	4.3058	3.774	3.757	3.766	3.713	3.845	4,737,586	3.7795	2.38%
2012-09-27	4.200	4.200	4.230	4.110	4.270	3,998,000	16,691,050	4.1748	3.687	3.687	3.713	3.608	3.748	4,554,736	3.6645	1.20%
2012-09-26	4.150	4.160	4.170	4.130	4.230	4,782,000	19,927,140	4.1671	3.643	3.652	3.660	3.625	3.713	5,447,911	3.6578	-0.72%
2012-09-25	4.180	4.170	4.180	4.150	4.350	4,031,000	16,942,710	4.2031	3.669	3.660	3.669	3.643	3.818	4,592,331	3.6893	-1.88%
2012-09-24	4.260	4.250	4.260	4.230	4.440	7,308,000	31,512,650	4.3121	3.739	3.731	3.739	3.713	3.897	8,325,665	3.7850	-0.23%
2012-09-21	4.270	4.250	4.270	4.040	4.360	145,904,000	592,256,407	4.0592	3.748	3.731	3.748	3.546	3.827	166,221,655	3.5631	-4.69%
2012-09-20	4.480	4.460	4.490	4.440	4.650	4,085,000	18,568,855	4.5456	3.932	3.915	3.941	3.897	4.082	4,653,851	3.9900	-1.97%
2012-09-19	4.570	4.570	4.590	4.340	4.630	5,290,000	23,979,225	4.5329	4.011	4.011	4.029	3.810	4.064	6,026,651	3.9789	4.34%
2012-09-18	4.380	4.360	4.380	4.270	4.430	4,351,000	18,946,043	4.3544	3.845	3.827	3.845	3.748	3.889	4,956,892	3.8222	-0.23%
2012-09-17	4.390	4.340	4.390	4.340	4.570	1,887,000	8,350,960	4.4255	3.853	3.810	3.853	3.810	4.011	2,149,772	3.8846	-3.52%
2012-09-14	4.550	4.520	4.550	4.400	4.650	16,985,000	75,666,060	4.4549	3.994	3.968	3.994	3.862	4.082	19,350,222	3.9103	3.64%
2012-09-13	4.390	4.360	4.390	4.330	4.650	2,657,601	12,010,379	4.5193	3.853	3.827	3.853	3.801	4.082	3,027,681	3.9669	-2.88%
2012-09-12	4.520	4.520	4.530	4.180	4.550	8,882,000	38,956,075	4.3860	3.968	3.968	3.976	3.669	3.994	10,118,850	3.8499	8.13%
2012-09-11	4.180	4.170	4.180	4.020	4.250	4,278,000	17,895,045	4.1830	3.669	3.660	3.669	3.529	3.731	4,873,727	3.6717	3.47%
2012-09-10	4.040	4.020	4.040	3.990	4.050	2,586,000	10,386,070	4.0163	3.546	3.529	3.546	3.502	3.555	2,946,110	3.5254	1.00%
2012-09-07	4.000	3.990	4.000	3.970	4.100	2,853,260	11,493,475	4.0282	3.511	3.502	3.511	3.485	3.599	3,250,587	3.5358	-1.23%
2012-09-06	4.050	4.020	4.050	3.970	4.100	4,172,000	16,751,315	4.0152	3.555	3.529	3.555	3.485	3.599	4,752,966	3.5244	2.02%
2012-09-05	3.970	3.950	3.980	3.950	4.100	3,297,000	13,149,444	3.9883	3.485	3.467	3.494	3.467	3.599	3,756,119	3.5008	-1.98%
2012-09-04	4.050	4.050	4.080	4.000	4.250	2,145,000	8,798,700	4.1020	3.555	3.555	3.581	3.511	3.731	2,443,699	3.6006	-3.57%
2012-09-03	4.200	4.180	4.200	4.000	4.230	6,863,000	28,576,488	4.1638	3.687	3.669	3.687	3.511	3.713	7,818,697	3.6549	4.74%
2012-08-31	4.010	4.020	4.030	3.960	4.100	4,305,000	17,333,065	4.0263	3.520	3.529	3.537	3.476	3.599	4,904,487	3.5341	1.01%
2012-08-30	3.970	3.960	3.980	3.900	4.150	3,486,850	13,805,721	3.9594	3.485	3.476	3.494	3.423	3.643	3,972,406	3.4754	-2.46%
2012-08-29	4.070	4.050	4.070	3.800	4.100	8,492,000	33,807,240	3.9811	3.573	3.555	3.573	3.336	3.599	9,674,541	3.4945	6.82%
2012-08-28	3.810	3.810	3.830	3.660	3.880	2,451,624	9,359,410	3.8176	3.344	3.344	3.362	3.213	3.406	2,793,021	3.3510	3.25%
2012-08-27	3.690	3.670	3.700	3.610	3.720	4,540,000	16,674,715	3.6728	3.239	3.221	3.248	3.169	3.265	5,172,211	3.2239	0.82%
2012-08-24	3.660	3.660	3.680	3.640	3.880	4,172,375	15,585,196	3.7353	3.213	3.213	3.230	3.195	3.406	4,753,393	3.2788	-2.92%
2012-08-23	3.770	3.750	3.770	3.600	3.900	10,916,000	41,105,565	3.7656	3.309	3.292	3.309	3.160	3.423	12,436,092	3.3053	5.31%
2012-08-22	3.580	3.580	3.600	3.360	3.590	5,306,000	18,691,369	3.5227	3.142	3.142	3.160	2.949	3.151	6,044,880	3.0921	2.29%
2012-08-21	3.500	3.460	3.500	3.450	3.700	9,302,000	32,971,380	3.5445	3.072	3.037	3.072	3.028	3.248	10,597,337	3.1113	1.45%
2012-08-20	3.450	3.430	3.450	3.200	3.480	12,857,000	43,098,915	3.3522	3.028	3.011	3.028	2.809	3.055	14,647,383	2.9424	11.29%
2012-08-17	3.100	3.100	3.110	3.070	3.130	1,732,000	5,367,750	3.0992	2.721	2.721	2.730	2.695	2.747	1,973,187	2.7203	0.65%
2012-08-16	3.080	3.070	3.080	3.040	3.150	554,000	1,704,460	3.0766	2.704	2.695	2.704	2.668	2.765	631,146	2.7006	0.00%
2012-08-15	3.080	3.070	3.090	3.060	3.140	1,237,000	3,814,735	3.0839	2.704	2.695	2.712	2.686	2.756	1,409,257	2.7069	-0.96%
2012-08-14	3.110	3.110	3.130	2.990	3.150	1,743,000	5,370,675	3.0813	2.730	2.730	2.747	2.625	2.765	1,985,719	2.7047	-1.58%
2012-08-13	3.160	3.160	3.170	3.070	3.200	750,000	2,365,330	3.1538	2.774	2.774	2.783	2.695	2.809	854,440	2.7683	0.00%
2012-08-10	3.160	3.150	3.160	3.070	3.160	637,000	1,987,620	3.1203	2.774	2.765	2.774	2.695	2.774	725,705	2.7389	0.32%
2012-08-09	3.150	3.140	3.150	3.090	3.180	704,000	2,217,170	3.1494	2.765	2.756	2.765	2.712	2.791	802,035	2.7644	1.29%
2012-08-08	3.110	3.090	3.120	3.090	3.210	1,572,722	4,939,007	3.1404	2.730	2.712	2.739	2.712	2.818	1,791,729	2.7566	-1.27%
2012-08-07	3.150	3.140	3.150	3.130	3.250	3,068,000	9,802,010	3.1949	2.765	2.756	2.765	2.747	2.853	3,495,230	2.8044	-1.25%
2012-08-06	3.190	3.150	3.190	3.030	3.190	2,222,000	6,903,380	3.1068	2.800	2.765	2.800	2.660	2.800	2,531,421	2.7271	3.57%
2012-08-03	3.080	3.070	3.080	2.940	3.080	2,099,000	6,320,430	3.0112	2.704	2.695	2.704	2.581	2.704	2,391,293	2.6431	3.36%
2012-08-02	2.980	2.970	2.980	2.960	2.990	441,000	1,313,400	2.9782	2.616	2.607	2.616	2.598	2.625	502,411	2.6142	-0.67%
2012-08-01	3.000	2.980	3.000	2.960	3.020	702,000	2,104,650	2.9981	2.633	2.616	2.633	2.598	2.651	799,756	2.6316	-0.33%
2012-07-31	3.010	2.980	3.040	2.930	3.060	3,013,000	9,048,235	3.0031	2.642	2.616	2.668	2.572	2.686	3,432,571	2.6360	-1.63%
2012-07-30	3.060	3.060	3.070	2.900	3.080	5,225,000	15,762,130	3.0167	2.686	2.686	2.695	2.546	2.704	5,952,600	2.6479	5.52%
2012-07-27	2.900	2.890	2.910	2.790	2.910	3,519,000	10,096,360	2.8691	2.546	2.537	2.554	2.449	2.554	4,009,033	2.5184	3.20%
2012-07-26	2.810	2.790	2.810	2.670	2.860	3,719,000	10,327,060	2.7768	2.467	2.449	2.467	2.344	2.510	4,236,884	2.4374	4.85%
2012-07-25	2.680	2.670	2.680	2.620	2.730	3,731,000	9,902,057	2.6540	2.352	2.344	2.352	2.300	2.396	4,250,555	2.3296	-1.47%
2012-07-24	2.720	2.690	2.720	2.660	2.740	1,059,000	2,843,275	2.6849	2.388	2.361	2.388	2.335	2.405	1,206,470	2.3567	-1.81%
2012-07-23	2.770	2.710	2.780	2.690	2.800	1,738,000	4,718,239	2.7148	2.431	2.379	2.440	2.361	2.458	1,980,023	2.3829	-2.12%
2012-07-20	2.830	2.830	2.840	2.800	2.850	1,257,000	3,547,200	2.8220	2.484	2.484	2.493	2.458	2.502	1,432,042	2.4770	0.35%
2012-07-19	2.820	2.820	2.830	2.810	2.870	2,360,000	6,674,910	2.8284	2.475	2.475	2.484	2.467	2.519	2,688,638	2.4826	0.00%
2012-07-18	2.820	2.810	2.820	2.770	2.840	2,344,000	6,601,050	2.8161	2.475	2.467	2.475	2.431	2.493	2,670,410	2.4719	-0.70%
2012-07-17	2.840	2.830	2.850	2.720	2.870	1,336,000	3,729,040	2.7912	2.493	2.484	2.502	2.388	2.519	1,522,043	2.4500	2.16%
2012-07-16	2.780	2.760	2.780	2.750	2.860	1,686,940	4,724,076	2.8004	2.440	2.423	2.440	2.414	2.510	1,921,852	2.4581	-0.36%
2012-07-13	2.790	2.780	2.800	2.740	2.820	1,812,000	5,045,985	2.7848	2.449	2.440	2.458	2.405	2.475	2,064,327	2.4444	0.36%
2012-07-12	2.780	2.760	2.790	2.760	2.900	3,868,000	10,905,140	2.8193	2.440	2.423	2.449	2.423	2.546	4,406,633	2.4747	-5.12%
2012-07-11	2.930	2.910	2.930	2.880	2.950	3,407,000	9,904,580	2.9071	2.572	2.554	2.572	2.528	2.589	3,881,437	2.5518	1.03%
2012-07-10	2.900	2.890	2.920	2.810	2.970	2,312,000	6,660,390	2.8808	2.546	2.537	2.563	2.467	2.607	2,633,954	2.5287	1.75%
2012-07-09	2.850	2.830	2.850	2.760	2.880	3,290,000	9,297,740	2.8261	2.502	2.484	2.502	2.423	2.528	3,748,144	2.4806	-1.04%
2012-07-06	2.880	2.880	2.890	2.720	2.900	11,101,204	31,605,043	2.8470	2.528	2.528	2.537	2.388	2.546	12,647,086	2.4990	5.88%
2012-07-05	2.720	2.690	2.720	2.620	2.740	7,625,000	20,539,180	2.6937	2.388	2.361	2.388	2.300	2.405	8,686,809	2.3644	3.82%
2012-07-04	2.620	2.620	2.630	2.600	2.670	1,213,000	3,200,143	2.6382	2.300	2.300	2.309	2.282	2.344	1,381,915	2.3157	0.00%
2012-07-03	2.620	2.620	2.630	2.530	2.650	379,000	991,080	2.6150	2.300	2.300	2.309	2.221	2.326	431,777	2.2954	0.00%
2012-06-29	2.620	2.590	2.630	2.540	2.620	859,000	2,198,160	2.5590	2.300	2.273	2.309	2.230	2.300	978,619	2.2462	2.75%
2012-06-28	2.550	2.520	2.550	2.510	2.570	1,389,000	3,544,410	2.5518	2.238	2.212	2.238	2.203	2.256	1,582,423	2.2399	-0.39%
2012-06-27	2.560	2.560	2.570	2.530	2.650	410,000	1,060,470	2.5865	2.247	2.247	2.256	2.221	2.326	467,094	2.2704	-2.29%
2012-06-26	2.620	2.610	2.620	2.570	2.630	1,172,000	3,053,240	2.6052	2.300	2.291	2.300	2.256	2.309	1,335,205	2.2867	1.95%
2012-06-25	2.570	2.570	2.590	2.560	2.600	360,000	931,880	2.5886	2.256	2.256	2.273	2.247	2.282	410,131	2.2722	-0.39%
2012-06-22	2.580	2.520	2.580	2.530	2.620	169,000	437,660	2.5897	2.265	2.212	2.265	2.221	2.300	192,534	2.2732	-0.77%
2012-06-21	2.600	2.600	2.610	2.550	2.650	487,000	1,260,110	2.5875	2.282	2.282	2.291	2.238	2.326	554,816	2.2712	-0.76%
2012-06-20	2.620	2.600	2.630	2.600	2.670	289,000	762,640	2.6389	2.300	2.282	2.309	2.282	2.344	329,244	2.3163	0.38%
2012-06-19	2.610	2.600	2.610	2.570	2.670	2,082,296	5,415,711	2.6008	2.291	2.282	2.291	2.256	2.344	2,372,263	2.2829	-2.61%
2012-06-18	2.680	2.660	2.680	2.540	2.680	2,247,000	5,900,330	2.6259	2.352	2.335	2.352	2.230	2.352	2,559,903	2.3049	2.68%
2012-06-15	2.610	2.600	2.620	2.520	2.620	6,631,000	16,990,725	2.5623	2.291	2.282	2.300	2.212	2.300	7,554,391	2.2491	5.24%
2012-06-14	2.480	2.480	2.490	2.400	2.510	1,924,000	4,773,040	2.4808	2.177	2.177	2.186	2.107	2.203	2,191,924	2.1776	-0.40%
2012-06-13	2.490	2.480	2.490	2.300	2.500	4,209,000	10,321,710	2.4523	2.186	2.177	2.186	2.019	2.194	4,795,118	2.1525	8.26%
2012-06-12	2.300	2.290	2.300	2.300	2.360	1,032,000	2,396,040	2.3217	2.019	2.010	2.019	2.019	2.072	1,175,710	2.0380	-2.54%
2012-06-11	2.360	2.340	2.380	2.280	2.400	2,411,000	5,643,970	2.3409	2.072	2.054	2.089	2.001	2.107	2,746,740	2.0548	3.51%
2012-06-08	2.280	2.280	2.300	2.280	2.320	1,017,000	2,335,760	2.2967	2.001	2.001	2.019	2.001	2.036	1,158,621	2.0160	-1.72%
2012-06-07	2.320	2.310	2.330	2.290	2.400	669,000	1,554,340	2.3234	2.036	2.028	2.045	2.010	2.107	762,161	2.0394	-1.28%
2012-06-06	2.350	2.350	2.360	2.340	2.400	1,039,000	2,455,895	2.3637	2.063	2.063	2.072	2.054	2.107	1,183,684	2.0748	0.00%
2012-06-05	2.350	2.330	2.370	2.330	2.400	403,000	953,070	2.3649	2.063	2.045	2.080	2.045	2.107	459,119	2.0759	0.86%
2012-06-04	2.330	2.300	2.350	2.290	2.350	563,000	1,298,830	2.3070	2.045	2.019	2.063	2.010	2.063	641,400	2.0250	-2.92%
2012-06-01	2.400	2.400	2.410	2.360	2.400	1,090,000	2,612,870	2.3971	2.107	2.107	2.115	2.072	2.107	1,241,786	2.1041	1.69%
2012-05-31	2.360	2.350	2.410	2.340	2.450	2,157,000	5,136,270	2.3812	2.072	2.063	2.115	2.054	2.151	2,457,370	2.0901	-3.67%
2012-05-30	2.450	2.420	2.470	2.350	2.470	1,634,000	3,964,125	2.4260	2.151	2.124	2.168	2.063	2.168	1,861,540	2.1295	3.38%
2012-05-29	2.370	2.340	2.370	2.280	2.390	1,133,000	2,632,830	2.3238	2.080	2.054	2.080	2.001	2.098	1,290,774	2.0397	3.95%
2012-05-28	2.280	2.270	2.300	2.270	2.420	1,402,000	3,246,954	2.3159	2.001	1.993	2.019	1.993	2.124	1,597,234	2.0329	-3.39%
2012-05-25	2.360	2.340	2.370	2.350	2.530	2,086,000	4,971,045	2.3831	2.072	2.054	2.080	2.063	2.221	2,376,483	2.0918	-5.22%
2012-05-24	2.490	2.490	2.500	2.480	2.520	427,000	1,064,060	2.4919	2.186	2.186	2.194	2.177	2.212	486,461	2.1873	-3.49%
2012-05-23	2.580	2.490	2.520	2.450	2.620	1,899,000	4,749,750	2.5012	2.265	2.186	2.212	2.151	2.300	2,163,443	2.1955	5.31%
2012-05-22	2.450	2.450	2.480	2.410	2.500	2,887,000	7,090,170	2.4559	2.151	2.151	2.177	2.115	2.194	3,289,025	2.1557	1.66%
2012-05-21	2.410	2.400	2.430	2.400	2.490	807,000	1,967,520	2.4381	2.115	2.107	2.133	2.107	2.186	919,378	2.1401	0.00%
2012-05-18	2.410	2.410	2.420	2.380	2.410	2,088,000	5,016,820	2.4027	2.115	2.115	2.124	2.089	2.115	2,378,761	2.1090	-1.23%
2012-05-17	2.440	2.400	2.450	2.350	2.460	2,481,000	5,975,670	2.4086	2.142	2.107	2.151	2.063	2.159	2,826,488	2.1142	5.63%
2012-05-16	2.310	2.300	2.320	2.230	2.380	2,225,000	5,126,280	2.3039	2.028	2.019	2.036	1.957	2.089	2,534,839	2.0223	0.43%
2012-05-15	2.300	2.300	2.330	2.150	2.340	3,535,000	8,053,940	2.2783	2.019	2.019	2.045	1.887	2.054	4,027,261	1.9999	6.83%
2012-05-14	2.240	2.230	2.290	2.230	2.350	2,204,000	4,987,860	2.2631	1.890	1.881	1.932	1.881	1.983	2,612,378	1.9093	-2.18%
2012-05-11	2.290	2.290	2.300	2.260	2.340	3,114,000	7,166,103	2.3013	1.932	1.932	1.940	1.907	1.974	3,690,991	1.9415	-2.55%
2012-05-10	2.350	2.320	2.350	2.320	2.450	1,753,000	4,130,320	2.3561	1.983	1.957	1.983	1.957	2.067	2,077,812	1.9878	-4.08%
2012-05-09	2.450	2.450	2.470	2.450	2.490	665,000	1,640,685	2.4672	2.067	2.067	2.084	2.067	2.101	788,217	2.0815	-2.00%
2012-05-08	2.500	2.480	2.510	2.430	2.510	2,437,000	6,035,560	2.4766	2.109	2.092	2.118	2.050	2.118	2,888,550	2.0895	0.00%
2012-05-07	2.500	2.460	2.500	2.410	2.510	1,835,000	4,518,530	2.4624	2.109	2.075	2.109	2.033	2.118	2,175,006	2.0775	-0.79%
2012-05-04	2.520	2.500	2.530	2.480	2.580	1,559,000	3,908,950	2.5073	2.126	2.109	2.134	2.092	2.177	1,847,866	2.1154	-3.08%
2012-05-03	2.600	2.590	2.600	2.570	2.720	8,743,000	22,795,370	2.6073	2.194	2.185	2.194	2.168	2.295	10,362,985	2.1997	-4.41%
2012-05-02	2.720	2.710	2.750	2.560	2.780	5,407,000	14,501,130	2.6819	2.295	2.286	2.320	2.160	2.345	6,408,860	2.2627	5.43%
2012-04-30	2.580	2.580	2.600	2.570	2.830	1,284,000	3,400,850	2.6486	2.177	2.177	2.194	2.168	2.388	1,521,912	2.2346	-4.44%
2012-04-27	2.700	2.700	2.710	2.690	2.790	570,000	1,547,950	2.7157	2.278	2.278	2.286	2.269	2.354	675,615	2.2912	-0.74%
2012-04-26	2.720	2.690	2.720	2.660	2.730	626,000	1,700,010	2.7157	2.295	2.269	2.295	2.244	2.303	741,991	2.2911	2.26%
2012-04-25	2.660	2.650	2.660	2.630	2.710	1,117,000	2,971,840	2.6606	2.244	2.236	2.244	2.219	2.286	1,323,968	2.2446	-1.85%
2012-04-24	2.710	2.710	2.730	2.670	2.820	1,163,000	3,171,640	2.7271	2.286	2.286	2.303	2.253	2.379	1,378,492	2.3008	-3.90%
2012-04-23	2.820	2.810	2.820	2.790	2.840	2,757,000	7,756,780	2.8135	2.379	2.371	2.379	2.354	2.396	3,267,843	2.3737	0.71%
2012-04-20	2.800	2.800	2.810	2.770	2.820	1,877,000	5,248,500	2.7962	2.362	2.362	2.371	2.337	2.379	2,224,788	2.3591	-0.36%
2012-04-19	2.810	2.810	2.820	2.810	2.860	788,000	2,228,790	2.8284	2.371	2.371	2.379	2.371	2.413	934,008	2.3863	-1.06%
2012-04-18	2.840	2.820	2.850	2.720	2.880	2,742,000	7,734,290	2.8207	2.396	2.379	2.404	2.295	2.430	3,250,063	2.3797	4.41%
2012-04-17	2.720	2.710	2.720	2.670	2.760	1,496,000	4,038,300	2.6994	2.295	2.286	2.295	2.253	2.329	1,773,193	2.2774	0.00%
2012-04-16	2.720	2.700	2.730	2.700	2.780	1,079,000	2,938,540	2.7234	2.295	2.278	2.303	2.278	2.345	1,278,927	2.2977	-0.37%
2012-04-13	2.730	2.730	2.760	2.710	2.770	875,000	2,411,310	2.7558	2.303	2.303	2.329	2.286	2.337	1,037,128	2.3250	-0.36%
2012-04-12	2.740	2.710	2.750	2.700	2.750	1,097,000	2,994,730	2.7299	2.312	2.286	2.320	2.278	2.320	1,300,262	2.3032	1.86%
2012-04-11	2.690	2.690	2.700	2.680	2.780	586,000	1,588,780	2.7112	2.269	2.269	2.278	2.261	2.345	694,580	2.2874	-3.24%
2012-04-10	2.780	2.750	2.780	2.750	2.820	4,620,000	12,852,600	2.7819	2.345	2.320	2.345	2.320	2.379	5,476,037	2.3471	0.36%
2012-04-05	2.770	2.770	2.800	2.660	2.800	1,688,000	4,641,150	2.7495	2.337	2.337	2.362	2.244	2.362	2,000,768	2.3197	0.00%
2012-04-03	2.770	2.760	2.770	2.720	2.790	2,339,000	6,436,210	2.7517	2.337	2.329	2.337	2.295	2.354	2,772,392	2.3215	-0.72%
2012-04-02	2.790	2.790	2.800	2.740	2.840	1,398,000	3,952,990	2.8276	2.354	2.354	2.362	2.312	2.396	1,657,035	2.3856	-2.11%
2012-03-30	2.850	2.840	2.850	2.830	2.900	1,077,000	3,076,400	2.8565	2.404	2.396	2.404	2.388	2.447	1,276,557	2.4099	-1.72%
2012-03-29	2.900	2.870	2.900	2.760	2.970	2,706,000	7,749,360	2.8638	2.447	2.421	2.447	2.329	2.506	3,207,393	2.4161	3.20%
2012-03-28	2.810	2.780	2.810	2.740	2.820	799,000	2,214,960	2.7722	2.371	2.345	2.371	2.312	2.379	947,046	2.3388	-1.40%
2012-03-27	2.850	2.830	2.850	2.660	3.000	5,661,000	15,790,320	2.7893	2.404	2.388	2.404	2.244	2.531	6,709,923	2.3533	7.14%
2012-03-26	2.660	2.640	2.650	2.620	2.830	3,839,000	10,486,600	2.7316	2.244	2.227	2.236	2.210	2.388	4,550,326	2.3046	-4.66%
2012-03-23	2.790	2.750	2.790	2.740	2.890	5,007,000	14,111,050	2.8183	2.354	2.320	2.354	2.312	2.438	5,934,744	2.3777	-3.46%
2012-03-22	2.890	2.880	2.890	2.850	3.000	3,217,000	9,327,770	2.8995	2.438	2.430	2.438	2.404	2.531	3,813,076	2.4463	-0.69%
2012-03-21	2.910	2.890	2.900	2.860	3.070	4,628,000	13,628,910	2.9449	2.455	2.438	2.447	2.413	2.590	5,485,519	2.4845	-3.32%
2012-03-20	3.010	2.990	3.030	2.970	3.100	6,393,000	19,299,250	3.0188	2.539	2.523	2.556	2.506	2.615	7,577,555	2.5469	-1.31%
2012-03-19	3.050	3.040	3.050	2.830	3.110	14,342,000	42,887,205	2.9903	2.573	2.565	2.573	2.388	2.624	16,999,420	2.5229	5.54%
2012-03-16	2.890	2.890	2.900	2.660	2.920	12,960,000	37,136,580	2.8655	2.438	2.438	2.447	2.244	2.464	15,361,350	2.4175	9.06%
2012-03-15	2.650	2.630	2.650	2.590	2.790	3,638,000	9,673,790	2.6591	2.236	2.219	2.236	2.185	2.354	4,312,083	2.2434	-1.85%
2012-03-14	2.700	2.690	2.710	2.680	2.840	3,247,000	8,913,320	2.7451	2.278	2.269	2.286	2.261	2.396	3,848,635	2.3160	-2.53%
2012-03-13	2.770	2.750	2.770	2.750	2.850	3,974,000	11,101,480	2.7935	2.337	2.320	2.337	2.320	2.404	4,710,340	2.3568	-0.72%
2012-03-12	2.790	2.780	2.800	2.700	2.840	5,341,000	14,733,545	2.7586	2.354	2.345	2.362	2.278	2.396	6,330,631	2.3273	2.95%
2012-03-09	2.710	2.700	2.740	2.660	2.730	2,420,000	6,548,060	2.7058	2.286	2.278	2.312	2.244	2.303	2,868,400	2.2828	0.74%
2012-03-08	2.690	2.690	2.710	2.560	2.720	2,266,000	6,058,500	2.6737	2.269	2.269	2.286	2.160	2.295	2,685,866	2.2557	2.28%
2012-03-07	2.630	2.580	2.630	2.560	2.670	1,959,000	5,103,550	2.6052	2.219	2.177	2.219	2.160	2.253	2,321,982	2.1979	-2.59%
2012-03-06	2.700	2.680	2.730	2.600	2.760	3,961,000	10,631,840	2.6841	2.278	2.261	2.303	2.194	2.329	4,694,931	2.2645	-0.74%
2012-03-05	2.720	2.700	2.760	2.520	2.750	4,776,000	12,684,730	2.6559	2.295	2.278	2.329	2.126	2.320	5,660,942	2.2407	2.64%
2012-03-02	2.650	2.640	2.650	2.560	2.670	3,311,000	8,677,260	2.6207	2.236	2.227	2.236	2.160	2.253	3,924,493	2.2111	1.92%
2012-03-01	2.600	2.590	2.620	2.550	2.700	3,745,000	9,899,560	2.6434	2.194	2.185	2.210	2.151	2.278	4,438,909	2.2302	-1.89%
2012-02-29	2.650	2.640	2.650	2.520	2.660	4,744,000	12,411,550	2.6163	2.236	2.227	2.236	2.126	2.244	5,623,013	2.2073	3.11%
2012-02-28	2.570	2.570	2.580	2.380	2.600	3,955,000	10,104,230	2.5548	2.168	2.168	2.177	2.008	2.194	4,687,819	2.1554	5.76%
2012-02-27	2.430	2.390	2.430	2.300	2.480	1,015,000	2,437,170	2.4012	2.050	2.016	2.050	1.940	2.092	1,203,069	2.0258	7.05%
2012-02-24	2.270	2.270	2.340	2.270	2.390	1,175,000	2,765,670	2.3538	1.915	1.915	1.974	1.915	2.016	1,392,715	1.9858	-4.62%
2012-02-23	2.380	2.370	2.380	2.260	2.420	2,818,000	6,654,300	2.3614	2.008	2.000	2.008	1.907	2.042	3,340,145	1.9922	3.93%
2012-02-22	2.290	2.280	2.290	2.220	2.330	1,061,000	2,436,910	2.2968	1.932	1.924	1.932	1.873	1.966	1,257,592	1.9378	1.33%
2012-02-21	2.260	2.240	2.270	2.200	2.280	120,000	270,540	2.2545	1.907	1.890	1.915	1.856	1.924	142,235	1.9021	-1.31%
2012-02-20	2.290	2.280	2.300	2.280	2.370	1,559,000	3,637,080	2.3330	1.932	1.924	1.940	1.924	2.000	1,847,866	1.9683	0.44%
2012-02-17	2.280	2.280	2.290	2.260	2.280	490,000	1,113,460	2.2724	1.924	1.924	1.932	1.907	1.924	580,792	1.9171	1.33%
2012-02-16	2.250	2.250	2.280	2.250	2.300	563,000	1,285,970	2.2841	1.898	1.898	1.924	1.898	1.940	667,318	1.9271	-2.17%
2012-02-15	2.300	2.290	2.300	2.250	2.300	1,228,000	2,807,110	2.2859	1.940	1.932	1.940	1.898	1.940	1,455,535	1.9286	3.14%
2012-02-14	2.230	2.200	2.230	2.200	2.280	691,000	1,548,310	2.2407	1.881	1.856	1.881	1.856	1.924	819,035	1.8904	-1.33%
2012-02-13	2.260	2.210	2.260	2.210	2.320	582,000	1,323,730	2.2745	1.907	1.865	1.907	1.865	1.957	689,838	1.9189	0.44%
2012-02-10	2.250	2.250	2.290	2.170	2.290	1,795,000	4,051,560	2.2571	1.898	1.898	1.932	1.831	1.932	2,127,594	1.9043	-0.44%
2012-02-09	2.260	2.220	2.280	2.130	2.280	1,501,000	3,270,900	2.1791	1.907	1.873	1.924	1.797	1.924	1,779,119	1.8385	6.10%
2012-02-08	2.130	2.130	2.150	2.100	2.170	765,000	1,637,130	2.1400	1.797	1.797	1.814	1.772	1.831	906,746	1.8055	1.43%
2012-02-07	2.100	2.090	2.100	2.080	2.140	610,000	1,281,440	2.1007	1.772	1.763	1.772	1.755	1.805	723,027	1.7723	-1.41%
2012-02-06	2.130	2.120	2.140	1.940	2.140	1,210,000	2,525,370	2.0871	1.797	1.789	1.805	1.637	1.805	1,434,200	1.7608	1.91%
2012-02-03	2.090	2.100	2.110	1.820	2.110	1,978,000	3,851,930	1.9474	1.763	1.772	1.780	1.535	1.780	2,344,502	1.6430	16.11%
2012-02-02	1.800	1.810	1.850	1.800	1.870	1,200,000	2,172,950	1.8108	1.519	1.527	1.561	1.519	1.578	1,422,347	1.5277	-2.17%
2012-02-01	1.840	1.770	1.850	1.770	1.840	41,000	74,920	1.8273	1.552	1.493	1.561	1.493	1.552	48,597	1.5417	1.10%
2012-01-31	1.820	1.730	1.850	1.730	1.840	73,000	128,140	1.7553	1.535	1.460	1.561	1.460	1.552	86,526	1.4809	4.60%
2012-01-30	1.740	1.740	1.810	1.740	1.810	159,000	278,690	1.7528	1.468	1.468	1.527	1.468	1.527	188,461	1.4788	-2.25%
2012-01-27	1.780	1.780	1.790	1.740	1.790	1,378,000	2,455,000	1.7816	1.502	1.502	1.510	1.468	1.510	1,633,329	1.5031	-1.11%
2012-01-26	1.800	1.800	1.810	1.780	1.800	139,000	248,380	1.7869	1.519	1.519	1.527	1.502	1.519	164,755	1.5076	3.45%
2012-01-20	1.740	1.740	1.750	1.730	1.790	697,000	1,226,870	1.7602	1.468	1.468	1.476	1.460	1.510	826,147	1.4851	-0.57%
2012-01-19	1.750	1.750	1.770	1.750	1.810	1,706,000	3,064,300	1.7962	1.476	1.476	1.493	1.476	1.527	2,022,104	1.5154	-2.78%
2012-01-18	1.800	1.790	1.810	1.800	1.810	205,000	369,740	1.8036	1.519	1.510	1.527	1.519	1.527	242,984	1.5217	0.00%
2012-01-17	1.800	1.790	1.800	1.800	1.840	848,000	1,527,660	1.8015	1.519	1.510	1.519	1.519	1.552	1,005,125	1.5199	-1.64%
2012-01-16	1.830	1.830	1.840	1.830	1.850	99,000	182,110	1.8395	1.544	1.544	1.552	1.544	1.561	117,344	1.5519	-1.61%
2012-01-13	1.860	1.880	1.890	1.860	1.900	206,000	383,300	1.8607	1.569	1.586	1.595	1.569	1.603	244,170	1.5698	-2.11%
2012-01-12	1.900	1.870	1.900	1.880	1.900	544,000	1,032,720	1.8984	1.603	1.578	1.603	1.586	1.603	644,797	1.6016	0.00%
2012-01-11	1.900	1.900	1.910	1.880	1.910	466,000	885,080	1.8993	1.603	1.603	1.611	1.586	1.611	552,345	1.6024	-1.04%
2012-01-10	1.920	1.900	1.910	1.810	1.920	522,567	978,537	1.8726	1.620	1.603	1.611	1.527	1.620	619,393	1.5798	3.78%
2012-01-09	1.850	1.820	1.850	1.850	1.860	54,000	100,250	1.8565	1.561	1.535	1.561	1.561	1.569	64,006	1.5663	0.00%
2012-01-06	1.850	1.850	1.920	1.830	1.950	8,939,000	15,225,090	1.7032	1.561	1.561	1.620	1.544	1.645	10,595,302	1.4370	-1.07%
2012-01-05	1.870	1.870	1.890	1.870	1.880	52,000	97,740	1.8796	1.578	1.578	1.595	1.578	1.586	61,635	1.5858	-1.06%
2012-01-04	1.890	1.890	1.900	1.890	1.890	6,000	11,340	1.8900	1.595	1.595	1.603	1.595	1.595	7,112	1.5945	0.53%
2012-01-03	1.880	1.880	1.910	1.870	1.950	158,000	298,830	1.8913	1.586	1.586	1.611	1.578	1.645	187,276	1.5957	-0.53%
2011-12-30	1.890	1.880	1.890	1.840	1.890	174,000	326,690	1.8775	1.595	1.586	1.595	1.552	1.595	206,240	1.5840	1.61%
2011-12-29	1.860	1.810	1.860	1.800	1.860	211,000	386,430	1.8314	1.569	1.527	1.569	1.519	1.569	250,096	1.5451	1.09%
2011-12-28	1.840	1.760	1.840	1.800	1.840	73,000	132,390	1.8136	1.552	1.485	1.552	1.519	1.552	86,526	1.5301	0.00%
2011-12-23	1.840	1.820	1.840	1.800	1.840	36,000	65,990	1.8331	1.552	1.535	1.552	1.519	1.552	42,670	1.5465	0.00%
2011-12-22	1.840	1.800	1.850	1.800	1.840	72,179	130,821	1.8125	1.552	1.519	1.561	1.519	1.552	85,553	1.5291	1.10%
2011-12-21	1.820	1.810	1.850	1.820	1.850	39,000	71,990	1.8459	1.535	1.527	1.561	1.535	1.561	46,226	1.5573	0.00%
2011-12-20	1.820	1.800	1.830	1.800	1.840	155,000	281,620	1.8169	1.535	1.519	1.544	1.519	1.552	183,720	1.5329	2.82%
2011-12-19	1.770	1.760	1.770	1.770	1.780	188,000	333,620	1.7746	1.493	1.485	1.493	1.493	1.502	222,834	1.4972	-1.67%
2011-12-16	1.800	1.790	1.800	1.790	1.810	177,000	318,250	1.7980	1.519	1.510	1.519	1.510	1.527	209,796	1.5169	1.69%
2011-12-15	1.770	1.770	1.780	1.760	1.850	164,000	298,610	1.8208	1.493	1.493	1.502	1.485	1.561	194,387	1.5362	-4.32%
2011-12-14	1.850	1.850	1.860	1.850	1.900	130,000	242,640	1.8665	1.561	1.561	1.569	1.561	1.603	154,088	1.5747	-1.07%
2011-12-13	1.870	1.870	1.880	1.860	1.880	478,000	897,280	1.8772	1.578	1.578	1.586	1.569	1.586	566,568	1.5837	-3.61%
2011-12-12	1.940	1.890	1.940	1.930	1.950	1,518,000	2,933,850	1.9327	1.637	1.595	1.637	1.628	1.645	1,799,269	1.6306	0.52%
2011-12-09	1.930	1.900	1.930	1.900	1.930	246,000	468,800	1.9057	1.628	1.603	1.628	1.603	1.628	291,581	1.6078	0.00%
2011-12-08	1.930	1.930	1.960	1.900	1.930	142,000	271,140	1.9094	1.628	1.628	1.654	1.603	1.628	168,311	1.6109	0.00%
2011-12-07	1.930	1.930	1.960	1.930	1.930	1,000	1,930	1.9300	1.628	1.628	1.654	1.628	1.628	1,185	1.6283	0.00%
2011-12-06	1.930	1.930	1.950	1.930	1.930	189,000	364,770	1.9300	1.628	1.628	1.645	1.628	1.628	224,020	1.6283	-1.03%
2011-12-05	1.950	1.950	1.980	1.930	1.970	176,000	343,080	1.9493	1.645	1.645	1.670	1.628	1.662	208,611	1.6446	1.56%
2011-12-02	1.920	1.920	1.960	1.880	1.960	46,000	89,880	1.9539	1.620	1.620	1.654	1.586	1.654	54,523	1.6485	1.05%
2011-12-01	1.900	1.900	1.920	1.860	2.000	1,065,000	2,049,700	1.9246	1.603	1.603	1.620	1.569	1.687	1,262,333	1.6237	2.15%
2011-11-30	1.860	1.850	1.860	1.820	1.860	365,000	669,860	1.8352	1.569	1.561	1.569	1.535	1.569	432,631	1.5483	-0.53%
2011-11-29	1.870	1.850	1.870	1.820	1.880	596,000	1,094,540	1.8365	1.578	1.561	1.578	1.535	1.586	706,432	1.5494	3.89%
2011-11-28	1.800	1.800	1.810	1.800	1.800	256,000	460,800	1.8000	1.519	1.519	1.527	1.519	1.519	303,434	1.5186	0.56%
2011-11-25	1.790	1.770	1.790	1.770	1.800	258,000	463,890	1.7980	1.510	1.493	1.510	1.493	1.519	305,805	1.5169	0.56%
2011-11-24	1.780	1.780	1.790	1.760	1.790	149,000	264,130	1.7727	1.502	1.502	1.510	1.485	1.510	176,608	1.4956	-1.11%
2011-11-23	1.800	1.790	1.800	1.760	1.800	113,000	199,600	1.7664	1.519	1.510	1.519	1.485	1.519	133,938	1.4902	0.00%
2011-11-22	1.800	1.780	1.800	1.760	1.820	391,000	696,350	1.7809	1.519	1.502	1.519	1.485	1.535	463,448	1.5025	0.56%
2011-11-21	1.790	1.770	1.790	1.750	1.790	239,000	420,190	1.7581	1.510	1.493	1.510	1.476	1.510	283,284	1.4833	2.29%
2011-11-18	1.750	1.740	1.760	1.740	1.780	701,000	1,231,210	1.7564	1.476	1.468	1.485	1.468	1.502	830,888	1.4818	0.57%
2011-11-17	1.740	1.740	1.750	1.730	1.770	442,000	769,910	1.7419	1.468	1.468	1.476	1.460	1.493	523,898	1.4696	-0.57%
2011-11-16	1.750	1.750	1.780	1.750	1.780	2,152,000	3,806,980	1.7690	1.476	1.476	1.502	1.476	1.502	2,550,743	1.4925	-1.13%
2011-11-15	1.770	1.760	1.790	1.750	1.770	730,000	1,281,500	1.7555	1.493	1.485	1.510	1.476	1.493	865,261	1.4811	-0.56%
2011-11-14	1.780	1.780	1.790	1.720	1.780	932,000	1,648,800	1.7691	1.502	1.502	1.510	1.451	1.502	1,104,690	1.4925	2.30%
2011-11-11	1.740	1.700	1.740	1.700	1.750	21,000	36,120	1.7200	1.468	1.434	1.468	1.434	1.476	24,891	1.4511	3.57%
2011-11-10	1.680	1.680	1.700	1.670	1.750	564,000	964,130	1.7095	1.417	1.417	1.434	1.409	1.476	668,503	1.4422	-2.89%
2011-11-09	1.730	1.730	1.750	1.690	1.770	1,737,000	3,030,970	1.7449	1.460	1.460	1.476	1.426	1.493	2,058,848	1.4722	-0.57%
2011-11-08	1.740	1.720	1.740	1.720	1.820	842,000	1,459,320	1.7332	1.468	1.451	1.468	1.451	1.535	998,014	1.4622	1.16%
2011-11-07	1.720	1.680	1.720	1.680	1.730	523,000	893,850	1.7091	1.451	1.417	1.451	1.417	1.460	619,906	1.4419	-1.71%
2011-11-04	1.750	1.740	1.750	1.710	1.770	288,000	506,820	1.7598	1.476	1.468	1.476	1.443	1.493	341,363	1.4847	2.94%
2011-11-03	1.700	1.690	1.700	1.690	1.760	1,946,000	3,320,130	1.7061	1.434	1.426	1.434	1.426	1.485	2,306,573	1.4394	-3.41%
2011-11-02	1.760	1.760	1.810	1.700	1.810	670,000	1,196,250	1.7854	1.485	1.485	1.527	1.434	1.527	794,144	1.5063	-3.83%
2011-11-01	1.830	1.810	1.840	1.800	1.840	805,000	1,472,040	1.8286	1.544	1.527	1.552	1.519	1.552	954,158	1.5428	-1.08%
2011-10-31	1.850	1.830	1.880	1.750	1.900	897,000	1,625,650	1.8123	1.561	1.544	1.586	1.476	1.603	1,063,205	1.5290	5.71%
2011-10-28	1.750	1.740	1.770	1.750	1.880	678,000	1,247,290	1.8397	1.476	1.468	1.493	1.476	1.586	803,626	1.5521	-2.78%
2011-10-27	1.800	1.770	1.800	1.750	1.800	1,671,000	2,983,530	1.7855	1.519	1.493	1.519	1.476	1.519	1,980,619	1.5064	5.88%
2011-10-26	1.700	1.700	1.710	1.610	1.720	450,000	750,880	1.6686	1.434	1.434	1.443	1.358	1.451	533,380	1.4078	4.29%
2011-10-25	1.630	1.610	1.650	1.560	1.650	435,000	695,750	1.5994	1.375	1.358	1.392	1.316	1.392	515,601	1.3494	4.49%
2011-10-24	1.560	1.550	1.560	1.500	1.580	1,170,000	1,811,530	1.5483	1.316	1.308	1.316	1.266	1.333	1,386,789	1.3063	8.33%
2011-10-21	1.440	1.410	1.450	1.410	1.500	538,000	786,600	1.4621	1.215	1.190	1.223	1.190	1.266	637,686	1.2335	-1.37%
2011-10-20	1.460	1.460	1.470	1.450	1.470	134,000	195,250	1.4571	1.232	1.232	1.240	1.223	1.240	158,829	1.2293	-2.67%
2011-10-19	1.500	1.480	1.510	1.490	1.520	189,000	284,160	1.5035	1.266	1.249	1.274	1.257	1.282	224,020	1.2685	1.35%
2011-10-18	1.480	1.470	1.480	1.460	1.510	390,000	579,000	1.4846	1.249	1.240	1.249	1.232	1.274	462,263	1.2525	-6.33%
2011-10-17	1.580	1.570	1.580	1.530	1.620	522,000	823,130	1.5769	1.333	1.325	1.333	1.291	1.367	618,721	1.3304	3.95%
2011-10-14	1.520	1.520	1.540	1.500	1.570	420,000	643,630	1.5325	1.282	1.282	1.299	1.266	1.325	497,822	1.2929	-6.17%
2011-10-13	1.620	1.600	1.620	1.450	1.640	1,950,000	3,059,670	1.5691	1.367	1.350	1.367	1.223	1.384	2,311,314	1.3238	13.29%
2011-10-12	1.430	1.420	1.450	1.390	1.560	2,207,000	3,174,770	1.4385	1.206	1.198	1.223	1.173	1.316	2,615,934	1.2136	0.70%
2011-10-11	1.420	1.410	1.420	1.400	1.460	1,522,000	2,161,650	1.4203	1.198	1.190	1.198	1.181	1.232	1,804,010	1.1982	1.43%
2011-10-10	1.400	1.380	1.400	1.360	1.450	255,000	356,960	1.3998	1.181	1.164	1.181	1.147	1.223	302,249	1.1810	-3.45%
2011-10-07	1.450	1.430	1.450	1.360	1.450	1,100,000	1,554,910	1.4136	1.223	1.206	1.223	1.147	1.223	1,303,818	1.1926	6.62%
2011-10-06	1.360	1.360	1.370	1.340	1.400	271,000	370,520	1.3672	1.147	1.147	1.156	1.131	1.181	321,213	1.1535	3.82%
2011-10-04	1.310	1.280	1.310	1.220	1.400	723,000	929,470	1.2856	1.105	1.080	1.105	1.029	1.181	856,964	1.0846	-4.38%
2011-10-03	1.370	1.350	1.370	1.310	1.370	201,000	267,600	1.3313	1.156	1.139	1.156	1.105	1.156	238,243	1.1232	-2.14%
2011-09-30	1.400	1.370	1.400	1.350	1.440	903,000	1,251,160	1.3856	1.181	1.156	1.181	1.139	1.215	1,070,316	1.1690	-4.76%
2011-09-28	1.470	1.420	1.480	1.410	1.490	618,000	894,440	1.4473	1.240	1.198	1.249	1.190	1.257	732,509	1.2211	-1.34%
2011-09-27	1.490	1.460	1.500	1.430	1.490	632,000	918,700	1.4536	1.257	1.232	1.266	1.206	1.257	749,103	1.2264	6.43%
2011-09-26	1.400	1.400	1.420	1.350	1.530	1,656,000	2,339,870	1.4130	1.181	1.181	1.198	1.139	1.291	1,962,839	1.1921	-8.50%
2011-09-23	1.530	1.530	1.550	1.500	1.590	617,000	936,910	1.5185	1.291	1.291	1.308	1.266	1.341	731,324	1.2811	-4.38%
2011-09-22	1.600	1.600	1.620	1.600	1.670	725,000	1,177,875	1.6247	1.350	1.350	1.367	1.350	1.409	859,335	1.3707	-5.33%
2011-09-21	1.690	1.680	1.690	1.680	1.710	181,000	306,550	1.6936	1.426	1.417	1.426	1.417	1.443	214,537	1.4289	-0.59%
2011-09-20	1.700	1.690	1.710	1.690	1.750	658,000	1,123,500	1.7074	1.434	1.426	1.443	1.426	1.476	779,920	1.4405	-2.30%
2011-09-19	1.740	1.710	1.740	1.650	1.750	323,000	547,570	1.6953	1.468	1.443	1.468	1.392	1.476	382,848	1.4303	-0.57%
2011-09-16	1.750	1.700	1.750	1.700	1.750	361,000	616,260	1.7071	1.476	1.434	1.476	1.434	1.476	427,889	1.4402	2.94%
2011-09-15	1.700	1.680	1.700	1.680	1.730	742,000	1,257,780	1.6951	1.434	1.417	1.434	1.417	1.460	879,485	1.4301	0.00%
2011-09-14	1.700	1.690	1.700	1.700	1.760	411,000	710,500	1.7287	1.434	1.426	1.434	1.434	1.485	487,154	1.4585	-4.49%
2011-09-12	1.780	1.740	1.780	1.740	1.820	58,000	103,740	1.7886	1.502	1.468	1.502	1.468	1.535	68,747	1.5090	-2.20%
2011-09-09	1.820	1.820	1.840	1.820	1.870	475,000	872,510	1.8369	1.535	1.535	1.552	1.535	1.578	563,012	1.5497	1.11%
2011-09-08	1.800	1.800	1.810	1.800	1.820	176,000	318,400	1.8091	1.519	1.519	1.527	1.519	1.535	208,611	1.5263	0.00%
2011-09-07	1.800	1.800	1.810	1.700	1.850	312,000	564,000	1.8077	1.519	1.519	1.527	1.434	1.561	369,810	1.5251	5.88%
2011-09-06	1.700	1.690	1.700	1.690	1.730	215,000	364,460	1.6952	1.434	1.426	1.434	1.426	1.460	254,837	1.4302	-1.16%
2011-09-05	1.720	1.720	1.770	1.710	1.730	200,000	344,040	1.7202	1.451	1.451	1.493	1.443	1.460	237,058	1.4513	-3.37%
2011-09-02	1.780	1.760	1.820	1.760	1.830	303,000	546,220	1.8027	1.502	1.485	1.535	1.485	1.544	359,143	1.5209	-2.73%
2011-09-01	1.830	1.830	1.860	1.810	1.850	522,000	962,110	1.8431	1.544	1.544	1.569	1.527	1.561	618,721	1.5550	-0.54%
2011-08-31	1.840	1.810	1.840	1.800	1.850	513,000	927,320	1.8076	1.552	1.527	1.552	1.519	1.561	608,053	1.5251	0.55%
2011-08-30	1.830	1.790	1.830	1.800	1.890	521,000	952,630	1.8285	1.544	1.510	1.544	1.519	1.595	617,536	1.5426	1.67%
2011-08-29	1.800	1.770	1.830	1.760	1.800	133,000	237,090	1.7826	1.519	1.493	1.544	1.485	1.519	157,643	1.5040	-0.55%
2011-08-26	1.810	1.790	1.820	1.780	1.860	2,078,750	3,824,995	1.8400	1.527	1.510	1.535	1.502	1.569	2,463,920	1.5524	-1.63%
2011-08-25	1.840	1.840	1.850	1.830	1.870	1,332,200	2,469,194	1.8535	1.552	1.552	1.561	1.544	1.578	1,579,043	1.5637	1.10%
2011-08-24	1.820	1.810	1.830	1.700	1.870	4,666,000	8,544,340	1.8312	1.535	1.527	1.544	1.434	1.578	5,530,560	1.5449	8.33%
2011-08-23	1.680	1.670	1.700	1.650	1.710	2,399,000	4,048,380	1.6875	1.417	1.409	1.434	1.392	1.443	2,843,509	1.4237	1.82%
2011-08-22	1.650	1.630	1.650	1.590	1.720	2,405,000	3,980,590	1.6551	1.392	1.375	1.392	1.341	1.451	2,850,621	1.3964	-2.37%
2011-08-19	1.690	1.660	1.690	1.590	1.770	3,361,000	5,699,560	1.6958	1.426	1.401	1.426	1.341	1.493	3,983,758	1.4307	3.05%
2011-08-18	1.640	1.640	1.650	1.620	1.700	1,554,000	2,590,950	1.6673	1.384	1.384	1.392	1.367	1.434	1,841,940	1.4066	-0.61%
2011-08-17	1.650	1.620	1.650	1.620	1.700	1,712,000	2,821,830	1.6483	1.392	1.367	1.392	1.367	1.434	2,029,215	1.3906	-2.94%
2011-08-16	1.700	1.660	1.700	1.660	1.770	2,654,000	4,563,250	1.7194	1.434	1.401	1.434	1.401	1.493	3,145,758	1.4506	1.80%
2011-08-15	1.670	1.640	1.670	1.600	1.670	1,910,000	3,120,940	1.6340	1.409	1.384	1.409	1.350	1.409	2,263,903	1.3786	6.37%
2011-08-12	1.570	1.560	1.590	1.560	1.660	1,371,000	2,209,310	1.6115	1.325	1.316	1.341	1.316	1.401	1,625,032	1.3595	-3.09%
2011-08-11	1.620	1.610	1.620	1.610	1.680	2,628,000	4,320,140	1.6439	1.367	1.358	1.367	1.358	1.417	3,114,940	1.3869	-4.14%
2011-08-10	1.690	1.680	1.690	1.680	1.820	1,768,000	3,073,590	1.7385	1.426	1.417	1.426	1.417	1.535	2,095,592	1.4667	0.60%
2011-08-09	1.680	1.670	1.680	1.550	1.750	991,000	1,648,920	1.6639	1.417	1.409	1.417	1.308	1.476	1,174,622	1.4038	-2.33%
2011-08-08	1.720	1.720	1.750	1.650	1.840	1,311,000	2,232,120	1.7026	1.451	1.451	1.476	1.392	1.552	1,553,914	1.4364	-6.52%
2011-08-05	1.840	1.790	1.910	1.760	1.950	2,134,000	3,909,240	1.8319	1.552	1.510	1.611	1.485	1.645	2,529,408	1.5455	-6.60%
2011-08-04	1.970	1.960	1.970	1.960	2.030	701,000	1,389,650	1.9824	1.662	1.654	1.662	1.654	1.713	830,888	1.6725	-1.01%
2011-08-03	1.990	1.990	2.000	1.970	2.020	1,448,000	2,889,620	1.9956	1.679	1.679	1.687	1.662	1.704	1,716,299	1.6836	-2.45%
2011-08-02	2.040	2.040	2.050	2.030	2.070	673,000	1,373,820	2.0413	1.721	1.721	1.730	1.713	1.746	797,700	1.7222	-3.32%
2011-08-01	2.110	2.080	2.120	2.080	2.210	4,160,000	9,002,010	2.1639	1.780	1.755	1.789	1.755	1.865	4,930,804	1.8257	-2.76%
2011-07-29	2.170	2.150	2.170	2.110	2.200	2,715,000	5,905,660	2.1752	1.831	1.814	1.831	1.780	1.856	3,218,061	1.8352	3.33%
2011-07-28	2.100	2.090	2.100	2.060	2.100	375,000	786,050	2.0961	1.772	1.763	1.772	1.738	1.772	444,484	1.7685	-0.94%
2011-07-27	2.120	2.110	2.120	2.050	2.140	963,000	2,023,900	2.1017	1.789	1.780	1.789	1.730	1.805	1,141,434	1.7731	-0.47%
2011-07-26	2.130	2.120	2.130	2.040	2.130	1,190,000	2,501,270	2.1019	1.797	1.789	1.797	1.721	1.797	1,410,494	1.7733	2.90%
2011-07-25	2.070	2.070	2.080	2.040	2.210	1,181,000	2,495,100	2.1127	1.746	1.746	1.755	1.721	1.865	1,399,827	1.7824	3.50%
2011-07-22	2.000	2.000	2.010	1.990	2.070	1,212,000	2,426,940	2.0024	1.687	1.687	1.696	1.679	1.746	1,436,571	1.6894	0.50%
2011-07-21	1.990	1.980	2.000	1.980	2.020	727,000	1,452,220	1.9976	1.679	1.670	1.687	1.670	1.704	861,705	1.6853	-1.49%
2011-07-20	2.020	2.010	2.020	2.000	2.050	634,000	1,288,230	2.0319	1.704	1.696	1.704	1.687	1.730	751,473	1.7143	-0.49%
2011-07-19	2.030	2.030	2.050	2.000	2.050	93,000	187,970	2.0212	1.713	1.713	1.730	1.687	1.730	110,232	1.7052	0.00%
2011-07-18	2.030	2.030	2.040	2.000	2.080	326,000	658,450	2.0198	1.713	1.713	1.721	1.687	1.755	386,404	1.7040	0.50%
2011-07-15	2.020	1.960	2.020	1.960	2.030	1,061,000	2,101,510	1.9807	1.704	1.654	1.704	1.654	1.713	1,257,592	1.6711	1.00%
2011-07-14	2.000	2.000	2.010	2.000	2.020	333,000	669,720	2.0112	1.687	1.687	1.696	1.687	1.704	394,701	1.6968	-1.96%
2011-07-13	2.040	2.000	2.050	1.940	2.050	488,000	971,080	1.9899	1.721	1.687	1.730	1.637	1.730	578,421	1.6788	2.51%
2011-07-12	1.990	1.970	2.000	1.970	2.030	538,000	1,075,280	1.9987	1.679	1.662	1.687	1.662	1.713	637,686	1.6862	-5.24%
2011-07-11	2.100	2.090	2.100	2.020	2.120	348,000	715,610	2.0564	1.772	1.763	1.772	1.704	1.789	412,481	1.7349	-0.94%
2011-07-08	2.120	2.120	2.140	2.120	2.210	202,000	435,390	2.1554	1.789	1.789	1.805	1.789	1.865	239,428	1.8185	-4.07%
2011-07-07	2.210	2.190	2.210	2.170	2.210	992,994	2,175,028	2.1904	1.865	1.848	1.865	1.831	1.865	1,176,985	1.8480	1.84%
2011-07-06	2.170	2.170	2.180	2.170	2.220	731,000	1,603,106	2.1930	1.831	1.831	1.839	1.831	1.873	866,447	1.8502	-3.12%
2011-07-05	2.240	2.220	2.240	2.150	2.280	835,000	1,843,070	2.2073	1.890	1.873	1.890	1.814	1.924	989,717	1.8622	4.19%
2011-07-04	2.150	2.150	2.160	2.080	2.160	585,000	1,248,580	2.1343	1.814	1.814	1.822	1.755	1.822	693,394	1.8007	1.42%
2011-06-30	2.120	2.090	2.120	2.030	2.130	1,142,000	2,364,800	2.0708	1.789	1.763	1.789	1.713	1.797	1,353,600	1.7470	6.00%
2011-06-29	2.000	2.000	2.010	1.990	2.010	397,000	794,240	2.0006	1.687	1.687	1.696	1.679	1.696	470,560	1.6879	1.01%
2011-06-28	1.980	1.960	1.980	1.960	2.010	628,000	1,247,220	1.9860	1.670	1.654	1.670	1.654	1.696	744,362	1.6756	-1.00%
2011-06-27	2.000	1.990	2.000	1.990	2.100	299,000	609,150	2.0373	1.687	1.679	1.687	1.679	1.772	354,402	1.7188	-0.99%
2011-06-24	2.020	2.020	2.050	2.010	2.080	884,000	1,812,810	2.0507	1.704	1.704	1.730	1.696	1.755	1,047,796	1.7301	1.00%
2011-06-23	2.000	2.000	2.030	1.990	2.030	221,000	443,620	2.0073	1.687	1.687	1.713	1.679	1.713	261,949	1.6935	0.50%
2011-06-22	1.990	1.990	2.020	1.980	2.020	209,000	420,210	2.0106	1.679	1.679	1.704	1.670	1.704	247,725	1.6963	-0.50%
2011-06-21	2.000	2.000	2.020	2.000	2.020	159,000	320,190	2.0138	1.687	1.687	1.704	1.687	1.704	188,461	1.6990	0.50%
2011-06-20	1.990	1.930	1.990	1.930	2.040	239,000	470,060	1.9668	1.679	1.628	1.679	1.628	1.721	283,284	1.6593	-2.45%
2011-06-17	2.040	2.000	2.040	2.020	2.060	286,000	585,080	2.0457	1.721	1.687	1.721	1.704	1.738	338,993	1.7259	2.00%
2011-06-16	2.000	2.000	2.040	1.950	2.030	257,000	511,000	1.9883	1.687	1.687	1.721	1.645	1.713	304,619	1.6775	-0.99%
2011-06-15	2.020	2.020	2.100	2.020	2.050	10,000	20,310	2.0310	1.704	1.704	1.772	1.704	1.730	11,853	1.7135	-1.46%
2011-06-14	2.050	2.050	2.120	1.920	2.140	959,750	1,909,302	1.9894	1.730	1.730	1.789	1.620	1.805	1,137,581	1.6784	0.00%
2011-06-13	2.050	2.030	2.040	2.000	2.180	2,006,000	4,139,580	2.0636	1.730	1.713	1.721	1.687	1.839	2,377,690	1.7410	-5.53%
2011-06-10	2.170	2.170	2.220	2.150	2.200	545,000	1,182,360	2.1695	1.831	1.831	1.873	1.814	1.856	645,983	1.8303	0.93%
2011-06-09	2.150	2.150	2.200	2.130	2.300	523,000	1,153,740	2.2060	1.814	1.814	1.856	1.797	1.940	619,906	1.8612	-4.44%
2011-06-08	2.250	2.240	2.290	2.240	2.300	74,000	169,710	2.2934	1.898	1.890	1.932	1.890	1.940	87,711	1.9349	-0.44%
2011-06-07	2.260	2.260	2.290	2.230	2.350	466,000	1,074,760	2.3064	1.907	1.907	1.932	1.881	1.983	552,345	1.9458	-1.31%
2011-06-03	2.290	2.280	2.300	2.260	2.300	223,000	509,100	2.2830	1.932	1.924	1.940	1.907	1.940	264,320	1.9261	-0.43%
2011-06-02	2.300	2.280	2.310	2.290	2.310	504,000	1,159,240	2.3001	1.940	1.924	1.949	1.932	1.949	597,386	1.9405	-1.71%
2011-06-01	2.340	2.340	2.350	2.310	2.350	429,506	1,005,155	2.3403	1.974	1.974	1.983	1.949	1.983	509,089	1.9744	0.00%
2011-05-31	2.340	2.310	2.340	2.300	2.350	2,336,000	5,432,610	2.3256	1.974	1.949	1.974	1.940	1.983	2,768,836	1.9621	3.08%
2011-05-30	2.270	2.250	2.280	2.190	2.280	448,000	1,015,180	2.2660	1.915	1.898	1.924	1.848	1.924	531,010	1.9118	2.71%
2011-05-27	2.210	2.190	2.210	2.140	2.240	359,000	793,020	2.2090	1.865	1.848	1.865	1.805	1.890	425,519	1.8637	2.31%
2011-05-26	2.160	2.160	2.220	2.160	2.230	84,000	184,470	2.1961	1.822	1.822	1.873	1.822	1.881	99,564	1.8528	0.00%
2011-05-25	2.160	2.160	2.170	2.120	2.160	585,000	1,252,430	2.1409	1.822	1.822	1.831	1.789	1.822	693,394	1.8062	0.47%
2011-05-24	2.150	2.140	2.200	2.140	2.180	304,000	653,730	2.1504	1.814	1.805	1.856	1.805	1.839	360,328	1.8143	0.00%
2011-05-23	2.150	2.150	2.180	2.110	2.240	385,000	838,500	2.1779	1.814	1.814	1.839	1.780	1.890	456,336	1.8375	1.42%
2011-05-20	2.120	2.110	2.190	2.120	2.300	652,000	1,457,370	2.2352	1.789	1.780	1.848	1.789	1.940	772,809	1.8858	-4.07%
2011-05-19	2.210	2.250	2.280	2.200	2.250	767,000	1,700,570	2.2172	1.865	1.898	1.924	1.856	1.898	909,117	1.8706	0.00%
2011-05-18	2.210	2.190	2.220	2.150	2.250	1,181,000	2,613,480	2.2129	1.865	1.848	1.873	1.814	1.898	1,399,827	1.8670	-0.45%
2011-05-17	2.220	2.210	2.220	2.100	2.250	778,006	1,704,712	2.1911	1.873	1.865	1.873	1.772	1.898	922,162	1.8486	-1.33%
2011-05-16	2.250	2.240	2.250	2.210	2.280	326,000	731,700	2.2445	1.898	1.890	1.898	1.865	1.924	386,404	1.8936	-1.32%
2011-05-13	2.280	2.280	2.290	2.220	2.300	533,000	1,208,800	2.2679	1.924	1.924	1.932	1.873	1.940	631,759	1.9134	0.00%
2011-05-12	2.280	2.260	2.270	2.240	2.300	324,000	736,350	2.2727	1.924	1.907	1.915	1.890	1.940	384,034	1.9174	-1.72%
2011-05-11	2.320	2.310	2.320	2.250	2.370	616,000	1,417,060	2.3004	1.957	1.949	1.957	1.898	2.000	730,138	1.9408	-0.43%
2011-05-09	2.330	2.300	2.330	2.300	2.380	527,000	1,240,360	2.3536	1.966	1.940	1.966	1.940	2.008	624,648	1.9857	-0.43%
2011-05-06	2.340	2.340	2.370	2.340	2.390	282,000	668,080	2.3691	1.974	1.974	2.000	1.974	2.016	334,252	1.9987	-3.31%
2011-05-05	2.420	2.370	2.420	2.300	2.420	603,000	1,424,520	2.3624	2.042	2.000	2.042	1.940	2.042	714,729	1.9931	5.22%
2011-05-04	2.300	2.300	2.340	2.300	2.340	512,000	1,185,380	2.3152	1.940	1.940	1.974	1.940	1.974	606,868	1.9533	-1.71%
2011-05-03	2.340	2.330	2.340	2.320	2.430	1,190,000	2,796,560	2.3501	1.974	1.966	1.974	1.957	2.050	1,410,494	1.9827	-3.31%
2011-04-29	2.420	2.410	2.420	2.360	2.440	1,156,000	2,785,960	2.4100	2.042	2.033	2.042	1.991	2.059	1,370,195	2.0333	0.46%
2011-04-28	2.460	2.460	2.480	2.460	2.490	645,000	1,596,800	2.4757	2.032	2.032	2.049	2.032	2.057	780,697	2.0454	-0.81%
2011-04-27	2.480	2.430	2.480	2.400	2.480	561,450	1,372,657	2.4448	2.049	2.008	2.049	1.983	2.049	679,569	2.0199	2.06%
2011-04-26	2.430	2.420	2.480	2.410	2.520	485,000	1,192,720	2.4592	2.008	1.999	2.049	1.991	2.082	587,036	2.0318	-2.80%
2011-04-21	2.500	2.490	2.520	2.390	2.530	1,483,000	3,632,620	2.4495	2.065	2.057	2.082	1.975	2.090	1,794,998	2.0237	2.04%
2011-04-20	2.450	2.430	2.480	2.430	2.550	706,000	1,740,660	2.4655	2.024	2.008	2.049	2.008	2.107	854,530	2.0370	0.82%
2011-04-19	2.430	2.430	2.450	2.400	2.520	1,423,000	3,491,880	2.4539	2.008	2.008	2.024	1.983	2.082	1,722,375	2.0274	-2.02%
2011-04-18	2.480	2.460	2.470	2.450	2.580	1,774,000	4,446,360	2.5064	2.049	2.032	2.041	2.024	2.132	2,147,219	2.0708	-2.36%
2011-04-15	2.540	2.500	2.540	2.500	2.620	1,749,000	4,441,410	2.5394	2.099	2.065	2.099	2.065	2.165	2,116,959	2.0980	-1.55%
2011-04-14	2.580	2.580	2.590	2.560	2.580	273,000	700,300	2.5652	2.132	2.132	2.140	2.115	2.132	330,434	2.1193	-0.39%
2011-04-13	2.590	2.590	2.600	2.550	2.600	695,000	1,792,340	2.5789	2.140	2.140	2.148	2.107	2.148	841,216	2.1307	-0.77%
2011-04-12	2.610	2.580	2.620	2.550	2.620	845,000	2,183,130	2.5836	2.156	2.132	2.165	2.107	2.165	1,022,773	2.1345	0.38%
2011-04-11	2.600	2.590	2.600	2.430	2.600	1,492,000	3,745,870	2.5106	2.148	2.140	2.148	2.008	2.148	1,805,891	2.0743	6.56%
2011-04-08	2.440	2.440	2.450	2.360	2.470	975,000	2,358,560	2.4190	2.016	2.016	2.024	1.950	2.041	1,180,123	1.9986	1.24%
2011-04-07	2.410	2.400	2.410	2.350	2.500	1,574,000	3,761,360	2.3897	1.991	1.983	1.991	1.942	2.065	1,905,142	1.9743	-0.41%
2011-04-06	2.420	2.380	2.420	2.360	2.530	2,508,000	6,055,030	2.4143	1.999	1.966	1.999	1.950	2.090	3,035,640	1.9946	-3.20%
2011-04-04	2.500	2.490	2.540	2.450	2.630	1,507,000	3,761,770	2.4962	2.065	2.057	2.099	2.024	2.173	1,824,047	2.0623	-1.96%
2011-04-01	2.550	2.540	2.550	2.520	2.550	1,209,000	3,071,120	2.5402	2.107	2.099	2.107	2.082	2.107	1,463,353	2.0987	0.00%
2011-03-31	2.550	2.550	2.590	2.490	2.640	989,000	2,558,010	2.5865	2.107	2.107	2.140	2.057	2.181	1,197,068	2.1369	0.79%
2011-03-30	2.530	2.510	2.530	2.500	2.590	1,861,000	4,696,500	2.5236	2.090	2.074	2.090	2.065	2.140	2,252,522	2.0850	-1.17%
2011-03-29	2.560	2.540	2.590	2.500	2.590	1,036,000	2,642,970	2.5511	2.115	2.099	2.140	2.065	2.140	1,253,956	2.1077	-1.92%
2011-03-28	2.610	2.580	2.610	2.530	2.700	2,246,000	5,833,710	2.5974	2.156	2.132	2.156	2.090	2.231	2,718,519	2.1459	0.00%
2011-03-25	2.610	2.610	2.620	2.600	2.690	352,000	928,160	2.6368	2.156	2.156	2.165	2.148	2.222	426,055	2.1785	-2.97%
2011-03-24	2.690	2.670	2.690	2.610	2.710	1,822,000	4,891,280	2.6846	2.222	2.206	2.222	2.156	2.239	2,205,317	2.2179	1.51%
2011-03-23	2.650	2.650	2.660	2.590	2.770	1,933,000	5,098,830	2.6378	2.189	2.189	2.198	2.140	2.289	2,339,670	2.1793	-3.64%
2011-03-22	2.750	2.730	2.750	2.700	2.770	1,115,000	3,046,560	2.7323	2.272	2.255	2.272	2.231	2.289	1,349,577	2.2574	1.85%
2011-03-21	2.700	2.670	2.700	2.670	2.940	3,559,000	9,947,180	2.7949	2.231	2.206	2.231	2.206	2.429	4,307,752	2.3091	-5.26%
2011-03-18	2.850	2.830	2.850	2.800	2.880	1,720,000	4,889,600	2.8428	2.355	2.338	2.355	2.313	2.379	2,081,858	2.3487	1.79%
2011-03-17	2.800	2.800	2.830	2.740	3.030	2,714,000	7,818,030	2.8806	2.313	2.313	2.338	2.264	2.503	3,284,979	2.3799	-3.45%
2011-03-16	2.900	2.890	2.900	2.730	2.900	2,094,000	5,918,310	2.8263	2.396	2.388	2.396	2.255	2.396	2,534,541	2.3351	4.69%
2011-03-15	2.770	2.750	2.770	2.520	2.800	2,969,000	7,806,850	2.6295	2.289	2.272	2.289	2.082	2.313	3,593,626	2.1724	3.75%
2011-03-14	2.670	2.670	2.720	2.640	2.790	3,841,000	10,327,880	2.6889	2.206	2.206	2.247	2.181	2.305	4,649,080	2.2215	-5.65%
2011-03-11	2.830	2.800	2.830	2.700	2.940	3,744,000	10,601,810	2.8317	2.338	2.313	2.338	2.231	2.429	4,531,673	2.3395	-4.39%
2011-03-10	2.960	2.940	2.960	2.860	2.990	2,009,000	5,903,920	2.9387	2.446	2.429	2.446	2.363	2.470	2,431,659	2.4279	2.78%
2011-03-09	2.880	2.870	2.880	2.820	2.880	2,487,000	7,123,490	2.8643	2.379	2.371	2.379	2.330	2.379	3,010,222	2.3664	2.86%
2011-03-08	2.800	2.800	2.810	2.780	2.900	3,602,610	10,146,375	2.8164	2.313	2.313	2.322	2.297	2.396	4,360,537	2.3269	-2.78%
2011-03-07	2.880	2.870	2.880	2.700	2.900	7,535,000	21,400,770	2.8402	2.379	2.371	2.379	2.231	2.396	9,120,233	2.3465	6.27%
2011-03-04	2.710	2.690	2.710	2.600	2.750	2,841,000	7,596,430	2.6739	2.239	2.222	2.239	2.148	2.272	3,438,697	2.2091	0.37%
2011-03-03	2.700	2.690	2.700	2.630	2.700	2,570,000	6,890,970	2.6813	2.231	2.222	2.231	2.173	2.231	3,110,683	2.2153	2.66%
2011-03-02	2.630	2.640	2.650	2.570	2.700	3,308,000	8,581,060	2.5940	2.173	2.181	2.189	2.123	2.231	4,003,946	2.1432	-2.59%
2011-03-01	2.700	2.690	2.700	2.590	2.750	4,719,000	12,696,060	2.6904	2.231	2.222	2.231	2.140	2.272	5,711,796	2.2228	3.85%
2011-02-28	2.600	2.600	2.630	2.550	2.730	1,453,000	3,815,750	2.6261	2.148	2.148	2.173	2.107	2.255	1,758,686	2.1697	2.77%
2011-02-25	2.530	2.530	2.560	2.470	2.590	869,000	2,205,810	2.5383	2.090	2.090	2.115	2.041	2.140	1,051,823	2.0971	3.27%
2011-02-24	2.450	2.390	2.400	2.390	2.700	1,489,000	3,822,130	2.5669	2.024	1.975	1.983	1.975	2.231	1,802,260	2.1207	-6.84%
2011-02-23	2.630	2.620	2.640	2.620	2.680	318,000	844,440	2.6555	2.173	2.165	2.181	2.165	2.214	384,902	2.1939	-2.59%
2011-02-22	2.700	2.690	2.720	2.570	2.750	1,442,000	3,844,100	2.6658	2.231	2.222	2.247	2.123	2.272	1,745,372	2.2025	0.37%
2011-02-21	2.690	2.680	2.700	2.680	2.770	3,857,000	10,533,740	2.7311	2.222	2.214	2.231	2.214	2.289	4,668,446	2.2564	0.00%
2011-02-18	2.690	2.690	2.700	2.530	2.860	7,855,000	21,263,890	2.7071	2.222	2.222	2.231	2.090	2.363	9,507,556	2.2365	6.75%
2011-02-17	2.520	2.500	2.520	2.330	2.600	2,330,000	5,772,600	2.4775	2.082	2.065	2.082	1.925	2.148	2,820,192	2.0469	5.00%
2011-02-16	2.400	2.400	2.420	2.360	2.440	1,455,000	3,509,390	2.4120	1.983	1.983	1.999	1.950	2.016	1,761,107	1.9927	1.69%
2011-02-15	2.360	2.360	2.370	2.340	2.360	504,000	1,185,830	2.3528	1.950	1.950	1.958	1.933	1.950	610,033	1.9439	1.72%
2011-02-14	2.320	2.280	2.320	2.280	2.340	439,000	1,012,810	2.3071	1.917	1.884	1.917	1.884	1.933	531,358	1.9061	1.31%
2011-02-11	2.290	2.280	2.300	2.250	2.330	1,514,000	3,419,550	2.2586	1.892	1.884	1.900	1.859	1.925	1,832,519	1.8660	-0.87%
2011-02-10	2.310	2.310	2.370	2.300	2.410	969,000	2,299,050	2.3726	1.908	1.908	1.958	1.900	1.991	1,172,861	1.9602	-2.94%
2011-02-09	2.380	2.370	2.410	2.320	2.450	1,471,000	3,544,880	2.4098	1.966	1.958	1.991	1.917	2.024	1,780,473	1.9910	-0.42%
2011-02-08	2.390	2.390	2.400	2.300	2.400	570,000	1,350,690	2.3696	1.975	1.975	1.983	1.900	1.983	689,918	1.9578	3.91%
2011-02-07	2.300	2.290	2.320	2.260	2.320	455,000	1,046,360	2.2997	1.900	1.892	1.917	1.867	1.917	550,724	1.9000	1.32%
2011-02-02	2.270	2.270	2.320	2.240	2.320	217,000	495,530	2.2835	1.875	1.875	1.917	1.851	1.917	262,653	1.8866	-1.30%
2011-02-01	2.300	2.270	2.300	2.260	2.330	572,000	1,313,170	2.2958	1.900	1.875	1.900	1.867	1.925	692,339	1.8967	0.44%
2011-01-31	2.290	2.260	2.290	2.210	2.310	1,423,000	3,211,720	2.2570	1.892	1.867	1.892	1.826	1.908	1,722,375	1.8647	-0.87%
2011-01-28	2.310	2.290	2.310	2.250	2.310	909,000	2,065,700	2.2725	1.908	1.892	1.908	1.859	1.908	1,100,238	1.8775	0.00%
2011-01-27	2.310	2.290	2.310	2.260	2.390	1,998,000	4,618,860	2.3117	1.908	1.892	1.908	1.867	1.975	2,418,345	1.9099	-2.12%
2011-01-26	2.360	2.350	2.380	2.330	2.400	1,690,000	4,011,350	2.3736	1.950	1.942	1.966	1.925	1.983	2,045,547	1.9610	0.43%
2011-01-25	2.350	2.330	2.350	2.270	2.380	1,360,000	3,159,430	2.3231	1.942	1.925	1.942	1.875	1.966	1,646,120	1.9193	-1.26%
2011-01-24	2.380	2.360	2.380	2.330	2.550	3,777,000	9,237,450	2.4457	1.966	1.950	1.966	1.925	2.107	4,571,615	2.0206	-4.03%
2011-01-21	2.480	2.460	2.480	2.300	2.550	11,033,000	27,247,520	2.4696	2.049	2.032	2.049	1.900	2.107	13,354,152	2.0404	5.08%
2011-01-20	2.360	2.360	2.390	2.320	2.450	1,341,000	3,171,380	2.3649	1.950	1.950	1.975	1.917	2.024	1,623,123	1.9539	-1.26%
2011-01-19	2.390	2.380	2.390	2.310	2.400	833,000	1,965,300	2.3593	1.975	1.966	1.975	1.908	1.983	1,008,249	1.9492	2.14%
2011-01-18	2.340	2.330	2.350	2.340	2.410	1,562,000	3,707,600	2.3736	1.933	1.925	1.942	1.933	1.991	1,890,618	1.9611	0.86%
2011-01-17	2.320	2.320	2.350	2.300	2.460	4,378,000	10,488,490	2.3957	1.917	1.917	1.942	1.900	2.032	5,299,055	1.9793	-5.69%
2011-01-14	2.460	2.460	2.470	2.250	2.500	10,265,000	24,792,300	2.4152	2.032	2.032	2.041	1.859	2.065	12,424,578	1.9954	9.33%
2011-01-13	2.250	2.250	2.260	2.170	2.350	2,518,000	5,772,370	2.2924	1.859	1.859	1.867	1.793	1.942	3,047,744	1.8940	-0.88%
2011-01-12	2.270	2.250	2.270	2.230	2.360	2,077,000	4,751,270	2.2876	1.875	1.859	1.875	1.842	1.950	2,513,965	1.8900	1.79%
2011-01-11	2.230	2.230	2.280	2.150	2.290	2,452,000	5,412,770	2.2075	1.842	1.842	1.884	1.776	1.892	2,967,858	1.8238	-0.45%
2011-01-10	2.240	2.220	2.250	2.160	2.300	2,583,000	5,732,850	2.2195	1.851	1.834	1.859	1.785	1.900	3,126,418	1.8337	-2.18%
2011-01-07	2.290	2.260	2.300	2.190	2.300	3,570,000	8,124,050	2.2756	1.892	1.867	1.900	1.809	1.900	4,321,066	1.8801	5.05%
2011-01-06	2.180	2.160	2.190	2.100	2.270	1,294,000	2,834,206	2.1903	1.801	1.785	1.809	1.735	1.875	1,566,235	1.8096	0.46%
2011-01-05	2.170	2.150	2.170	2.080	2.200	775,000	1,662,330	2.1449	1.793	1.776	1.793	1.718	1.818	938,047	1.7721	-1.81%
2011-01-04	2.210	2.210	2.220	2.110	2.230	750,000	1,629,640	2.1729	1.826	1.826	1.834	1.743	1.842	907,787	1.7952	1.38%
2011-01-03	2.180	2.180	2.210	2.170	2.260	384,000	844,530	2.1993	1.801	1.801	1.826	1.793	1.867	464,787	1.8170	-3.11%
2010-12-31	2.250	2.200	2.260	2.190	2.250	1,657,000	3,692,180	2.2282	1.859	1.818	1.867	1.809	1.859	2,005,604	1.8409	2.74%
2010-12-30	2.190	2.190	2.240	2.100	2.200	849,000	1,826,230	2.1510	1.809	1.809	1.851	1.735	1.818	1,027,615	1.7772	2.34%
2010-12-29	2.140	2.130	2.140	2.100	2.160	473,000	1,009,460	2.1342	1.768	1.760	1.768	1.735	1.785	572,511	1.7632	0.47%
2010-12-28	2.130	2.130	2.140	2.040	2.140	618,000	1,286,030	2.0810	1.760	1.760	1.768	1.685	1.768	748,016	1.7193	-0.47%
2010-12-24	2.140	2.110	2.140	2.050	2.140	486,000	1,019,600	2.0979	1.768	1.743	1.768	1.694	1.768	588,246	1.7333	1.42%
2010-12-23	2.110	2.110	2.150	2.090	2.160	911,000	1,938,780	2.1282	1.743	1.743	1.776	1.727	1.785	1,102,659	1.7583	-0.94%
2010-12-22	2.130	2.130	2.150	2.100	2.150	595,000	1,263,880	2.1242	1.760	1.760	1.776	1.735	1.776	720,178	1.7550	1.43%
2010-12-21	2.100	2.100	2.110	2.040	2.110	376,000	783,550	2.0839	1.735	1.735	1.743	1.685	1.743	455,104	1.7217	2.44%
2010-12-20	2.050	2.040	2.050	2.010	2.100	1,479,800	3,017,220	2.0389	1.694	1.685	1.694	1.661	1.735	1,791,124	1.6845	-2.38%
2010-12-17	2.100	2.090	2.100	2.070	2.110	814,000	1,706,730	2.0967	1.735	1.727	1.735	1.710	1.743	985,251	1.7323	0.96%
2010-12-16	2.080	2.080	2.090	2.080	2.160	738,000	1,559,640	2.1133	1.718	1.718	1.727	1.718	1.785	893,262	1.7460	-3.70%
2010-12-15	2.160	2.160	2.200	2.150	2.200	482,000	1,055,000	2.1888	1.785	1.785	1.818	1.776	1.818	583,404	1.8084	-3.14%
2010-12-14	2.230	2.220	2.230	2.160	2.230	1,441,000	3,173,960	2.2026	1.842	1.834	1.842	1.785	1.842	1,744,161	1.8198	0.90%
2010-12-13	2.210	2.210	2.240	2.060	2.250	3,884,000	8,379,000	2.1573	1.826	1.826	1.851	1.702	1.859	4,701,126	1.7823	1.38%
2010-12-10	2.180	2.180	2.190	2.180	2.290	1,257,000	2,765,950	2.2004	1.801	1.801	1.809	1.801	1.892	1,521,451	1.8180	-4.39%
2010-12-09	2.280	2.270	2.290	2.270	2.300	351,000	800,830	2.2816	1.884	1.875	1.892	1.875	1.900	424,844	1.8850	0.00%
2010-12-08	2.280	2.280	2.310	2.250	2.310	1,002,000	2,284,370	2.2798	1.884	1.884	1.908	1.859	1.908	1,212,803	1.8835	-0.44%
2010-12-07	2.290	2.290	2.300	2.260	2.350	1,910,000	4,407,360	2.3075	1.892	1.892	1.900	1.867	1.942	2,311,831	1.9064	-0.43%
2010-12-06	2.300	2.280	2.330	2.250	2.350	2,330,000	5,342,680	2.2930	1.900	1.884	1.925	1.859	1.942	2,820,192	1.8944	0.00%
2010-12-03	2.300	2.300	2.330	2.300	2.390	1,191,000	2,784,780	2.3382	1.900	1.900	1.925	1.900	1.975	1,441,566	1.9318	-2.95%
2010-12-02	2.370	2.360	2.370	2.310	2.440	1,996,000	4,714,720	2.3621	1.958	1.950	1.958	1.908	2.016	2,415,924	1.9515	-0.84%
2010-12-01	2.390	2.380	2.390	2.300	2.390	1,483,000	3,495,540	2.3571	1.975	1.966	1.975	1.900	1.975	1,794,998	1.9474	3.02%
2010-11-30	2.320	2.320	2.330	2.220	2.380	2,822,000	6,425,490	2.2769	1.917	1.917	1.925	1.834	1.966	3,415,700	1.8812	-2.11%
2010-11-29	2.370	2.370	2.380	2.360	2.420	767,000	1,835,880	2.3936	1.958	1.958	1.966	1.950	1.999	928,364	1.9775	-1.66%
2010-11-26	2.410	2.410	2.420	2.380	2.450	987,000	2,385,060	2.4165	1.991	1.991	1.999	1.966	2.024	1,194,648	1.9965	-0.41%
2010-11-25	2.420	2.400	2.420	2.270	2.480	3,164,000	7,515,980	2.3755	1.999	1.983	1.999	1.875	2.049	3,829,651	1.9626	5.22%
2010-11-24	2.300	2.280	2.300	2.220	2.340	2,610,000	6,003,660	2.3003	1.900	1.884	1.900	1.834	1.933	3,159,099	1.9004	2.22%
2010-11-23	2.250	2.250	2.260	2.230	2.350	1,646,000	3,753,000	2.2801	1.859	1.859	1.867	1.842	1.942	1,992,290	1.8838	-4.26%
2010-11-22	2.350	2.330	2.350	2.260	2.400	2,262,000	5,259,110	2.3250	1.942	1.925	1.942	1.867	1.983	2,737,886	1.9209	3.98%
2010-11-19	2.260	2.260	2.270	2.250	2.370	5,853,000	13,459,140	2.2995	1.867	1.867	1.875	1.859	1.958	7,084,370	1.8998	-0.88%
2010-11-18	2.280	2.270	2.290	2.180	2.340	5,726,000	13,124,590	2.2921	1.884	1.875	1.892	1.801	1.933	6,930,651	1.8937	3.64%
2010-11-17	2.200	2.120	2.150	2.100	2.400	8,293,000	18,684,750	2.2531	1.818	1.752	1.776	1.735	1.983	10,037,704	1.8615	-8.71%
2010-11-16	2.410	2.400	2.410	2.350	2.500	4,867,000	11,784,820	2.4214	1.991	1.983	1.991	1.942	2.065	5,890,932	2.0005	-2.82%
2010-11-15	2.480	2.480	2.500	2.250	2.540	8,697,000	21,009,760	2.4157	2.049	2.049	2.065	1.859	2.099	10,526,698	1.9959	6.90%
2010-11-12	2.320	2.300	2.350	2.270	2.450	6,110,000	14,388,120	2.3548	1.917	1.900	1.942	1.875	2.024	7,395,438	1.9455	1.75%
2010-11-11	2.280	2.280	2.300	2.240	2.350	3,911,000	9,042,570	2.3121	1.884	1.884	1.900	1.851	1.942	4,733,807	1.9102	3.17%
2010-11-10	2.210	2.200	2.230	2.170	2.220	1,885,000	4,144,310	2.1986	1.826	1.818	1.842	1.793	1.834	2,281,571	1.8164	-0.90%
2010-11-09	2.230	2.230	2.260	2.160	2.270	6,065,000	13,384,060	2.2068	1.842	1.842	1.867	1.785	1.875	7,340,971	1.8232	-1.76%
2010-11-08	2.270	2.260	2.270	2.080	2.270	14,278,000	31,655,440	2.2171	1.875	1.867	1.875	1.718	1.875	17,281,844	1.8317	10.73%
2010-11-05	2.050	2.040	2.050	1.940	2.050	8,504,000	17,046,970	2.0046	1.694	1.685	1.694	1.603	1.694	10,293,094	1.6562	4.59%
2010-11-04	1.960	1.950	1.980	1.920	1.990	4,620,000	9,049,360	1.9587	1.619	1.611	1.636	1.586	1.644	5,591,968	1.6183	3.16%
2010-11-03	1.900	1.890	1.900	1.890	1.940	2,634,000	5,063,730	1.9224	1.570	1.561	1.570	1.561	1.603	3,188,148	1.5883	0.00%
2010-11-02	1.900	1.880	1.900	1.880	1.970	4,825,000	9,356,710	1.9392	1.570	1.553	1.570	1.553	1.628	5,840,096	1.6021	0.00%
2010-11-01	1.900	1.870	1.900	1.850	1.910	3,665,000	6,944,740	1.8949	1.570	1.545	1.570	1.528	1.578	4,436,053	1.5655	3.26%
2010-10-29	1.840	1.840	1.870	1.820	1.920	3,275,000	6,063,486	1.8514	1.520	1.520	1.545	1.504	1.586	3,964,003	1.5296	2.79%
2010-10-28	1.790	1.790	1.830	1.770	1.870	1,574,000	2,833,270	1.8000	1.479	1.479	1.512	1.462	1.545	1,905,142	1.4872	-3.76%
2010-10-27	1.860	1.850	1.870	1.830	1.920	2,139,000	4,013,710	1.8764	1.537	1.528	1.545	1.512	1.586	2,589,009	1.5503	-3.12%
2010-10-26	1.920	1.900	1.920	1.850	1.930	5,384,000	10,206,940	1.8958	1.586	1.570	1.586	1.528	1.595	6,516,700	1.5663	2.13%
2010-10-25	1.880	1.880	1.890	1.830	1.890	3,205,000	6,005,220	1.8737	1.553	1.553	1.561	1.512	1.561	3,879,276	1.5480	0.00%
2010-10-22	1.880	1.870	1.880	1.860	1.920	5,646,000	10,656,760	1.8875	1.553	1.545	1.553	1.537	1.586	6,833,821	1.5594	-1.05%
2010-10-21	1.900	1.900	1.910	1.700	1.900	6,807,000	12,525,140	1.8400	1.570	1.570	1.578	1.405	1.570	8,239,075	1.5202	11.11%
2010-10-20	1.710	1.700	1.720	1.700	1.720	1,135,000	1,931,900	1.7021	1.413	1.405	1.421	1.405	1.421	1,373,784	1.4063	-2.29%
2010-10-19	1.750	1.690	1.700	1.690	1.750	1,950,000	3,334,360	1.7099	1.446	1.396	1.405	1.396	1.446	2,360,246	1.4127	2.94%
2010-10-18	1.700	1.700	1.740	1.700	1.770	2,940,000	5,048,540	1.7172	1.405	1.405	1.438	1.405	1.462	3,558,525	1.4187	-1.73%
2010-10-15	1.730	1.720	1.740	1.690	1.740	2,196,000	3,744,780	1.7053	1.429	1.421	1.438	1.396	1.438	2,658,000	1.4089	0.58%
2010-10-14	1.720	1.710	1.720	1.690	1.740	3,044,000	5,212,340	1.7123	1.421	1.413	1.421	1.396	1.438	3,684,405	1.4147	2.38%
2010-10-13	1.680	1.660	1.680	1.630	1.680	1,573,000	2,589,050	1.6459	1.388	1.371	1.388	1.347	1.388	1,903,932	1.3598	2.44%
2010-10-12	1.640	1.630	1.640	1.630	1.660	409,000	672,350	1.6439	1.355	1.347	1.355	1.347	1.371	495,047	1.3582	-1.20%
2010-10-11	1.660	1.660	1.690	1.640	1.680	719,000	1,189,300	1.6541	1.371	1.371	1.396	1.355	1.388	870,265	1.3666	0.00%
2010-10-08	1.660	1.650	1.690	1.660	1.720	1,170,000	1,966,510	1.6808	1.371	1.363	1.396	1.371	1.421	1,416,148	1.3886	-2.92%
2010-10-07	1.710	1.710	1.720	1.680	1.790	1,257,000	2,171,910	1.7279	1.413	1.413	1.421	1.388	1.479	1,521,451	1.4275	-3.93%
2010-10-06	1.780	1.780	1.790	1.750	1.810	3,122,000	5,541,320	1.7749	1.471	1.471	1.479	1.446	1.495	3,778,815	1.4664	2.30%
2010-10-05	1.740	1.730	1.740	1.670	1.770	4,671,000	8,019,220	1.7168	1.438	1.429	1.438	1.380	1.462	5,653,697	1.4184	3.57%
2010-10-04	1.680	1.660	1.680	1.620	1.700	1,391,000	2,309,750	1.6605	1.388	1.371	1.388	1.338	1.405	1,683,642	1.3719	2.44%
2010-09-30	1.640	1.630	1.640	1.600	1.640	2,104,000	3,405,080	1.6184	1.355	1.347	1.355	1.322	1.355	2,546,645	1.3371	1.86%
2010-09-29	1.610	1.600	1.610	1.580	1.610	2,309,000	3,693,900	1.5998	1.330	1.322	1.330	1.305	1.330	2,794,774	1.3217	0.62%
2010-09-28	1.600	1.600	1.610	1.590	1.610	608,000	973,420	1.6010	1.322	1.322	1.330	1.314	1.330	735,913	1.3227	0.63%
2010-09-27	1.590	1.590	1.600	1.580	1.610	838,000	1,338,310	1.5970	1.314	1.314	1.322	1.305	1.330	1,014,301	1.3194	-0.62%
2010-09-24	1.600	1.590	1.620	1.590	1.640	953,000	1,546,910	1.6232	1.322	1.314	1.338	1.314	1.355	1,153,495	1.3411	-1.23%
2010-09-22	1.620	1.600	1.610	1.610	1.700	4,163,000	6,865,040	1.6491	1.338	1.322	1.330	1.330	1.405	5,038,823	1.3624	0.62%
2010-09-21	1.610	1.600	1.610	1.580	1.620	1,328,000	2,125,710	1.6007	1.330	1.322	1.330	1.305	1.338	1,607,388	1.3225	0.62%
2010-09-20	1.600	1.590	1.610	1.550	1.630	1,295,000	2,054,110	1.5862	1.322	1.314	1.330	1.281	1.347	1,567,446	1.3105	1.27%
2010-09-17	1.580	1.570	1.600	1.560	1.620	731,000	1,150,840	1.5743	1.305	1.297	1.322	1.289	1.338	884,790	1.3007	0.00%
2010-09-16	1.580	1.580	1.600	1.550	1.590	211,000	330,420	1.5660	1.305	1.305	1.322	1.281	1.314	255,391	1.2938	-1.86%
2010-09-15	1.610	1.600	1.610	1.570	1.630	388,000	618,680	1.5945	1.330	1.322	1.330	1.297	1.347	469,628	1.3174	0.00%
2010-09-14	1.610	1.610	1.640	1.580	1.620	2,228,000	3,571,380	1.6030	1.330	1.330	1.355	1.305	1.338	2,696,733	1.3243	-0.62%
2010-09-13	1.620	1.580	1.630	1.600	1.650	987,000	1,607,530	1.6287	1.338	1.305	1.347	1.322	1.363	1,194,648	1.3456	-1.82%
2010-09-10	1.650	1.610	1.650	1.610	1.670	424,000	695,210	1.6396	1.363	1.330	1.363	1.330	1.380	513,202	1.3547	0.00%
2010-09-09	1.650	1.630	1.680	1.620	1.680	673,000	1,098,850	1.6328	1.363	1.347	1.388	1.338	1.388	814,588	1.3490	-0.60%
2010-09-08	1.660	1.660	1.680	1.650	1.680	160,000	265,590	1.6599	1.371	1.371	1.388	1.363	1.388	193,661	1.3714	0.00%
2010-09-07	1.660	1.660	1.670	1.660	1.680	1,237,000	2,063,470	1.6681	1.371	1.371	1.380	1.371	1.388	1,497,243	1.3782	-3.49%
2010-09-06	1.720	1.680	1.740	1.590	1.740	4,473,000	7,441,640	1.6637	1.421	1.388	1.438	1.314	1.438	5,414,042	1.3745	4.88%
2010-09-03	1.640	1.630	1.640	1.540	1.640	1,308,000	2,092,650	1.5999	1.355	1.347	1.355	1.272	1.355	1,583,181	1.3218	4.46%
2010-09-02	1.570	1.540	1.570	1.540	1.620	2,391,000	3,759,330	1.5723	1.297	1.272	1.297	1.272	1.338	2,894,025	1.2990	0.00%
2010-09-01	1.570	1.560	1.580	1.550	1.580	928,000	1,454,970	1.5679	1.297	1.289	1.305	1.281	1.305	1,123,235	1.2953	0.00%
2010-08-31	1.570	1.560	1.580	1.500	1.570	615,000	950,740	1.5459	1.297	1.289	1.305	1.239	1.297	744,385	1.2772	1.29%
2010-08-30	1.550	1.530	1.550	1.480	1.560	1,654,000	2,480,620	1.4998	1.281	1.264	1.281	1.223	1.289	2,001,973	1.2391	5.44%
2010-08-27	1.470	1.470	1.490	1.470	1.530	2,472,000	3,682,720	1.4898	1.214	1.214	1.231	1.214	1.264	2,992,066	1.2308	-3.92%
2010-08-26	1.530	1.530	1.550	1.530	1.590	3,534,000	5,476,760	1.5497	1.264	1.264	1.281	1.264	1.314	4,277,492	1.2804	-3.77%
2010-08-25	1.590	1.560	1.580	1.560	1.600	2,888,000	4,549,590	1.5753	1.314	1.289	1.305	1.289	1.322	3,495,585	1.3015	-1.85%
2010-08-24	1.620	1.610	1.620	1.570	1.640	1,621,000	2,611,230	1.6109	1.338	1.330	1.338	1.297	1.355	1,962,030	1.3309	0.62%
2010-08-23	1.610	1.600	1.610	1.560	1.610	2,274,000	3,596,340	1.5815	1.330	1.322	1.330	1.289	1.330	2,752,410	1.3066	3.21%
2010-08-20	1.560	1.560	1.570	1.520	1.600	3,431,000	5,340,480	1.5565	1.289	1.289	1.297	1.256	1.322	4,152,823	1.2860	-1.89%
2010-08-19	1.590	1.570	1.590	1.500	1.680	12,407,000	19,337,910	1.5586	1.314	1.297	1.314	1.239	1.388	15,017,218	1.2877	-6.47%
2010-08-18	1.700	1.700	1.730	1.590	1.700	2,507,000	4,122,900	1.6446	1.405	1.405	1.429	1.314	1.405	3,034,429	1.3587	3.66%
2010-08-17	1.640	1.640	1.660	1.630	1.680	1,819,000	3,008,950	1.6542	1.355	1.355	1.371	1.347	1.388	2,201,686	1.3667	-3.53%
2010-08-16	1.700	1.700	1.720	1.670	1.710	451,000	761,910	1.6894	1.405	1.405	1.421	1.380	1.413	545,883	1.3957	1.80%
2010-08-13	1.670	1.660	1.670	1.650	1.700	1,536,000	2,567,760	1.6717	1.380	1.371	1.380	1.363	1.405	1,859,148	1.3811	0.00%
2010-08-12	1.670	1.660	1.680	1.650	1.710	368,000	616,650	1.6757	1.380	1.371	1.388	1.363	1.413	445,421	1.3844	-1.76%
2010-08-11	1.700	1.690	1.700	1.670	1.720	1,024,000	1,742,100	1.7013	1.405	1.396	1.405	1.380	1.421	1,239,432	1.4056	0.59%
2010-08-10	1.690	1.680	1.690	1.680	1.820	2,481,000	4,305,150	1.7352	1.396	1.388	1.396	1.388	1.504	3,002,959	1.4336	-3.43%
2010-08-09	1.750	1.750	1.770	1.620	1.770	2,348,000	3,990,630	1.6996	1.446	1.446	1.462	1.338	1.462	2,841,979	1.4042	4.17%
2010-08-06	1.680	1.650	1.680	1.540	1.690	1,260,290	2,054,448	1.6301	1.388	1.363	1.388	1.272	1.396	1,525,433	1.3468	5.66%
2010-08-05	1.590	1.590	1.610	1.570	1.610	1,875,000	2,985,030	1.5920	1.314	1.314	1.330	1.297	1.330	2,269,468	1.3153	0.00%
2010-08-04	1.590	1.580	1.590	1.570	1.600	697,000	1,108,750	1.5907	1.314	1.305	1.314	1.297	1.322	843,637	1.3143	0.63%
2010-08-03	1.580	1.570	1.590	1.570	1.630	913,000	1,467,850	1.6077	1.305	1.297	1.314	1.297	1.347	1,105,079	1.3283	-2.47%
2010-08-02	1.620	1.610	1.630	1.590	1.650	1,785,000	2,882,630	1.6149	1.338	1.330	1.347	1.314	1.363	2,160,533	1.3342	1.25%
2010-07-30	1.600	1.600	1.650	1.550	1.600	651,000	1,027,950	1.5790	1.322	1.322	1.363	1.281	1.322	787,959	1.3046	1.27%
2010-07-29	1.580	1.570	1.580	1.550	1.580	470,000	738,000	1.5702	1.305	1.297	1.305	1.281	1.305	568,880	1.2973	0.64%
2010-07-28	1.570	1.550	1.570	1.540	1.580	1,278,000	1,985,220	1.5534	1.297	1.281	1.297	1.272	1.305	1,546,869	1.2834	1.29%
2010-07-27	1.550	1.540	1.590	1.540	1.590	930,000	1,450,030	1.5592	1.281	1.272	1.314	1.272	1.314	1,125,656	1.2882	-2.52%
2010-07-26	1.590	1.570	1.590	1.500	1.590	50,000	78,170	1.5634	1.314	1.297	1.314	1.239	1.314	60,519	1.2917	1.92%
2010-07-23	1.560	1.560	1.580	1.550	1.600	57,000	89,960	1.5782	1.289	1.289	1.305	1.281	1.322	68,992	1.3039	-1.27%
2010-07-22	1.580	1.580	1.600	1.540	1.580	561,000	877,250	1.5637	1.305	1.305	1.322	1.272	1.305	679,025	1.2919	1.28%
2010-07-21	1.560	1.550	1.570	1.550	1.580	73,000	114,740	1.5718	1.289	1.281	1.297	1.281	1.305	88,358	1.2986	-1.27%
2010-07-20	1.580	1.560	1.600	1.530	1.600	377,000	591,460	1.5689	1.305	1.289	1.322	1.264	1.322	456,314	1.2962	1.28%
2010-07-19	1.560	1.560	1.580	1.520	1.580	332,000	516,860	1.5568	1.289	1.289	1.305	1.256	1.305	401,847	1.2862	-0.64%
2010-07-16	1.570	1.570	1.580	1.530	1.580	248,000	384,970	1.5523	1.297	1.297	1.305	1.264	1.305	300,175	1.2825	-1.26%
2010-07-15	1.590	1.590	1.600	1.520	1.590	379,000	589,810	1.5562	1.314	1.314	1.322	1.256	1.314	458,735	1.2857	-1.24%
2010-07-14	1.610	1.610	1.620	1.560	1.620	382,000	611,420	1.6006	1.330	1.330	1.338	1.289	1.338	462,366	1.3224	0.00%
2010-07-13	1.610	1.570	1.610	1.580	1.650	400,000	651,770	1.6294	1.330	1.297	1.330	1.305	1.363	484,153	1.3462	-3.01%
2010-07-12	1.660	1.640	1.680	1.520	1.670	1,860,000	3,050,060	1.6398	1.371	1.355	1.388	1.256	1.380	2,251,312	1.3548	7.10%
2010-07-09	1.550	1.550	1.580	1.520	1.550	199,000	305,180	1.5336	1.281	1.281	1.305	1.256	1.281	240,866	1.2670	1.31%
2010-07-08	1.530	1.530	1.560	1.520	1.540	257,000	394,950	1.5368	1.264	1.264	1.289	1.256	1.272	311,068	1.2697	2.00%
2010-07-07	1.500	1.500	1.550	1.490	1.530	212,000	318,280	1.5013	1.239	1.239	1.281	1.231	1.264	256,601	1.2404	-3.85%
2010-07-06	1.560	1.520	1.570	1.560	1.560	10,000	15,600	1.5600	1.289	1.256	1.297	1.289	1.289	12,104	1.2888	0.65%
2010-07-05	1.550	1.500	1.560	1.530	1.560	71,000	109,110	1.5368	1.281	1.239	1.289	1.264	1.289	85,937	1.2696	-0.64%
2010-07-02	1.560	1.550	1.610	1.520	1.610	1,074,000	1,707,480	1.5898	1.289	1.281	1.330	1.256	1.330	1,299,951	1.3135	1.96%
2010-06-30	1.530	1.510	1.530	1.480	1.550	515,000	766,840	1.4890	1.264	1.248	1.264	1.223	1.281	623,347	1.2302	0.00%
2010-06-29	1.530	1.530	1.570	1.520	1.570	120,000	184,980	1.5415	1.264	1.264	1.297	1.256	1.297	145,246	1.2736	-0.65%
2010-06-28	1.540	1.540	1.550	1.540	1.580	689,000	1,072,170	1.5561	1.272	1.272	1.281	1.272	1.305	833,954	1.2856	-1.91%
2010-06-25	1.570	1.570	1.580	1.570	1.620	697,000	1,112,660	1.5964	1.297	1.297	1.305	1.297	1.338	843,637	1.3189	-1.87%
2010-06-24	1.600	1.600	1.630	1.580	1.630	763,000	1,231,580	1.6141	1.322	1.322	1.347	1.305	1.347	923,522	1.3336	-1.84%
2010-06-23	1.630	1.610	1.650	1.590	1.690	1,714,000	2,769,520	1.6158	1.347	1.330	1.363	1.314	1.396	2,074,596	1.3350	-2.98%
2010-06-22	1.680	1.680	1.700	1.680	1.750	1,219,000	2,104,750	1.7266	1.388	1.388	1.405	1.388	1.446	1,475,456	1.4265	-2.33%
2010-06-21	1.720	1.710	1.720	1.680	1.740	2,466,000	4,239,970	1.7194	1.421	1.413	1.421	1.388	1.438	2,984,804	1.4205	3.61%
2010-06-18	1.660	1.660	1.700	1.640	1.690	1,138,000	1,892,400	1.6629	1.371	1.371	1.405	1.355	1.396	1,377,415	1.3739	0.00%
2010-06-17	1.660	1.640	1.660	1.650	1.680	1,029,000	1,710,610	1.6624	1.371	1.355	1.371	1.363	1.388	1,245,484	1.3735	-0.60%
2010-06-15	1.670	1.650	1.660	1.630	1.690	937,000	1,572,660	1.6784	1.380	1.363	1.371	1.347	1.396	1,134,129	1.3867	1.21%
2010-06-14	1.650	1.640	1.650	1.630	1.660	2,148,000	3,542,340	1.6491	1.363	1.355	1.363	1.347	1.371	2,599,902	1.3625	1.85%
2010-06-11	1.620	1.620	1.630	1.600	1.630	997,000	1,616,130	1.6210	1.338	1.338	1.347	1.322	1.347	1,206,752	1.3392	0.62%
2010-06-10	1.610	1.590	1.600	1.590	1.660	1,417,000	2,290,270	1.6163	1.330	1.314	1.322	1.314	1.371	1,715,112	1.3353	-3.59%
2010-06-09	1.670	1.670	1.680	1.670	1.690	860,000	1,445,250	1.6805	1.380	1.380	1.388	1.380	1.396	1,040,929	1.3884	-1.18%
2010-06-08	1.690	1.680	1.700	1.600	1.690	1,195,000	1,984,260	1.6605	1.396	1.388	1.405	1.322	1.396	1,446,407	1.3719	1.20%
2010-06-07	1.670	1.670	1.700	1.650	1.690	1,354,000	2,259,340	1.6686	1.380	1.380	1.405	1.363	1.396	1,638,858	1.3786	-1.76%
2010-06-04	1.700	1.690	1.700	1.690	1.740	5,546,000	9,600,700	1.7311	1.405	1.396	1.405	1.396	1.438	6,712,782	1.4302	-1.73%
2010-06-03	1.730	1.700	1.740	1.700	1.730	1,033,000	1,774,460	1.7178	1.429	1.405	1.438	1.405	1.429	1,250,325	1.4192	3.59%
2010-06-02	1.670	1.670	1.680	1.670	1.700	1,046,000	1,767,300	1.6896	1.380	1.380	1.388	1.380	1.405	1,266,060	1.3959	-1.76%
2010-06-01	1.700	1.690	1.700	1.690	1.710	1,814,000	3,083,400	1.6998	1.405	1.396	1.405	1.396	1.413	2,195,634	1.4043	0.59%
2010-05-31	1.690	1.690	1.700	1.680	1.740	1,597,000	2,735,840	1.7131	1.396	1.396	1.405	1.388	1.438	1,932,981	1.4153	-0.59%
2010-05-28	1.700	1.690	1.710	1.670	1.710	2,111,000	3,572,650	1.6924	1.405	1.396	1.413	1.380	1.413	2,555,118	1.3982	2.41%
2010-05-27	1.660	1.660	1.690	1.510	1.700	1,274,000	2,055,220	1.6132	1.371	1.371	1.396	1.248	1.405	1,542,028	1.3328	3.75%
2010-05-26	1.600	1.580	1.600	1.570	1.620	2,378,000	3,771,180	1.5859	1.322	1.305	1.322	1.297	1.338	2,878,290	1.3102	0.00%
2010-05-25	1.600	1.580	1.600	1.600	1.700	2,693,000	4,406,330	1.6362	1.322	1.305	1.322	1.322	1.405	3,259,561	1.3518	-6.98%
2010-05-24	1.720	1.690	1.720	1.640	1.740	1,298,000	2,216,380	1.7075	1.421	1.396	1.421	1.355	1.438	1,571,077	1.4107	4.88%
2010-05-20	1.640	1.610	1.690	1.570	1.750	4,320,000	7,080,140	1.6389	1.355	1.330	1.396	1.297	1.446	5,228,853	1.3541	-3.53%
2010-05-19	1.700	1.700	1.730	1.680	1.750	1,141,000	1,954,890	1.7133	1.405	1.405	1.429	1.388	1.446	1,381,047	1.4155	-1.16%
2010-05-18	1.720	1.720	1.730	1.680	1.730	3,134,000	5,324,510	1.6990	1.421	1.421	1.429	1.388	1.429	3,793,339	1.4036	0.58%
2010-05-17	1.710	1.700	1.720	1.700	1.780	5,167,000	8,947,490	1.7317	1.413	1.405	1.421	1.405	1.471	6,254,047	1.4307	-4.47%
2010-05-14	1.790	1.780	1.790	1.740	1.840	9,668,000	17,362,400	1.7959	1.479	1.471	1.479	1.438	1.520	11,701,980	1.4837	0.00%
2010-05-13	1.790	1.780	1.790	1.730	1.790	2,358,000	4,188,540	1.7763	1.479	1.471	1.479	1.429	1.479	2,854,082	1.4676	1.70%
2010-05-12	1.760	1.740	1.760	1.680	1.760	710,000	1,236,690	1.7418	1.454	1.438	1.454	1.388	1.454	859,372	1.4391	2.92%
2010-05-11	1.710	1.700	1.710	1.650	1.750	1,709,000	2,872,930	1.6811	1.413	1.405	1.413	1.363	1.446	2,068,544	1.3889	3.01%
2010-05-10	1.660	1.650	1.710	1.630	1.700	1,139,000	1,889,840	1.6592	1.371	1.363	1.413	1.347	1.405	1,378,626	1.3708	1.39%
2010-05-07	1.660	1.670	1.680	1.660	1.710	2,888,000	4,851,250	1.6798	1.353	1.361	1.369	1.353	1.393	3,544,049	1.3688	-4.60%
2010-05-06	1.740	1.740	1.750	1.720	1.840	2,135,000	3,721,260	1.7430	1.418	1.418	1.426	1.402	1.499	2,619,995	1.4203	-3.33%
2010-05-05	1.800	1.810	1.820	1.800	1.820	2,364,000	4,270,330	1.8064	1.467	1.475	1.483	1.467	1.483	2,901,015	1.4720	-2.17%
2010-05-04	1.840	1.830	1.850	1.780	1.850	1,340,000	2,430,950	1.8141	1.499	1.491	1.508	1.450	1.508	1,644,399	1.4783	3.37%
2010-05-03	1.780	1.770	1.790	1.750	1.790	629,000	1,111,600	1.7672	1.450	1.442	1.459	1.426	1.459	771,886	1.4401	-0.56%
2010-04-30	1.790	1.780	1.790	1.760	1.830	2,643,000	4,719,970	1.7858	1.459	1.450	1.459	1.434	1.491	3,243,394	1.4553	-0.56%
2010-04-29	1.800	1.790	1.800	1.790	1.880	2,782,000	5,066,590	1.8212	1.467	1.459	1.467	1.459	1.532	3,413,970	1.4841	-2.17%
2010-04-28	1.840	1.830	1.850	1.780	1.860	4,684,000	8,499,130	1.8145	1.499	1.491	1.508	1.450	1.516	5,748,035	1.4786	2.22%
2010-04-27	1.800	1.800	1.820	1.780	1.910	13,963,000	25,787,440	1.8468	1.467	1.467	1.483	1.450	1.556	17,134,888	1.5050	-2.70%
2010-04-26	1.850	1.850	1.860	1.670	1.870	24,353,000	42,663,040	1.7519	1.508	1.508	1.516	1.361	1.524	29,885,119	1.4276	0.54%
2010-04-23	1.840	1.830	1.840	1.810	1.950	5,833,000	10,872,710	1.8640	1.499	1.491	1.499	1.475	1.589	7,158,046	1.5189	-1.60%
2010-04-22	1.870	1.860	1.870	1.800	1.950	6,518,000	12,176,810	1.8682	1.524	1.516	1.524	1.467	1.589	7,998,653	1.5224	-4.59%
2010-04-21	1.960	1.960	1.990	1.780	2.080	9,016,000	16,969,520	1.8822	1.597	1.597	1.622	1.450	1.695	11,064,109	1.5337	1.55%
2010-04-20	1.930	1.910	1.930	1.870	1.940	4,575,000	8,727,970	1.9078	1.573	1.556	1.573	1.524	1.581	5,614,274	1.5546	0.00%
2010-04-19	1.930	1.910	1.930	1.890	2.000	3,146,000	6,094,270	1.9371	1.573	1.556	1.573	1.540	1.630	3,860,657	1.5786	-3.50%
2010-04-16	2.000	2.000	2.040	1.950	2.040	2,434,000	4,856,990	1.9955	1.630	1.630	1.662	1.589	1.662	2,986,917	1.6261	-1.96%
2010-04-15	2.040	2.030	2.050	2.020	2.100	2,139,000	4,388,090	2.0515	1.662	1.654	1.671	1.646	1.711	2,624,903	1.6717	0.49%
2010-04-14	2.030	2.030	2.050	1.900	2.120	4,440,000	9,043,770	2.0369	1.654	1.654	1.671	1.548	1.728	5,448,607	1.6598	1.50%
2010-04-13	2.000	1.970	2.000	1.940	2.120	5,626,000	11,267,320	2.0027	1.630	1.605	1.630	1.581	1.728	6,904,023	1.6320	-2.44%
2010-04-12	2.050	2.050	2.070	2.010	2.310	7,911,000	17,450,340	2.2058	1.671	1.671	1.687	1.638	1.882	9,708,093	1.7975	-5.53%
2010-04-09	2.170	2.160	2.190	2.070	2.220	3,065,000	6,568,770	2.1432	1.768	1.760	1.785	1.687	1.809	3,761,257	1.7464	5.85%
2010-04-08	2.050	2.050	2.100	2.000	2.170	2,441,000	5,108,730	2.0929	1.671	1.671	1.711	1.630	1.768	2,995,507	1.7055	-0.49%
2010-04-07	2.060	2.050	2.060	2.000	2.170	3,555,000	7,327,740	2.0612	1.679	1.671	1.679	1.630	1.768	4,362,567	1.6797	-2.37%
2010-04-01	2.110	2.070	2.110	1.770	2.120	21,453,000	42,743,520	1.9924	1.719	1.687	1.719	1.442	1.728	26,326,344	1.6236	19.21%
2010-03-31	1.770	1.760	1.780	1.640	1.790	6,548,000	11,096,200	1.6946	1.442	1.434	1.450	1.336	1.459	8,035,468	1.3809	4.73%
2010-03-30	1.690	1.670	1.690	1.640	1.720	3,234,000	5,458,710	1.6879	1.377	1.361	1.377	1.336	1.402	3,968,648	1.3755	1.81%
2010-03-29	1.660	1.640	1.660	1.640	1.780	2,879,000	4,878,780	1.6946	1.353	1.336	1.353	1.336	1.450	3,533,004	1.3809	-5.14%
2010-03-26	1.750	1.740	1.780	1.680	1.800	4,379,000	7,709,320	1.7605	1.426	1.418	1.450	1.369	1.467	5,373,750	1.4346	2.34%
2010-03-25	1.710	1.710	1.730	1.580	1.760	5,140,000	8,755,460	1.7034	1.393	1.393	1.410	1.288	1.434	6,307,622	1.3881	3.01%
2010-03-24	1.660	1.660	1.670	1.640	1.750	1,585,000	2,640,110	1.6657	1.353	1.353	1.361	1.336	1.426	1,945,055	1.3573	-2.92%
2010-03-23	1.710	1.720	1.730	1.650	1.780	18,143,000	31,452,120	1.7336	1.393	1.402	1.410	1.345	1.450	22,264,432	1.4127	3.01%
2010-03-22	1.660	1.650	1.660	1.540	1.680	5,805,000	9,389,660	1.6175	1.353	1.345	1.353	1.255	1.369	7,123,686	1.3181	7.79%
2010-03-19	1.540	1.520	1.540	1.490	1.580	3,839,000	5,874,540	1.5302	1.255	1.239	1.255	1.214	1.288	4,711,082	1.2470	4.76%
2010-03-18	1.470	1.470	1.480	1.440	1.490	1,159,000	1,703,790	1.4701	1.198	1.198	1.206	1.173	1.214	1,422,283	1.1979	0.00%
2010-03-17	1.470	1.470	1.490	1.400	1.490	1,996,000	2,916,510	1.4612	1.198	1.198	1.214	1.141	1.214	2,449,419	1.1907	3.52%
2010-03-16	1.420	1.410	1.430	1.380	1.430	1,860,000	2,628,610	1.4132	1.157	1.149	1.165	1.125	1.165	2,282,525	1.1516	0.71%
2010-03-15	1.410	1.410	1.420	1.400	1.440	967,000	1,371,610	1.4184	1.149	1.149	1.157	1.141	1.173	1,186,667	1.1559	-2.08%
2010-03-12	1.440	1.430	1.440	1.410	1.470	1,236,000	1,783,100	1.4426	1.173	1.165	1.173	1.149	1.198	1,516,774	1.1756	-0.69%
2010-03-11	1.450	1.450	1.460	1.440	1.470	1,477,000	2,156,200	1.4599	1.182	1.182	1.190	1.173	1.198	1,812,521	1.1896	-3.33%
2010-03-10	1.500	1.500	1.520	1.500	1.550	671,000	1,036,920	1.5453	1.222	1.222	1.239	1.222	1.263	823,427	1.2593	-2.60%
2010-03-09	1.540	1.540	1.560	1.470	1.580	3,800,000	5,895,640	1.5515	1.255	1.255	1.271	1.198	1.288	4,663,222	1.2643	3.36%
2010-03-08	1.490	1.480	1.490	1.450	1.490	1,137,000	1,663,710	1.4632	1.214	1.206	1.214	1.182	1.214	1,395,285	1.1924	4.20%
2010-03-05	1.430	1.410	1.430	1.410	1.430	172,000	245,020	1.4245	1.165	1.149	1.165	1.149	1.165	211,072	1.1608	1.42%
2010-03-04	1.410	1.410	1.450	1.410	1.450	605,000	866,240	1.4318	1.149	1.149	1.182	1.149	1.182	742,434	1.1668	-2.08%
2010-03-03	1.440	1.420	1.450	1.400	1.440	1,527,000	2,159,430	1.4142	1.173	1.157	1.182	1.141	1.173	1,873,879	1.1524	2.13%
2010-03-02	1.410	1.410	1.430	1.400	1.440	1,798,000	2,560,430	1.4240	1.149	1.149	1.165	1.141	1.173	2,206,440	1.1604	-0.70%
2010-03-01	1.420	1.400	1.410	1.410	1.480	662,000	945,900	1.4289	1.157	1.141	1.149	1.149	1.206	812,382	1.1644	-3.40%
2010-02-26	1.470	1.470	1.490	1.420	1.500	728,000	1,070,420	1.4704	1.198	1.198	1.214	1.157	1.222	893,375	1.1982	2.80%
2010-02-25	1.430	1.430	1.450	1.420	1.460	1,338,000	1,921,070	1.4358	1.165	1.165	1.182	1.157	1.190	1,641,945	1.1700	0.70%
2010-02-24	1.420	1.400	1.430	1.360	1.460	572,000	801,820	1.4018	1.157	1.141	1.165	1.108	1.190	701,938	1.1423	1.43%
2010-02-23	1.400	1.380	1.400	1.380	1.400	75,000	103,900	1.3853	1.141	1.125	1.141	1.125	1.141	92,037	1.1289	2.19%
2010-02-22	1.370	1.370	1.390	1.370	1.450	631,000	891,550	1.4129	1.116	1.116	1.133	1.116	1.182	774,340	1.1514	-3.52%
2010-02-19	1.420	1.420	1.450	1.380	1.450	242,000	346,630	1.4324	1.157	1.157	1.182	1.125	1.182	296,974	1.1672	0.71%
2010-02-18	1.410	1.410	1.430	1.390	1.450	134,000	190,110	1.4187	1.149	1.149	1.165	1.133	1.182	164,440	1.1561	-2.08%
2010-02-17	1.440	1.400	1.450	1.410	1.500	1,016,000	1,460,070	1.4371	1.173	1.141	1.182	1.149	1.222	1,246,798	1.1711	-2.70%
2010-02-12	1.480	1.420	1.480	1.420	1.480	443,000	639,580	1.4437	1.206	1.157	1.206	1.157	1.206	543,634	1.1765	7.25%
2010-02-11	1.380	1.380	1.420	1.370	1.400	516,000	712,700	1.3812	1.125	1.125	1.157	1.116	1.141	633,217	1.1255	-1.43%
2010-02-10	1.400	1.370	1.400	1.350	1.400	500,000	685,060	1.3701	1.141	1.116	1.141	1.100	1.141	613,582	1.1165	4.48%
2010-02-09	1.340	1.360	1.420	1.320	1.340	318,000	424,760	1.3357	1.092	1.108	1.157	1.076	1.092	390,238	1.0885	-0.74%
2010-02-08	1.350	1.340	1.400	1.350	1.370	223,000	302,520	1.3566	1.100	1.092	1.141	1.100	1.116	273,658	1.1055	-0.74%
2010-02-05	1.360	1.360	1.370	1.320	1.380	931,000	1,269,150	1.3632	1.108	1.108	1.116	1.076	1.125	1,142,489	1.1109	-2.86%
2010-02-04	1.400	1.400	1.430	1.380	1.480	2,475,000	3,471,700	1.4027	1.141	1.141	1.165	1.125	1.206	3,037,230	1.1430	-3.45%
2010-02-03	1.450	1.430	1.440	1.300	1.460	3,847,000	5,393,470	1.4020	1.182	1.165	1.173	1.059	1.190	4,720,899	1.1425	1.40%
2010-02-02	1.430	1.430	1.450	1.420	1.490	510,000	740,600	1.4522	1.165	1.165	1.182	1.157	1.214	625,854	1.1833	-1.38%
2010-02-01	1.450	1.450	1.480	1.320	1.470	406,000	582,450	1.4346	1.182	1.182	1.206	1.076	1.198	498,228	1.1690	3.57%
2010-01-29	1.400	1.400	1.420	1.300	1.500	552,000	791,980	1.4347	1.141	1.141	1.157	1.059	1.222	677,394	1.1692	-3.45%
2010-01-28	1.450	1.450	1.480	1.450	1.480	321,000	469,790	1.4635	1.182	1.182	1.206	1.182	1.206	393,920	1.1926	-2.03%
2010-01-27	1.480	1.450	1.480	1.400	1.550	649,000	967,730	1.4911	1.206	1.182	1.206	1.141	1.263	796,429	1.2151	-0.67%
2010-01-26	1.490	1.490	1.510	1.460	1.630	4,595,000	6,975,340	1.5180	1.214	1.214	1.230	1.190	1.328	5,638,818	1.2370	-8.59%
2010-01-25	1.630	1.630	1.640	1.500	1.750	2,100,000	3,380,690	1.6099	1.328	1.328	1.336	1.222	1.426	2,577,044	1.3118	-1.21%
2010-01-22	1.650	1.650	1.680	1.570	1.700	895,000	1,483,370	1.6574	1.345	1.345	1.369	1.279	1.385	1,098,312	1.3506	-4.62%
2010-01-21	1.730	1.690	1.750	1.690	1.770	1,615,000	2,798,470	1.7328	1.410	1.377	1.426	1.377	1.442	1,981,869	1.4120	0.00%
2010-01-20	1.730	1.720	1.760	1.700	1.760	1,409,000	2,444,820	1.7351	1.410	1.402	1.434	1.385	1.434	1,729,074	1.4139	-1.14%
2010-01-19	1.750	1.730	1.750	1.720	1.830	2,445,000	4,340,350	1.7752	1.426	1.410	1.426	1.402	1.491	3,000,415	1.4466	-2.23%
2010-01-18	1.790	1.780	1.790	1.710	1.820	5,400,000	9,650,930	1.7872	1.459	1.450	1.459	1.393	1.483	6,626,684	1.4564	2.29%
2010-01-15	1.750	1.750	1.780	1.660	1.800	4,045,588	7,016,870	1.7344	1.426	1.426	1.450	1.353	1.467	4,964,599	1.4134	5.42%
2010-01-14	1.660	1.660	1.700	1.630	1.800	4,230,000	7,215,160	1.7057	1.353	1.353	1.385	1.328	1.467	5,190,903	1.3900	-5.68%
2010-01-13	1.760	1.760	1.770	1.690	1.770	3,191,000	5,517,570	1.7291	1.434	1.434	1.442	1.377	1.442	3,915,880	1.4090	0.57%
2010-01-12	1.750	1.740	1.750	1.500	1.820	7,453,000	12,563,450	1.6857	1.426	1.418	1.426	1.222	1.483	9,146,052	1.3736	15.13%
2010-01-11	1.520	1.500	1.510	1.380	1.520	5,099,000	7,581,350	1.4868	1.239	1.222	1.230	1.125	1.239	6,257,308	1.2116	11.76%
2010-01-08	1.360	1.360	1.370	1.310	1.360	1,585,000	2,122,490	1.3391	1.108	1.108	1.116	1.068	1.108	1,945,055	1.0912	3.82%
2010-01-07	1.310	1.310	1.320	1.310	1.420	3,968,000	5,435,320	1.3698	1.068	1.068	1.076	1.068	1.157	4,869,386	1.1162	-2.24%
2010-01-06	1.340	1.330	1.340	1.250	1.360	6,227,000	8,153,680	1.3094	1.092	1.084	1.092	1.019	1.108	7,641,549	1.0670	6.35%
2010-01-05	1.260	1.250	1.260	1.200	1.270	2,769,000	3,417,380	1.2342	1.027	1.019	1.027	0.978	1.035	3,398,016	1.0057	5.00%
2010-01-04	1.200	1.200	1.210	1.150	1.220	3,780,000	4,479,760	1.1851	0.978	0.978	0.986	0.937	0.994	4,638,679	0.9657	5.26%
2009-12-31	1.140	1.150	1.160	1.130	1.150	159,000	181,860	1.1438	0.929	0.937	0.945	0.921	0.937	195,119	0.9320	0.88%
2009-12-30	1.130	1.130	1.150	1.110	1.130	117,000	130,790	1.1179	0.921	0.921	0.937	0.905	0.921	143,578	0.9109	0.89%
2009-12-29	1.120	1.120	1.140	1.100	1.140	85,000	95,310	1.1213	0.913	0.913	0.929	0.896	0.929	104,309	0.9137	-2.61%
2009-12-28	1.150	1.140	1.150	1.140	1.150	481,000	548,400	1.1401	0.937	0.929	0.937	0.929	0.937	590,266	0.9291	1.77%
2009-12-24	1.130	1.120	1.140	1.130	1.130	80,000	90,400	1.1300	0.921	0.913	0.929	0.921	0.921	98,173	0.9208	0.00%
2009-12-23	1.130	1.110	1.140	1.090	1.130	201,000	224,830	1.1186	0.921	0.905	0.929	0.888	0.921	246,660	0.9115	2.73%
2009-12-22	1.100	1.100	1.110	1.100	1.100	177,000	194,700	1.1000	0.896	0.896	0.905	0.896	0.896	217,208	0.8964	0.00%
2009-12-21	1.100	1.100	1.120	1.100	1.110	46,000	50,700	1.1022	0.896	0.896	0.913	0.896	0.905	56,450	0.8981	-2.65%
2009-12-18	1.130	1.110	1.130	1.100	1.130	1,210,000	1,339,730	1.1072	0.921	0.905	0.921	0.896	0.921	1,484,868	0.9023	0.00%
2009-12-17	1.130	1.120	1.130	1.110	1.140	432,000	487,040	1.1274	0.921	0.913	0.921	0.905	0.929	530,135	0.9187	0.00%
2009-12-16	1.130	1.120	1.140	1.100	1.160	827,000	924,660	1.1181	0.921	0.913	0.929	0.896	0.945	1,014,864	0.9111	-1.74%
2009-12-15	1.150	1.130	1.150	1.140	1.170	471,000	542,870	1.1526	0.937	0.921	0.937	0.929	0.953	577,994	0.9392	-1.71%
2009-12-14	1.170	1.160	1.170	1.110	1.170	646,000	739,530	1.1448	0.953	0.945	0.953	0.905	0.953	792,748	0.9329	4.46%
2009-12-11	1.120	1.120	1.140	1.110	1.150	553,000	625,290	1.1307	0.913	0.913	0.929	0.905	0.937	678,622	0.9214	0.00%
2009-12-10	1.120	1.110	1.120	1.060	1.140	884,000	988,480	1.1182	0.913	0.905	0.913	0.864	0.929	1,084,813	0.9112	0.90%
2009-12-09	1.110	1.110	1.140	1.110	1.170	2,562,000	2,871,940	1.1210	0.905	0.905	0.929	0.905	0.953	3,143,994	0.9135	-5.13%
2009-12-08	1.170	1.170	1.190	1.170	1.210	1,098,000	1,309,180	1.1923	0.953	0.953	0.970	0.953	0.986	1,347,426	0.9716	-2.50%
2009-12-07	1.200	1.180	1.200	1.160	1.200	1,009,000	1,189,490	1.1789	0.978	0.962	0.978	0.945	0.978	1,238,208	0.9607	2.56%
2009-12-04	1.170	1.160	1.180	1.140	1.190	1,002,000	1,173,920	1.1716	0.953	0.945	0.962	0.929	0.970	1,229,618	0.9547	-0.85%
2009-12-03	1.180	1.160	1.180	1.150	1.260	5,583,000	6,659,880	1.1929	0.962	0.945	0.962	0.937	1.027	6,851,255	0.9721	0.00%
2009-12-02	1.180	1.170	1.200	1.090	1.210	3,175,000	3,725,860	1.1735	0.962	0.953	0.978	0.888	0.986	3,896,245	0.9563	6.31%
2009-12-01	1.110	1.100	1.120	1.080	1.230	6,894,000	7,917,110	1.1484	0.905	0.896	0.913	0.880	1.002	8,460,067	0.9358	5.71%
2009-11-30	1.050	1.030	1.050	0.990	1.050	2,237,000	2,289,320	1.0234	0.856	0.839	0.856	0.807	0.856	2,745,165	0.8339	7.14%
2009-11-27	0.980	0.970	0.980	0.970	0.990	3,533,000	3,455,120	0.9780	0.799	0.790	0.799	0.790	0.807	4,335,570	0.7969	-1.01%
2009-11-26	0.990	0.990	1.000	0.980	1.030	4,715,000	4,734,430	1.0041	0.807	0.807	0.815	0.799	0.839	5,786,077	0.8182	0.00%
2009-11-25	0.990	0.990	1.000	0.970	0.990	1,041,000	1,025,630	0.9852	0.807	0.807	0.815	0.790	0.807	1,277,477	0.8029	1.02%
2009-11-24	0.980	0.970	0.980	0.960	0.990	1,169,000	1,141,790	0.9767	0.799	0.790	0.799	0.782	0.807	1,434,554	0.7959	-1.01%
2009-11-23	0.990	0.990	1.000	0.990	1.010	3,173,000	3,169,800	0.9990	0.807	0.807	0.815	0.807	0.823	3,893,791	0.8141	-1.00%
2009-11-20	1.000	0.990	1.000	0.980	1.010	4,431,000	4,400,970	0.9932	0.815	0.807	0.815	0.799	0.823	5,437,563	0.8094	-3.85%
2009-11-19	1.040	1.030	1.040	1.000	1.060	3,940,000	4,062,600	1.0311	0.847	0.839	0.847	0.815	0.864	4,835,025	0.8402	4.00%
2009-11-18	1.000	1.000	1.010	0.920	1.010	3,259,000	3,193,870	0.9800	0.815	0.815	0.823	0.750	0.823	3,999,327	0.7986	7.53%
2009-11-17	0.930	0.930	0.940	0.920	0.950	1,186,000	1,096,710	0.9247	0.758	0.758	0.766	0.750	0.774	1,455,416	0.7535	-2.11%
2009-11-16	0.950	0.930	0.950	0.900	0.960	4,862,000	4,468,140	0.9190	0.774	0.758	0.774	0.733	0.782	5,966,470	0.7489	1.06%
2009-11-13	0.940	0.940	0.960	0.930	0.960	1,096,000	1,037,710	0.9468	0.766	0.766	0.782	0.758	0.782	1,344,971	0.7715	1.08%
2009-11-12	0.930	0.920	0.940	0.900	0.970	1,314,000	1,240,910	0.9444	0.758	0.750	0.766	0.733	0.790	1,612,493	0.7696	2.20%
2009-11-11	0.910	0.900	0.920	0.890	0.930	567,000	517,760	0.9132	0.742	0.733	0.750	0.725	0.758	695,802	0.7441	0.00%
2009-11-10	0.910	0.900	0.910	0.880	0.920	480,000	437,000	0.9104	0.742	0.733	0.742	0.717	0.750	589,039	0.7419	-1.09%
2009-11-09	0.920	0.910	0.920	0.880	0.920	1,532,000	1,383,260	0.9029	0.750	0.742	0.750	0.717	0.750	1,880,015	0.7358	4.55%
2009-11-06	0.880	0.880	0.890	0.870	0.890	1,159,000	1,023,290	0.8829	0.717	0.717	0.725	0.709	0.725	1,422,283	0.7195	2.33%
2009-11-05	0.860	0.860	0.880	0.860	0.880	812,000	702,210	0.8648	0.701	0.701	0.717	0.701	0.717	996,457	0.7047	0.00%
2009-11-04	0.860	0.860	0.880	0.860	0.880	3,014,000	2,623,640	0.8705	0.701	0.701	0.717	0.701	0.717	3,698,672	0.7093	-3.37%
2009-11-03	0.890	0.870	0.880	0.860	0.890	3,246,000	2,844,920	0.8764	0.725	0.709	0.717	0.701	0.725	3,983,374	0.7142	1.14%
2009-11-02	0.880	0.880	0.890	0.870	0.900	1,022,000	904,240	0.8848	0.717	0.717	0.725	0.709	0.733	1,254,161	0.7210	-4.35%
2009-10-30	0.920	0.910	0.920	0.900	0.930	1,286,000	1,189,690	0.9251	0.750	0.742	0.750	0.733	0.758	1,578,133	0.7539	1.10%
2009-10-29	0.910	0.910	0.920	0.890	0.940	645,000	597,550	0.9264	0.742	0.742	0.750	0.725	0.766	791,521	0.7549	-4.21%
2009-10-28	0.950	0.950	0.960	0.940	0.960	902,000	860,580	0.9541	0.774	0.774	0.782	0.766	0.782	1,106,902	0.7775	-2.06%
2009-10-27	0.970	0.960	0.970	0.930	1.010	1,440,000	1,401,690	0.9734	0.790	0.782	0.790	0.758	0.823	1,767,116	0.7932	-2.02%
2009-10-23	0.990	0.980	0.990	0.990	1.030	2,687,000	2,716,330	1.0109	0.807	0.799	0.807	0.807	0.839	3,297,389	0.8238	-1.00%
2009-10-22	1.000	1.000	1.010	1.000	1.060	1,311,000	1,328,530	1.0134	0.815	0.815	0.823	0.815	0.864	1,608,812	0.8258	-2.91%
2009-10-21	1.030	1.020	1.030	1.010	1.100	5,496,000	5,713,850	1.0396	0.839	0.831	0.839	0.823	0.896	6,744,492	0.8472	3.00%
2009-10-20	1.000	1.000	1.010	0.950	1.010	2,983,000	2,939,390	0.9854	0.815	0.815	0.823	0.774	0.823	3,660,630	0.8030	6.38%
2009-10-19	0.940	0.940	0.960	0.940	0.980	458,000	434,960	0.9497	0.766	0.766	0.782	0.766	0.799	562,041	0.7739	0.00%
2009-10-16	0.940	0.910	0.940	0.900	0.950	1,171,000	1,083,060	0.9249	0.766	0.742	0.766	0.733	0.774	1,437,009	0.7537	1.08%
2009-10-15	0.930	0.920	0.930	0.920	0.950	256,000	238,490	0.9316	0.758	0.750	0.758	0.750	0.774	314,154	0.7592	-3.12%
2009-10-14	0.960	0.910	0.980	0.910	0.980	581,000	551,360	0.9490	0.782	0.742	0.799	0.742	0.799	712,982	0.7733	3.23%
2009-10-13	0.930	0.930	0.940	0.930	0.950	529,000	498,700	0.9427	0.758	0.758	0.766	0.758	0.774	649,170	0.7682	0.00%
2009-10-12	0.930	0.920	0.930	0.900	0.930	2,127,000	1,964,560	0.9236	0.758	0.750	0.758	0.733	0.758	2,610,177	0.7527	3.33%
2009-10-09	0.900	0.900	0.910	0.880	0.910	354,000	318,790	0.9005	0.733	0.733	0.742	0.717	0.742	434,416	0.7338	1.12%
2009-10-08	0.890	0.890	0.900	0.890	0.900	607,000	541,730	0.8925	0.725	0.725	0.733	0.725	0.733	744,888	0.7273	0.00%
2009-10-07	0.890	0.890	0.900	0.870	0.900	1,609,000	1,435,300	0.8920	0.725	0.725	0.733	0.709	0.733	1,974,507	0.7269	-1.11%
2009-10-06	0.900	0.880	0.900	0.890	0.910	890,000	798,340	0.8970	0.733	0.717	0.733	0.725	0.742	1,092,176	0.7310	-1.10%
2009-10-05	0.910	0.900	0.910	0.860	0.910	1,574,000	1,393,770	0.8855	0.742	0.733	0.742	0.701	0.742	1,931,556	0.7216	4.60%
2009-10-02	0.870	0.870	0.880	0.840	0.880	567,000	490,980	0.8659	0.709	0.709	0.717	0.685	0.717	695,802	0.7056	-1.14%
2009-09-30	0.880	0.870	0.880	0.860	0.890	732,000	639,100	0.8731	0.717	0.709	0.717	0.701	0.725	898,284	0.7115	1.15%
2009-09-29	0.870	0.860	0.880	0.850	0.890	1,036,000	901,750	0.8704	0.709	0.701	0.717	0.693	0.725	1,271,342	0.7093	6.10%
2009-09-28	0.820	0.820	0.850	0.820	0.840	1,400,000	1,164,140	0.8315	0.668	0.668	0.693	0.668	0.685	1,718,029	0.6776	1.23%
2009-09-25	0.810	0.810	0.840	0.800	0.830	6,202,000	5,044,120	0.8133	0.660	0.660	0.685	0.652	0.676	7,610,870	0.6628	-1.22%
2009-09-24	0.820	0.820	0.830	0.820	0.840	1,313,000	1,087,500	0.8283	0.668	0.668	0.676	0.668	0.685	1,611,266	0.6749	-3.53%
2009-09-23	0.850	0.840	0.850	0.840	0.850	7,358,000	6,189,880	0.8412	0.693	0.685	0.693	0.685	0.693	9,029,471	0.6855	0.00%
2009-09-22	0.850	0.840	0.850	0.840	0.860	1,794,000	1,525,340	0.8502	0.693	0.685	0.693	0.685	0.701	2,201,532	0.6929	0.00%
2009-09-21	0.850	0.840	0.850	0.850	0.870	2,841,000	2,441,500	0.8594	0.693	0.685	0.693	0.693	0.709	3,486,372	0.7003	-4.49%
2009-09-18	0.890	0.890	0.900	0.840	0.890	536,000	465,360	0.8682	0.725	0.725	0.733	0.685	0.725	657,760	0.7075	0.00%
2009-09-17	0.890	0.860	0.890	0.860	0.910	1,413,000	1,250,530	0.8850	0.725	0.701	0.725	0.701	0.742	1,733,982	0.7212	-1.11%
2009-09-16	0.900	0.880	0.900	0.890	0.920	2,296,000	2,062,440	0.8983	0.733	0.717	0.733	0.725	0.750	2,817,568	0.7320	-2.17%
2009-09-15	0.920	0.910	0.930	0.920	0.930	250,000	231,000	0.9240	0.750	0.742	0.758	0.750	0.758	306,791	0.7530	-1.08%
2009-09-14	0.930	0.910	0.930	0.910	0.930	470,000	433,270	0.9219	0.758	0.742	0.758	0.742	0.758	576,767	0.7512	1.09%
2009-09-11	0.920	0.920	0.930	0.920	0.930	527,000	485,540	0.9213	0.750	0.750	0.758	0.750	0.758	646,715	0.7508	0.00%
2009-09-10	0.920	0.920	0.930	0.920	0.930	1,109,000	1,020,380	0.9201	0.750	0.750	0.758	0.750	0.758	1,360,925	0.7498	0.00%
2009-09-09	0.920	0.920	0.930	0.910	0.920	999,000	918,800	0.9197	0.750	0.750	0.758	0.742	0.750	1,225,937	0.7495	0.00%
2009-09-08	0.920	0.920	0.930	0.910	0.940	1,799,000	1,668,100	0.9272	0.750	0.750	0.758	0.742	0.766	2,207,668	0.7556	1.10%
2009-09-07	0.910	0.910	0.920	0.910	0.940	1,480,000	1,372,520	0.9274	0.742	0.742	0.750	0.742	0.766	1,816,202	0.7557	-2.15%
2009-09-04	0.930	0.930	0.940	0.930	0.940	876,000	816,330	0.9319	0.758	0.758	0.766	0.758	0.766	1,074,995	0.7594	0.00%
2009-09-03	0.930	0.920	0.940	0.900	0.930	1,944,000	1,795,360	0.9235	0.758	0.750	0.766	0.733	0.758	2,385,606	0.7526	4.49%
2009-09-02	0.890	0.890	0.900	0.880	0.910	414,000	371,920	0.8984	0.725	0.725	0.733	0.717	0.742	508,046	0.7321	-3.26%
2009-09-01	0.920	0.910	0.920	0.890	0.920	890,000	813,300	0.9138	0.750	0.742	0.750	0.725	0.750	1,092,176	0.7447	1.10%
2009-08-31	0.910	0.900	0.910	0.880	0.920	897,000	813,040	0.9064	0.742	0.733	0.742	0.717	0.750	1,100,766	0.7386	-1.09%
2009-08-28	0.920	0.900	0.920	0.890	0.920	206,000	186,100	0.9034	0.750	0.733	0.750	0.725	0.750	252,796	0.7362	3.37%
2009-08-27	0.890	0.890	0.910	0.870	0.900	597,000	530,620	0.8888	0.725	0.725	0.742	0.709	0.733	732,617	0.7243	0.00%
2009-08-26	0.890	0.880	0.890	0.860	0.890	1,879,000	1,637,740	0.8716	0.725	0.717	0.725	0.701	0.725	2,305,841	0.7103	2.30%
2009-08-25	0.870	0.860	0.880	0.850	0.870	563,000	485,680	0.8627	0.709	0.701	0.717	0.693	0.709	690,893	0.7030	1.16%
2009-08-24	0.860	0.860	0.870	0.850	0.880	1,025,000	881,130	0.8596	0.701	0.701	0.709	0.693	0.717	1,257,843	0.7005	-3.37%
2009-08-21	0.890	0.860	0.900	0.840	0.900	1,454,000	1,259,110	0.8660	0.725	0.701	0.733	0.685	0.733	1,784,296	0.7057	-1.11%
2009-08-20	0.900	0.900	0.920	0.900	0.920	402,000	365,820	0.9100	0.733	0.733	0.750	0.733	0.750	493,320	0.7415	-2.17%
2009-08-19	0.920	0.890	0.920	0.890	0.920	505,000	458,240	0.9074	0.750	0.725	0.750	0.725	0.750	619,718	0.7394	3.37%
2009-08-18	0.890	0.870	0.890	0.840	0.900	1,450,000	1,244,160	0.8580	0.725	0.709	0.725	0.685	0.733	1,779,387	0.6992	1.14%
2009-08-17	0.880	0.880	0.900	0.880	0.900	336,000	299,680	0.8919	0.717	0.717	0.733	0.717	0.733	412,327	0.7268	-2.22%
2009-08-14	0.900	0.900	0.920	0.900	0.920	210,000	189,900	0.9043	0.733	0.733	0.750	0.733	0.750	257,704	0.7369	0.00%
2009-08-13	0.900	0.890	0.910	0.900	0.900	131,000	117,900	0.9000	0.733	0.725	0.742	0.733	0.733	160,758	0.7334	1.12%
2009-08-12	0.890	0.890	0.910	0.890	0.920	998,000	899,240	0.9010	0.725	0.725	0.742	0.725	0.750	1,224,709	0.7342	0.00%
2009-08-11	0.890	0.890	0.900	0.870	0.900	412,000	367,900	0.8930	0.725	0.725	0.733	0.709	0.733	505,591	0.7277	0.00%
2009-08-10	0.890	0.890	0.900	0.880	0.900	33,000	29,630	0.8979	0.725	0.725	0.733	0.717	0.733	40,496	0.7317	-1.11%
2009-08-07	0.900	0.860	0.900	0.880	0.930	770,000	681,550	0.8851	0.733	0.701	0.733	0.717	0.758	944,916	0.7213	-1.10%
2009-08-06	0.910	0.910	0.920	0.890	0.910	252,000	226,800	0.9000	0.742	0.742	0.750	0.725	0.742	309,245	0.7334	1.11%
2009-08-05	0.900	0.890	0.900	0.900	0.930	1,429,000	1,296,170	0.9070	0.733	0.725	0.733	0.733	0.758	1,753,617	0.7391	-1.10%
2009-08-04	0.910	0.900	0.920	0.900	0.930	1,206,000	1,107,030	0.9179	0.742	0.733	0.750	0.733	0.758	1,479,960	0.7480	1.11%
2009-08-03	0.900	0.900	0.930	0.900	0.930	1,924,000	1,770,640	0.9203	0.733	0.733	0.758	0.733	0.758	2,361,063	0.7499	-1.10%
2009-07-31	0.910	0.920	0.930	0.900	0.930	1,925,000	1,764,460	0.9166	0.742	0.750	0.758	0.733	0.758	2,362,290	0.7469	0.00%
2009-07-30	0.910	0.890	0.910	0.890	0.910	681,000	612,100	0.8988	0.742	0.725	0.742	0.725	0.742	835,699	0.7324	1.11%
2009-07-29	0.900	0.900	0.910	0.900	0.910	587,000	529,410	0.9019	0.733	0.733	0.742	0.733	0.742	720,345	0.7349	-1.10%
2009-07-28	0.910	0.900	0.920	0.890	0.920	318,000	289,770	0.9112	0.742	0.733	0.750	0.725	0.750	390,238	0.7425	2.25%
2009-07-27	0.890	0.880	0.920	0.880	0.920	1,388,000	1,255,780	0.9047	0.725	0.717	0.750	0.717	0.750	1,703,303	0.7373	0.00%
2009-07-24	0.890	0.890	0.900	0.890	0.940	1,981,000	1,812,920	0.9152	0.725	0.725	0.733	0.725	0.766	2,431,011	0.7457	-2.20%
2009-07-23	0.910	0.890	0.910	0.890	0.930	7,075,000	6,404,810	0.9053	0.742	0.725	0.742	0.725	0.758	8,682,184	0.7377	1.11%
2009-07-22	0.900	0.880	0.900	0.840	0.920	7,898,000	6,844,670	0.8666	0.733	0.717	0.733	0.685	0.750	9,692,139	0.7062	5.88%
2009-07-21	0.850	0.830	0.850	0.820	0.850	2,548,000	2,144,560	0.8417	0.693	0.676	0.693	0.668	0.693	3,126,813	0.6859	0.00%
2009-07-20	0.850	0.830	0.850	0.800	0.850	1,028,000	847,610	0.8245	0.693	0.676	0.693	0.652	0.693	1,261,524	0.6719	1.19%
2009-07-17	0.840	0.830	0.840	0.830	0.850	486,000	409,200	0.8420	0.685	0.676	0.685	0.676	0.693	596,402	0.6861	-2.33%
2009-07-16	0.860	0.840	0.860	0.840	0.880	532,000	456,040	0.8572	0.701	0.685	0.701	0.685	0.717	652,851	0.6985	1.18%
2009-07-15	0.850	0.850	0.860	0.820	0.860	195,000	165,240	0.8474	0.693	0.693	0.701	0.668	0.701	239,297	0.6905	2.41%
2009-07-14	0.830	0.830	0.870	0.830	0.830	73,000	60,590	0.8300	0.676	0.676	0.709	0.676	0.676	89,583	0.6764	0.00%
2009-07-13	0.830	0.830	0.860	0.810	0.830	121,000	100,400	0.8298	0.676	0.676	0.701	0.660	0.676	148,487	0.6762	-3.49%
2009-07-10	0.860	0.860	0.870	0.840	0.860	238,000	204,250	0.8582	0.701	0.701	0.709	0.685	0.701	292,065	0.6993	2.38%
2009-07-09	0.840	0.810	0.850	0.840	0.840	488,000	409,920	0.8400	0.685	0.660	0.693	0.685	0.685	598,856	0.6845	-1.18%
2009-07-08	0.850	0.800	0.850	0.800	0.880	1,718,000	1,401,900	0.8160	0.693	0.652	0.693	0.652	0.717	2,108,267	0.6650	0.00%
2009-07-07	0.850	0.870	0.880	0.850	0.920	587,000	513,650	0.8750	0.693	0.709	0.717	0.693	0.750	720,345	0.7131	-5.56%
2009-07-06	0.900	0.870	0.900	0.850	0.900	166,000	143,450	0.8642	0.733	0.709	0.733	0.693	0.733	203,709	0.7042	3.45%
2009-07-03	0.870	0.850	0.860	0.850	0.890	239,000	207,790	0.8694	0.709	0.693	0.701	0.693	0.725	293,292	0.7085	-3.33%
2009-07-02	0.900	0.860	0.900	0.850	0.900	1,479,000	1,305,970	0.8830	0.733	0.701	0.733	0.693	0.733	1,814,975	0.7196	1.12%
2009-06-30	0.890	0.870	0.890	0.870	0.930	1,007,000	890,570	0.8844	0.725	0.709	0.725	0.709	0.758	1,235,754	0.7207	-3.26%
2009-06-29	0.920	0.900	0.920	0.910	0.930	579,000	530,260	0.9158	0.750	0.733	0.750	0.742	0.758	710,528	0.7463	-1.08%
2009-06-26	0.930	0.920	0.930	0.920	0.950	181,000	169,470	0.9363	0.758	0.750	0.758	0.750	0.774	222,117	0.7630	-1.06%
2009-06-25	0.940	0.930	0.950	0.900	0.950	1,093,000	1,023,620	0.9365	0.766	0.758	0.774	0.733	0.774	1,341,290	0.7632	1.08%
2009-06-24	0.930	0.930	0.940	0.920	0.930	155,000	144,080	0.9295	0.758	0.758	0.766	0.750	0.758	190,210	0.7575	0.00%
2009-06-23	0.930	0.910	0.930	0.910	0.930	1,126,000	1,040,460	0.9240	0.758	0.742	0.758	0.742	0.758	1,381,786	0.7530	-2.11%
2009-06-22	0.950	0.940	0.950	0.930	0.960	293,000	277,230	0.9462	0.774	0.766	0.774	0.758	0.782	359,559	0.7710	0.00%
2009-06-19	0.950	0.940	0.970	0.930	0.950	1,049,000	982,150	0.9363	0.774	0.766	0.790	0.758	0.774	1,287,295	0.7630	-2.06%
2009-06-18	0.970	0.940	0.970	0.930	0.980	1,791,000	1,695,060	0.9464	0.790	0.766	0.790	0.758	0.799	2,197,850	0.7712	2.11%
2009-06-17	0.950	0.930	0.940	0.930	0.960	167,000	157,880	0.9454	0.774	0.758	0.766	0.758	0.782	204,936	0.7704	-1.04%
2009-06-16	0.960	0.940	0.960	0.940	1.000	470,000	446,060	0.9491	0.782	0.766	0.782	0.766	0.815	576,767	0.7734	-2.04%
2009-06-15	0.980	0.950	0.980	0.950	0.990	98,000	93,690	0.9560	0.799	0.774	0.799	0.774	0.807	120,262	0.7790	-1.01%
2009-06-12	0.990	0.980	0.990	0.970	1.040	1,107,000	1,092,060	0.9865	0.807	0.799	0.807	0.790	0.847	1,358,470	0.8039	2.06%
2009-06-11	0.970	0.980	1.000	0.960	1.020	373,000	364,060	0.9760	0.790	0.799	0.815	0.782	0.831	457,732	0.7954	2.11%
2009-06-10	0.950	0.950	0.960	0.950	0.970	271,000	258,930	0.9555	0.774	0.774	0.782	0.774	0.790	332,561	0.7786	-1.04%
2009-06-09	0.960	0.940	0.960	0.940	0.970	863,000	820,800	0.9511	0.782	0.766	0.782	0.766	0.790	1,059,042	0.7750	-2.04%
2009-06-08	0.980	0.980	0.990	0.960	1.000	1,344,000	1,314,390	0.9780	0.799	0.799	0.807	0.782	0.815	1,649,308	0.7969	-2.97%
2009-06-05	1.010	1.000	1.010	0.970	1.010	1,161,000	1,151,570	0.9919	0.823	0.815	0.823	0.790	0.823	1,424,737	0.8083	2.02%
2009-06-04	0.990	0.970	0.990	0.930	0.990	2,537,000	2,460,350	0.9698	0.807	0.790	0.807	0.758	0.807	3,113,314	0.7903	6.45%
2009-06-03	0.930	0.930	0.940	0.910	0.950	779,000	722,930	0.9280	0.758	0.758	0.766	0.742	0.774	955,961	0.7562	1.09%
2009-06-02	0.920	0.910	0.920	0.910	0.970	1,356,000	1,263,600	0.9319	0.750	0.742	0.750	0.742	0.790	1,664,034	0.7594	-3.16%
2009-06-01	0.950	0.920	0.950	0.910	0.950	1,184,000	1,097,940	0.9273	0.774	0.750	0.774	0.742	0.774	1,452,962	0.7557	4.40%
2009-05-29	0.910	0.900	0.910	0.880	0.920	586,000	528,820	0.9024	0.742	0.733	0.742	0.717	0.750	719,118	0.7354	-2.15%
2009-05-27	0.930	0.910	0.930	0.900	0.940	812,000	744,720	0.9171	0.758	0.742	0.758	0.733	0.766	996,457	0.7474	4.49%
2009-05-26	0.890	0.880	0.890	0.880	0.920	1,865,000	1,676,700	0.8990	0.725	0.717	0.725	0.717	0.750	2,288,660	0.7326	-2.20%
2009-05-25	0.910	0.910	0.920	0.890	0.930	797,000	722,510	0.9065	0.742	0.742	0.750	0.725	0.758	978,050	0.7387	0.00%
2009-05-22	0.910	0.900	0.910	0.860	0.940	1,333,000	1,207,280	0.9057	0.742	0.733	0.742	0.701	0.766	1,635,809	0.7380	-1.09%
2009-05-21	0.920	0.920	0.930	0.880	0.930	1,471,000	1,329,500	0.9038	0.750	0.750	0.758	0.717	0.758	1,805,158	0.7365	-1.08%
2009-05-20	0.930	0.870	0.930	0.830	0.930	771,000	680,900	0.8831	0.758	0.709	0.758	0.676	0.758	946,143	0.7197	9.41%
2009-05-19	0.850	0.820	0.850	0.810	0.870	1,452,000	1,224,730	0.8435	0.693	0.668	0.693	0.660	0.709	1,781,842	0.6873	4.94%
2009-05-18	0.810	0.810	0.840	0.780	0.840	1,452,000	1,165,410	0.8026	0.660	0.660	0.685	0.636	0.685	1,781,842	0.6540	3.85%
2009-05-15	0.780	0.780	0.810	0.780	0.810	1,412,000	1,121,150	0.7940	0.636	0.636	0.660	0.636	0.660	1,732,755	0.6470	1.30%
2009-05-14	0.770	0.760	0.780	0.760	0.780	1,189,000	913,760	0.7685	0.627	0.619	0.636	0.619	0.636	1,459,098	0.6263	-1.28%
2009-05-13	0.780	0.780	0.800	0.780	0.800	1,005,000	798,450	0.7945	0.636	0.636	0.652	0.636	0.652	1,233,300	0.6474	-2.50%
2009-05-12	0.800	0.790	0.800	0.780	0.830	345,000	280,680	0.8136	0.652	0.644	0.652	0.636	0.676	423,372	0.6630	-2.44%
2009-05-11	0.820	0.810	0.820	0.800	0.870	510,000	428,170	0.8395	0.668	0.660	0.668	0.652	0.709	625,854	0.6841	-1.20%
2009-05-08	0.830	0.780	0.830	0.780	0.830	1,005,000	802,720	0.7987	0.676	0.636	0.676	0.636	0.676	1,233,300	0.6509	8.07%
2009-05-07	0.790	0.790	0.800	0.780	0.810	311,000	246,970	0.7941	0.626	0.626	0.634	0.618	0.642	392,581	0.6291	-1.25%
2009-05-06	0.800	0.780	0.810	0.730	0.820	1,559,000	1,236,090	0.7929	0.634	0.618	0.642	0.578	0.650	1,967,952	0.6281	6.67%
2009-05-05	0.750	0.750	0.760	0.700	0.750	439,000	329,520	0.7506	0.594	0.594	0.602	0.555	0.594	554,157	0.5946	1.35%
2009-05-04	0.740	0.720	0.740	0.700	0.740	182,000	128,920	0.7084	0.586	0.570	0.586	0.555	0.586	229,742	0.5612	5.71%
2009-04-30	0.700	0.700	0.710	0.700	0.700	135,000	94,500	0.7000	0.555	0.555	0.562	0.555	0.555	170,413	0.5545	0.00%
2009-04-29	0.700	0.680	0.700	0.650	0.700	363,000	247,430	0.6816	0.555	0.539	0.555	0.515	0.555	458,221	0.5400	7.69%
2009-04-28	0.650	0.650	0.680	0.650	0.680	294,000	197,050	0.6702	0.515	0.515	0.539	0.515	0.539	371,121	0.5310	-4.41%
2009-04-27	0.680	0.670	0.680	0.680	0.750	1,116,000	793,200	0.7108	0.539	0.531	0.539	0.539	0.594	1,408,746	0.5631	-12.82%
2009-04-24	0.780	0.750	0.780	0.740	0.780	601,000	449,950	0.7487	0.618	0.594	0.618	0.586	0.618	758,652	0.5931	4.00%
2009-04-23	0.750	0.730	0.750	0.720	0.800	47,000	34,390	0.7317	0.594	0.578	0.594	0.570	0.634	59,329	0.5797	4.17%
2009-04-22	0.720	0.720	0.730	0.720	0.730	443,000	321,960	0.7268	0.570	0.570	0.578	0.570	0.578	559,206	0.5757	0.00%
2009-04-21	0.720	0.720	0.730	0.690	0.720	542,000	385,780	0.7118	0.570	0.570	0.578	0.547	0.570	684,176	0.5639	4.35%
2009-04-20	0.690	0.690	0.700	0.680	0.710	521,000	360,700	0.6923	0.547	0.547	0.555	0.539	0.562	657,667	0.5485	0.00%
2009-04-17	0.690	0.690	0.700	0.690	0.700	846,000	591,870	0.6996	0.547	0.547	0.555	0.547	0.555	1,067,920	0.5542	0.00%
2009-04-16	0.690	0.690	0.700	0.690	0.700	1,467,000	1,022,020	0.6967	0.547	0.547	0.555	0.547	0.555	1,851,819	0.5519	0.00%
2009-04-15	0.690	0.680	0.690	0.670	0.690	707,000	483,300	0.6836	0.547	0.539	0.547	0.531	0.547	892,458	0.5415	1.47%
2009-04-14	0.680	0.680	0.690	0.670	0.690	420,000	285,420	0.6796	0.539	0.539	0.547	0.531	0.547	530,173	0.5384	3.03%
2009-04-09	0.660	0.660	0.680	0.650	0.660	340,000	222,320	0.6539	0.523	0.523	0.539	0.515	0.523	429,188	0.5180	1.54%
2009-04-08	0.650	0.650	0.660	0.640	0.660	286,000	186,020	0.6504	0.515	0.515	0.523	0.507	0.523	361,023	0.5153	-2.99%
2009-04-07	0.670	0.670	0.680	0.650	0.670	281,000	184,470	0.6565	0.531	0.531	0.539	0.515	0.531	354,711	0.5201	-1.47%
2009-04-06	0.680	0.660	0.680	0.640	0.680	428,000	280,320	0.6550	0.539	0.523	0.539	0.507	0.539	540,272	0.5189	0.00%
2009-04-03	0.680	0.680	0.690	0.680	0.710	3,552,000	2,455,660	0.6913	0.539	0.539	0.547	0.539	0.562	4,483,750	0.5477	1.49%
2009-04-02	0.670	0.670	0.680	0.640	0.680	1,193,000	795,790	0.6670	0.531	0.531	0.539	0.507	0.539	1,505,944	0.5284	0.00%
2009-04-01	0.670	0.640	0.670	0.620	0.670	2,885,000	1,810,430	0.6275	0.531	0.507	0.531	0.491	0.531	3,641,784	0.4971	8.06%
2009-03-31	0.620	0.620	0.650	0.590	0.630	1,044,000	639,890	0.6129	0.491	0.491	0.515	0.467	0.499	1,317,859	0.4856	-1.59%
2009-03-30	0.630	0.620	0.630	0.620	0.660	444,000	288,960	0.6508	0.499	0.491	0.499	0.491	0.523	560,469	0.5156	-3.08%
2009-03-27	0.650	0.600	0.650	0.600	0.650	331,000	199,660	0.6032	0.515	0.475	0.515	0.475	0.515	417,827	0.4779	6.56%
2009-03-26	0.610	0.610	0.640	0.600	0.640	257,000	159,100	0.6191	0.483	0.483	0.507	0.475	0.507	324,415	0.4904	-3.17%
2009-03-25	0.630	0.600	0.630	0.600	0.630	1,011,000	627,980	0.6211	0.499	0.475	0.499	0.475	0.499	1,276,202	0.4921	5.00%
2009-03-24	0.600	0.580	0.600	0.540	0.600	1,837,000	1,061,430	0.5778	0.475	0.459	0.475	0.428	0.475	2,318,876	0.4577	11.11%
2009-03-23	0.540	0.540	0.560	0.530	0.550	933,000	502,990	0.5391	0.428	0.428	0.444	0.420	0.436	1,177,742	0.4271	1.89%
2009-03-20	0.530	0.530	0.540	0.530	0.550	770,000	414,990	0.5389	0.420	0.420	0.428	0.420	0.436	971,984	0.4270	-1.85%
2009-03-19	0.540	0.540	0.550	0.530	0.540	64,000	34,550	0.5398	0.428	0.428	0.436	0.420	0.428	80,788	0.4277	-1.82%
2009-03-18	0.550	0.550	0.560	0.540	0.560	233,000	128,540	0.5517	0.436	0.436	0.444	0.428	0.444	294,120	0.4370	3.77%
2009-03-17	0.530	0.530	0.550	0.530	0.550	208,000	110,740	0.5324	0.420	0.420	0.436	0.420	0.436	262,562	0.4218	-3.64%
2009-03-16	0.550	0.530	0.550	0.520	0.560	1,522,000	825,810	0.5426	0.436	0.420	0.436	0.412	0.444	1,921,246	0.4298	0.00%
2009-03-13	0.550	0.540	0.570	0.530	0.570	1,413,000	781,430	0.5530	0.436	0.428	0.452	0.420	0.452	1,783,654	0.4381	-1.79%
2009-03-12	0.560	0.550	0.560	0.520	0.560	2,835,000	1,545,710	0.5452	0.444	0.436	0.444	0.412	0.444	3,578,668	0.4319	12.00%
2009-03-11	0.500	0.500	0.520	0.500	0.520	167,000	83,720	0.5013	0.396	0.396	0.412	0.396	0.412	210,807	0.3971	-1.96%
2009-03-10	0.510	0.510	0.520	0.495	0.510	171,000	85,160	0.4980	0.404	0.404	0.412	0.392	0.404	215,856	0.3945	0.00%
2009-03-09	0.510	0.500	0.520	0.510	0.530	110,000	56,280	0.5116	0.404	0.396	0.412	0.404	0.420	138,855	0.4053	0.00%
2009-03-06	0.510	0.510	0.520	0.510	0.510	131,000	66,810	0.5100	0.404	0.404	0.412	0.404	0.404	165,364	0.4040	0.00%
2009-03-05	0.510	0.510	0.530	0.510	0.530	1,547,000	803,560	0.5194	0.404	0.404	0.420	0.404	0.420	1,952,804	0.4115	-1.92%
2009-03-04	0.520	0.500	0.520	0.490	0.520	726,000	364,465	0.5020	0.412	0.396	0.412	0.388	0.412	916,442	0.3977	5.05%
2009-03-03	0.495	0.485	0.495	0.480	0.495	177,000	86,460	0.4885	0.392	0.384	0.392	0.380	0.392	223,430	0.3870	0.00%
2009-03-02	0.495	0.485	0.495	0.485	0.495	120,000	58,900	0.4908	0.392	0.384	0.392	0.384	0.392	151,478	0.3888	-2.94%
2009-02-27	0.510	0.475	0.510	0.465	0.510	107,000	54,370	0.5081	0.404	0.376	0.404	0.368	0.404	135,068	0.4025	3.03%
2009-02-26	0.495	0.495	0.500	-	-	0	0	-	0.392	0.392	0.396	-	-	0	-	0.00%
2009-02-25	0.495	0.475	0.495	0.470	0.495	493,000	237,095	0.4809	0.392	0.376	0.392	0.372	0.392	622,322	0.3810	2.06%
2009-02-24	0.485	0.480	0.490	0.480	0.485	281,000	135,285	0.4814	0.384	0.380	0.388	0.380	0.384	354,711	0.3814	0.00%
2009-02-23	0.485	0.485	0.500	0.485	0.520	717,000	351,960	0.4909	0.384	0.384	0.396	0.384	0.412	905,081	0.3889	-3.00%
2009-02-20	0.500	0.500	0.520	0.490	0.530	345,000	172,520	0.5001	0.396	0.396	0.412	0.388	0.420	435,499	0.3961	2.04%
2009-02-19	0.490	0.490	0.510	0.490	0.520	3,234,325	1,584,849	0.4900	0.388	0.388	0.404	0.388	0.412	4,082,743	0.3882	0.00%
2009-02-18	0.490	0.485	0.490	0.485	0.510	1,457,000	712,940	0.4893	0.388	0.384	0.388	0.384	0.404	1,839,196	0.3876	-1.01%
2009-02-17	0.495	0.490	0.495	0.490	0.500	2,638,000	1,307,010	0.4955	0.392	0.388	0.392	0.388	0.396	3,329,992	0.3925	-1.00%
2009-02-16	0.500	0.500	0.530	0.500	0.520	2,224,000	1,127,240	0.5069	0.396	0.396	0.420	0.396	0.412	2,807,393	0.4015	0.00%
2009-02-13	0.500	0.495	0.520	0.500	0.500	963,000	481,500	0.5000	0.396	0.392	0.412	0.396	0.396	1,215,611	0.3961	0.00%
2009-02-12	0.500	0.495	0.500	0.495	0.510	1,359,000	679,660	0.5001	0.396	0.392	0.396	0.392	0.404	1,715,489	0.3962	0.00%
2009-02-11	0.500	0.500	0.510	0.500	0.510	203,000	102,050	0.5027	0.396	0.396	0.404	0.396	0.404	256,250	0.3982	-3.85%
2009-02-10	0.520	0.510	0.520	0.500	0.530	155,000	80,620	0.5201	0.412	0.404	0.412	0.396	0.420	195,659	0.4120	1.96%
2009-02-09	0.510	0.510	0.530	0.510	0.510	2,000	1,020	0.5100	0.404	0.404	0.420	0.404	0.404	2,525	0.4040	-1.92%
2009-02-06	0.520	0.510	0.530	0.510	0.520	608,000	316,140	0.5200	0.412	0.404	0.420	0.404	0.412	767,489	0.4119	-1.89%
2009-02-05	0.530	0.510	0.530	0.500	0.540	1,152,000	590,630	0.5127	0.420	0.404	0.420	0.396	0.428	1,454,189	0.4062	-1.85%
2009-02-04	0.540	0.530	0.540	0.520	0.540	151,000	80,540	0.5334	0.428	0.420	0.428	0.412	0.428	190,610	0.4225	1.89%
2009-02-03	0.530	0.520	0.540	0.510	0.540	1,555,000	823,810	0.5298	0.420	0.412	0.428	0.404	0.428	1,962,903	0.4197	6.00%
2009-02-02	0.500	0.500	0.520	0.490	0.510	5,110,000	2,556,780	0.5003	0.396	0.396	0.412	0.388	0.404	6,450,439	0.3964	2.04%
2009-01-30	0.490	0.490	0.510	0.490	0.500	5,466,000	2,688,620	0.4919	0.388	0.388	0.404	0.388	0.396	6,899,824	0.3897	-1.01%
2009-01-29	0.495	0.495	0.510	0.490	0.510	432,000	219,990	0.5092	0.392	0.392	0.404	0.388	0.404	545,321	0.4034	1.02%
2009-01-23	0.490	0.480	0.490	0.480	0.495	2,597,000	1,268,330	0.4884	0.388	0.380	0.388	0.380	0.392	3,278,237	0.3869	-2.00%
2009-01-22	0.500	0.490	0.510	0.480	0.500	264,000	131,965	0.4999	0.396	0.388	0.404	0.380	0.396	333,252	0.3960	2.04%
2009-01-21	0.490	0.485	0.490	0.480	0.500	1,721,000	845,200	0.4911	0.388	0.384	0.388	0.380	0.396	2,172,447	0.3891	-2.00%
2009-01-20	0.500	0.490	0.500	0.495	0.500	3,275,000	1,636,385	0.4997	0.396	0.388	0.396	0.392	0.396	4,134,088	0.3958	2.04%
2009-01-19	0.490	0.490	0.500	0.490	0.510	61,000	29,910	0.4903	0.388	0.388	0.396	0.388	0.404	77,001	0.3884	0.00%
2009-01-16	0.490	0.490	0.510	0.490	0.510	301,000	150,900	0.5013	0.388	0.388	0.404	0.388	0.404	379,957	0.3971	-2.00%
2009-01-15	0.500	0.490	0.500	0.490	0.500	1,952,000	962,170	0.4929	0.396	0.388	0.396	0.388	0.396	2,464,043	0.3905	1.01%
2009-01-14	0.495	0.495	0.500	0.495	0.510	2,185,000	1,094,090	0.5007	0.392	0.392	0.396	0.392	0.404	2,758,162	0.3967	-1.00%
2009-01-13	0.500	0.500	0.510	0.500	0.520	1,698,000	862,700	0.5081	0.396	0.396	0.404	0.396	0.412	2,143,414	0.4025	-3.85%
2009-01-12	0.520	0.510	0.520	0.500	0.520	2,465,000	1,268,290	0.5145	0.412	0.404	0.412	0.396	0.412	3,111,611	0.4076	1.96%
2009-01-09	0.510	0.510	0.520	0.510	0.520	519,000	265,870	0.5123	0.404	0.404	0.412	0.404	0.412	655,142	0.4058	-1.92%
2009-01-08	0.520	0.510	0.520	0.510	0.550	1,919,000	1,011,730	0.5272	0.412	0.404	0.412	0.404	0.436	2,422,386	0.4177	-7.14%
2009-01-07	0.560	0.550	0.560	0.530	0.570	4,042,000	2,255,700	0.5581	0.444	0.436	0.444	0.420	0.452	5,102,285	0.4421	1.82%
2009-01-06	0.550	0.550	0.560	0.530	0.560	6,247,000	3,428,790	0.5489	0.436	0.436	0.444	0.420	0.444	7,885,694	0.4348	-1.79%
2009-01-05	0.560	0.550	0.560	0.500	0.580	5,935,000	3,165,650	0.5334	0.444	0.436	0.444	0.396	0.459	7,491,851	0.4225	13.13%
2009-01-02	0.495	0.495	0.500	0.495	0.510	2,618,000	1,315,845	0.5026	0.392	0.392	0.396	0.392	0.404	3,304,746	0.3982	-1.00%
2008-12-31	0.500	0.490	0.500	0.490	0.510	1,590,000	795,020	0.5000	0.396	0.388	0.396	0.388	0.404	2,007,084	0.3961	1.01%
2008-12-30	0.495	0.485	0.495	0.490	0.495	394,000	193,720	0.4917	0.392	0.384	0.392	0.388	0.392	497,353	0.3895	0.00%
2008-12-29	0.495	0.485	0.490	0.490	0.495	151,000	74,395	0.4927	0.392	0.384	0.388	0.388	0.392	190,610	0.3903	0.00%
2008-12-24	0.495	0.490	0.495	0.485	0.495	305,000	149,730	0.4909	0.392	0.388	0.392	0.384	0.392	385,007	0.3889	0.00%
2008-12-23	0.495	0.490	0.495	0.490	0.500	870,000	432,915	0.4976	0.392	0.388	0.392	0.388	0.396	1,098,216	0.3942	-1.00%
2008-12-22	0.500	0.495	0.500	0.495	0.520	1,012,000	511,520	0.5055	0.396	0.392	0.396	0.392	0.412	1,277,465	0.4004	0.00%
2008-12-19	0.500	0.490	0.500	0.480	0.500	1,024,000	508,990	0.4971	0.396	0.388	0.396	0.380	0.396	1,292,613	0.3938	4.17%
2008-12-18	0.480	0.480	0.485	0.480	0.490	4,204,000	2,021,375	0.4808	0.380	0.380	0.384	0.380	0.388	5,306,780	0.3809	-1.03%
2008-12-17	0.485	0.480	0.485	0.485	0.490	2,631,000	1,276,945	0.4853	0.384	0.380	0.384	0.384	0.388	3,321,156	0.3845	-1.02%
2008-12-16	0.490	0.485	0.490	0.480	0.500	902,000	434,155	0.4813	0.388	0.384	0.388	0.380	0.396	1,138,610	0.3813	0.00%
2008-12-15	0.490	0.485	0.500	0.485	0.500	622,000	305,180	0.4906	0.388	0.384	0.396	0.384	0.396	785,161	0.3887	-2.00%
2008-12-12	0.500	0.490	0.500	0.490	0.500	1,118,000	558,280	0.4994	0.396	0.388	0.396	0.388	0.396	1,411,270	0.3956	-3.85%
2008-12-11	0.520	0.500	0.520	0.500	0.530	1,534,000	787,970	0.5137	0.412	0.396	0.412	0.396	0.420	1,936,394	0.4069	1.96%
2008-12-10	0.510	0.490	0.510	0.480	0.510	375,000	189,970	0.5066	0.404	0.388	0.404	0.380	0.404	473,369	0.4013	4.08%
2008-12-09	0.490	0.490	0.500	0.490	0.500	325,000	161,770	0.4978	0.388	0.388	0.396	0.388	0.396	410,253	0.3943	0.00%
2008-12-08	0.490	0.490	0.500	0.490	0.500	97,000	48,480	0.4998	0.388	0.388	0.396	0.388	0.396	122,445	0.3959	-2.00%
2008-12-05	0.500	0.480	0.500	0.480	0.500	136,000	66,440	0.4885	0.396	0.380	0.396	0.380	0.396	171,675	0.3870	-1.96%
2008-12-04	0.510	0.490	0.510	0.490	0.510	203,000	99,940	0.4923	0.404	0.388	0.404	0.388	0.404	256,250	0.3900	2.00%
2008-12-03	0.500	0.495	0.500	0.480	0.520	335,000	169,090	0.5047	0.396	0.392	0.396	0.380	0.412	422,876	0.3999	2.04%
2008-12-02	0.490	0.480	0.520	0.480	0.490	4,000	1,950	0.4875	0.388	0.380	0.412	0.380	0.388	5,049	0.3862	0.00%
2008-12-01	0.490	0.490	0.500	0.490	0.490	2,000	980	0.4900	0.388	0.388	0.396	0.388	0.388	2,525	0.3882	-3.92%
2008-11-28	0.510	0.490	0.510	0.490	0.520	56,000	27,470	0.4905	0.404	0.388	0.404	0.388	0.412	70,690	0.3886	4.08%
2008-11-27	0.490	0.490	0.510	0.490	0.520	19,000	9,680	0.5095	0.388	0.388	0.404	0.388	0.412	23,984	0.4036	0.00%
2008-11-26	0.490	0.485	0.490	0.490	0.510	5,002,000	2,451,010	0.4900	0.388	0.384	0.388	0.388	0.404	6,314,109	0.3882	-1.01%
2008-11-25	0.495	0.490	0.500	0.495	0.510	688,000	342,780	0.4982	0.392	0.388	0.396	0.392	0.404	868,474	0.3947	-1.00%
2008-11-24	0.500	0.500	0.520	0.500	0.500	245,000	122,500	0.5000	0.396	0.396	0.412	0.396	0.396	309,268	0.3961	2.04%
2008-11-21	0.490	0.490	0.530	-	-	0	0	-	0.388	0.388	0.420	-	-	0	-	0.00%
2008-11-20	0.490	0.490	0.495	0.490	0.520	3,926,000	1,932,720	0.4923	0.388	0.388	0.392	0.388	0.412	4,955,856	0.3900	-5.77%
2008-11-19	0.520	0.500	0.550	-	-	0	0	-	0.412	0.396	0.436	-	-	0	-	0.00%
2008-11-18	0.520	0.520	0.540	0.510	0.510	1,000	510	0.5100	0.412	0.412	0.428	0.404	0.404	1,262	0.4040	-1.89%
2008-11-17	0.530	0.530	0.550	0.530	0.560	201,000	111,490	0.5547	0.420	0.420	0.436	0.420	0.444	253,726	0.4394	0.00%
2008-11-14	0.530	0.520	0.560	0.520	0.530	89,000	47,090	0.5291	0.420	0.412	0.444	0.412	0.420	112,346	0.4192	1.92%
2008-11-13	0.520	0.520	0.540	0.520	0.540	28,000	14,960	0.5343	0.412	0.412	0.428	0.412	0.428	35,345	0.4233	0.00%
2008-11-12	0.520	0.510	0.520	0.520	0.530	724,000	379,280	0.5239	0.412	0.404	0.412	0.412	0.420	913,917	0.4150	-3.70%
2008-11-11	0.540	0.520	0.550	0.540	0.540	202,000	109,070	0.5400	0.428	0.412	0.436	0.428	0.428	254,988	0.4277	-1.82%
2008-11-10	0.550	0.550	0.560	0.550	0.580	2,205,000	1,236,150	0.5606	0.436	0.436	0.444	0.436	0.459	2,783,409	0.4441	-1.79%
2008-11-07	0.560	0.520	0.560	0.500	0.560	44,000	23,440	0.5327	0.444	0.412	0.444	0.396	0.444	55,542	0.4220	5.66%
2008-11-06	0.530	0.530	0.550	0.530	0.530	21,000	11,130	0.5300	0.420	0.420	0.436	0.420	0.420	26,509	0.4199	0.00%
2008-11-05	0.530	0.520	0.550	0.520	0.560	126,000	70,300	0.5579	0.420	0.412	0.436	0.412	0.444	159,052	0.4420	0.00%
2008-11-04	0.530	0.510	0.530	0.500	0.530	55,000	28,700	0.5218	0.420	0.404	0.420	0.396	0.420	69,427	0.4134	-5.36%
2008-11-03	0.560	0.550	0.560	0.530	0.570	516,000	287,710	0.5576	0.444	0.436	0.444	0.420	0.452	651,356	0.4417	1.82%
2008-10-31	0.550	0.530	0.550	0.520	0.570	2,699,000	1,480,040	0.5484	0.436	0.420	0.436	0.412	0.452	3,406,993	0.4344	3.77%
2008-10-30	0.530	0.500	0.530	0.460	0.550	5,785,000	2,888,235	0.4993	0.420	0.396	0.420	0.364	0.436	7,302,503	0.3955	15.22%
2008-10-29	0.460	0.460	0.495	0.460	0.495	14,000	6,690	0.4779	0.364	0.364	0.392	0.364	0.392	17,672	0.3786	0.00%
2008-10-28	0.460	0.460	0.480	0.460	0.460	28,000	12,880	0.4600	0.364	0.364	0.380	0.364	0.364	35,345	0.3644	0.00%
2008-10-27	0.460	0.460	0.490	0.460	0.480	66,000	31,560	0.4782	0.364	0.364	0.388	0.364	0.380	83,313	0.3788	-4.17%
2008-10-24	0.480	0.480	0.590	0.460	0.600	482,000	262,900	0.5454	0.380	0.380	0.467	0.364	0.475	608,437	0.4321	-20.00%
2008-10-23	0.600	0.600	0.620	0.590	0.600	67,000	39,800	0.5940	0.475	0.475	0.491	0.467	0.475	84,575	0.4706	-4.76%
2008-10-22	0.630	0.600	0.680	0.600	0.660	96,000	59,740	0.6223	0.499	0.475	0.539	0.475	0.523	121,182	0.4930	0.00%
2008-10-21	0.630	0.630	0.650	0.630	0.660	54,000	34,150	0.6324	0.499	0.499	0.515	0.499	0.523	68,165	0.5010	-4.55%
2008-10-20	0.660	0.620	0.650	0.610	0.700	412,000	261,470	0.6346	0.523	0.491	0.515	0.483	0.555	520,075	0.5028	1.54%
2008-10-17	0.650	0.620	0.650	0.600	0.650	108,000	64,850	0.6005	0.515	0.491	0.515	0.475	0.515	136,330	0.4757	-2.99%
2008-10-16	0.670	0.600	0.670	0.600	0.680	899,000	552,460	0.6145	0.531	0.475	0.531	0.475	0.539	1,134,823	0.4868	-4.29%
2008-10-15	0.700	0.700	0.710	0.700	0.700	339,000	237,300	0.7000	0.555	0.555	0.562	0.555	0.555	427,925	0.5545	-2.78%
2008-10-14	0.720	0.710	0.720	0.700	0.730	536,000	380,810	0.7105	0.570	0.562	0.570	0.555	0.578	676,602	0.5628	1.41%
2008-10-13	0.710	0.670	0.710	0.660	0.730	95,000	66,050	0.6953	0.562	0.531	0.562	0.523	0.578	119,920	0.5508	7.58%
2008-10-10	0.660	0.660	0.690	0.660	0.700	185,000	126,020	0.6812	0.523	0.523	0.547	0.523	0.555	233,529	0.5396	-10.81%
2008-10-09	0.740	0.710	0.740	0.710	0.750	201,000	148,140	0.7370	0.586	0.562	0.586	0.562	0.594	253,726	0.5839	1.37%
2008-10-08	0.730	0.720	0.740	0.720	0.760	915,000	675,220	0.7379	0.578	0.570	0.586	0.570	0.602	1,155,020	0.5846	-5.19%
2008-10-06	0.770	0.750	0.770	0.770	0.770	22,000	16,940	0.7700	0.610	0.594	0.610	0.610	0.610	27,771	0.6100	0.00%
2008-10-03	0.770	0.770	0.800	0.770	0.810	73,000	56,250	0.7705	0.610	0.610	0.634	0.610	0.642	92,149	0.6104	-3.75%
2008-10-02	0.800	0.770	0.810	0.640	0.800	424,000	325,660	0.7681	0.634	0.610	0.642	0.507	0.634	535,222	0.6085	2.56%
2008-09-30	0.780	0.770	0.800	0.760	0.820	73,000	57,980	0.7942	0.618	0.610	0.634	0.602	0.650	92,149	0.6292	-2.50%
2008-09-29	0.800	0.790	0.800	0.790	0.800	225,000	177,970	0.7910	0.634	0.626	0.634	0.626	0.634	284,021	0.6266	1.27%
2008-09-26	0.790	0.790	0.810	0.790	0.810	353,000	282,410	0.8000	0.626	0.626	0.642	0.626	0.642	445,598	0.6338	-4.82%
2008-09-25	0.830	0.800	0.830	0.800	0.850	5,894,000	4,721,890	0.8011	0.658	0.634	0.658	0.634	0.673	7,440,096	0.6347	3.75%
2008-09-24	0.800	0.790	0.800	0.790	0.820	2,193,000	1,754,410	0.8000	0.634	0.626	0.634	0.626	0.650	2,768,261	0.6338	-1.23%
2008-09-23	0.810	0.810	0.820	0.810	0.820	252,000	206,320	0.8187	0.642	0.642	0.650	0.642	0.650	318,104	0.6486	-2.41%
2008-09-22	0.830	0.820	0.840	0.810	0.850	2,223,000	1,827,120	0.8219	0.658	0.650	0.665	0.642	0.673	2,806,130	0.6511	-2.35%
2008-09-19	0.850	0.820	0.850	0.790	0.880	4,523,000	3,665,610	0.8104	0.673	0.650	0.673	0.626	0.697	5,709,459	0.6420	13.33%
2008-09-18	0.750	0.750	0.800	0.750	0.750	1,085,000	813,750	0.7500	0.594	0.594	0.634	0.594	0.594	1,369,614	0.5941	-7.41%
2008-09-17	0.810	0.780	0.810	0.800	0.810	1,813,000	1,458,080	0.8042	0.642	0.618	0.642	0.634	0.642	2,288,581	0.6371	0.00%
2008-09-16	0.810	0.810	0.820	0.800	0.880	1,410,000	1,162,550	0.8245	0.642	0.642	0.650	0.634	0.697	1,779,867	0.6532	-8.99%
2008-09-12	0.890	0.890	0.900	0.780	0.900	242,000	208,280	0.8607	0.705	0.705	0.713	0.618	0.713	305,481	0.6818	2.30%
2008-09-11	0.870	0.860	0.900	0.860	0.880	288,000	250,420	0.8695	0.689	0.681	0.713	0.681	0.697	363,547	0.6888	-1.14%
2008-09-10	0.880	0.880	0.900	0.870	0.890	589,000	519,330	0.8817	0.697	0.697	0.713	0.689	0.705	743,505	0.6985	-1.12%
2008-09-09	0.890	0.880	0.900	0.880	0.900	422,000	376,660	0.8926	0.705	0.697	0.713	0.697	0.713	532,698	0.7071	-4.30%
2008-09-08	0.930	0.900	0.930	0.880	0.930	1,696,000	1,533,800	0.9044	0.737	0.713	0.737	0.697	0.737	2,140,889	0.7164	3.33%
2008-09-05	0.900	0.900	0.930	0.900	0.900	181,000	162,900	0.9000	0.713	0.713	0.737	0.713	0.713	228,479	0.7130	-1.10%
2008-09-04	0.910	0.910	0.920	0.890	0.910	50,000	44,860	0.8972	0.721	0.721	0.729	0.705	0.721	63,116	0.7108	2.25%
2008-09-03	0.890	0.890	0.920	0.890	0.900	38,000	34,030	0.8955	0.705	0.705	0.729	0.705	0.713	47,968	0.7094	-1.11%
2008-09-02	0.900	0.900	0.920	0.850	0.900	78,000	69,840	0.8954	0.713	0.713	0.729	0.673	0.713	98,461	0.7093	0.00%
2008-09-01	0.900	0.870	0.900	0.860	0.900	147,000	129,240	0.8792	0.713	0.689	0.713	0.681	0.713	185,561	0.6965	0.00%
2008-08-29	0.900	0.880	0.900	0.900	0.920	267,000	245,300	0.9187	0.713	0.697	0.713	0.713	0.729	337,039	0.7278	-3.23%
2008-08-28	0.930	0.930	0.940	0.900	0.930	56,000	51,950	0.9277	0.737	0.737	0.745	0.713	0.737	70,690	0.7349	0.00%
2008-08-27	0.930	0.930	0.980	0.930	0.980	149,000	140,310	0.9417	0.737	0.737	0.776	0.737	0.776	188,085	0.7460	-1.06%
2008-08-26	0.940	0.940	0.950	0.920	0.960	134,000	127,160	0.9490	0.745	0.745	0.753	0.729	0.761	169,150	0.7518	1.08%
2008-08-25	0.930	0.920	0.960	0.930	0.970	204,000	194,980	0.9558	0.737	0.729	0.761	0.737	0.768	257,513	0.7572	-2.11%
2008-08-21	0.950	0.950	1.000	0.950	0.960	60,000	57,200	0.9533	0.753	0.753	0.792	0.753	0.761	75,739	0.7552	-1.04%
2008-08-20	0.960	0.960	0.970	0.950	0.960	42,000	40,250	0.9583	0.761	0.761	0.768	0.753	0.761	53,017	0.7592	1.05%
2008-08-19	0.950	0.950	0.990	0.950	0.990	3,000	2,890	0.9633	0.753	0.753	0.784	0.753	0.784	3,787	0.7631	-2.06%
2008-08-18	0.970	0.960	1.000	0.960	0.990	128,000	123,250	0.9629	0.768	0.761	0.792	0.761	0.784	161,577	0.7628	1.04%
2008-08-15	0.960	0.960	0.980	0.940	0.980	149,000	142,740	0.9580	0.761	0.761	0.776	0.745	0.776	188,085	0.7589	0.00%
2008-08-14	0.960	0.960	0.970	0.950	0.960	32,000	30,580	0.9556	0.761	0.761	0.768	0.753	0.761	40,394	0.7570	0.00%
2008-08-13	0.960	0.960	0.980	0.960	0.960	208,000	199,680	0.9600	0.761	0.761	0.776	0.761	0.761	262,562	0.7605	-1.03%
2008-08-12	0.970	0.970	0.990	0.970	0.980	362,000	351,940	0.9722	0.768	0.768	0.784	0.768	0.776	456,959	0.7702	1.04%
2008-08-11	0.960	0.960	1.000	0.960	0.960	79,000	75,840	0.9600	0.761	0.761	0.792	0.761	0.761	99,723	0.7605	-4.95%
2008-08-08	1.010	0.970	1.010	0.970	1.010	170,000	165,840	0.9755	0.800	0.768	0.800	0.768	0.800	214,594	0.7728	0.00%
2008-08-07	1.010	1.000	1.010	0.990	1.010	373,000	372,800	0.9995	0.800	0.792	0.800	0.784	0.800	470,844	0.7918	1.00%
2008-08-05	1.000	0.990	1.010	0.980	1.000	233,000	230,460	0.9891	0.792	0.784	0.800	0.776	0.792	294,120	0.7836	-2.91%
2008-08-04	1.030	1.030	1.040	1.030	1.030	2,000	2,060	1.0300	0.816	0.816	0.824	0.816	0.816	2,525	0.8160	-1.90%
2008-08-01	1.050	1.010	1.060	1.010	1.060	73,000	76,960	1.0542	0.832	0.800	0.840	0.800	0.840	92,149	0.8352	0.96%
2008-07-31	1.040	1.030	1.040	1.000	1.060	214,000	221,390	1.0345	0.824	0.816	0.824	0.792	0.840	270,136	0.8196	1.96%
2008-07-30	1.020	1.000	1.020	1.000	1.020	138,000	139,780	1.0129	0.808	0.792	0.808	0.792	0.808	174,200	0.8024	4.08%
2008-07-29	0.980	0.980	0.990	0.970	0.990	123,000	120,540	0.9800	0.776	0.776	0.784	0.768	0.784	155,265	0.7764	0.00%
2008-07-28	0.980	0.970	1.000	0.960	0.980	251,000	241,710	0.9630	0.776	0.768	0.792	0.761	0.776	316,842	0.7629	1.03%
2008-07-25	0.970	0.970	0.990	0.810	0.980	556,000	535,980	0.9640	0.768	0.768	0.784	0.642	0.776	701,848	0.7637	-3.96%
2008-07-24	1.010	1.010	1.030	1.010	1.030	242,000	245,620	1.0150	0.800	0.800	0.816	0.800	0.816	305,481	0.8040	0.00%
2008-07-23	1.010	1.010	1.050	0.980	1.010	348,000	345,020	0.9914	0.800	0.800	0.832	0.776	0.800	439,286	0.7854	2.02%
2008-07-22	0.990	0.990	1.000	0.970	1.000	1,013,000	999,660	0.9868	0.784	0.784	0.792	0.768	0.792	1,278,727	0.7818	-1.00%
2008-07-21	1.000	1.000	1.020	0.990	1.000	80,000	79,600	0.9950	0.792	0.792	0.808	0.784	0.792	100,985	0.7882	1.01%
2008-07-18	0.990	0.990	1.020	0.990	1.000	535,000	533,270	0.9968	0.784	0.784	0.808	0.784	0.792	675,340	0.7896	-1.00%
2008-07-17	1.000	1.000	1.010	0.990	1.050	376,000	376,280	1.0007	0.792	0.792	0.800	0.784	0.832	474,631	0.7928	3.09%
2008-07-16	0.970	0.970	0.990	0.970	1.000	116,000	114,210	0.9846	0.768	0.768	0.784	0.768	0.792	146,429	0.7800	0.00%
2008-07-15	0.970	0.970	0.980	0.970	1.050	674,000	669,700	0.9936	0.768	0.768	0.776	0.768	0.832	850,802	0.7871	-8.49%
2008-07-14	1.060	1.060	1.070	1.060	1.100	431,000	465,580	1.0802	0.840	0.840	0.848	0.840	0.871	544,059	0.8558	-0.93%
2008-07-11	1.070	1.070	1.080	1.050	1.090	510,000	539,540	1.0579	0.848	0.848	0.856	0.832	0.863	643,782	0.8381	-2.73%
2008-07-10	1.100	1.050	1.100	0.980	1.120	1,346,000	1,464,310	1.0879	0.871	0.832	0.871	0.776	0.887	1,699,079	0.8618	0.00%
2008-07-09	1.100	1.100	1.110	1.050	1.150	1,543,000	1,692,210	1.0967	0.871	0.871	0.879	0.832	0.911	1,947,755	0.8688	0.00%
2008-07-08	1.100	1.100	1.130	1.050	1.210	2,260,000	2,475,080	1.0952	0.871	0.871	0.895	0.832	0.959	2,852,836	0.8676	-16.67%
2008-07-07	1.320	1.320	1.390	1.310	1.320	122,000	160,830	1.3183	1.046	1.046	1.101	1.038	1.046	154,003	1.0443	1.54%
2008-07-04	1.300	1.270	1.310	1.270	1.320	464,000	605,630	1.3052	1.030	1.006	1.038	1.006	1.046	585,715	1.0340	1.56%
2008-07-03	1.280	1.280	1.300	1.280	1.320	237,000	307,310	1.2967	1.014	1.014	1.030	1.014	1.046	299,169	1.0272	-2.29%
2008-07-02	1.310	1.310	1.330	1.300	1.330	172,000	226,440	1.3165	1.038	1.038	1.054	1.030	1.054	217,119	1.0429	-4.38%
2008-06-30	1.370	1.350	1.370	1.330	1.370	320,000	431,620	1.3488	1.085	1.069	1.085	1.054	1.085	403,941	1.0685	-0.72%
2008-06-27	1.380	1.380	1.400	1.360	1.400	604,000	841,290	1.3929	1.093	1.093	1.109	1.077	1.109	762,439	1.1034	-2.13%
2008-06-26	1.410	1.390	1.420	1.400	1.410	163,000	228,520	1.4020	1.117	1.101	1.125	1.109	1.117	205,758	1.1106	0.71%
2008-06-25	1.400	1.390	1.400	1.390	1.400	29,000	40,490	1.3962	1.109	1.101	1.109	1.101	1.109	36,607	1.1061	0.72%
2008-06-24	1.390	1.390	1.400	1.350	1.400	1,152,000	1,601,560	1.3902	1.101	1.101	1.109	1.069	1.109	1,454,189	1.1013	-2.11%
2008-06-23	1.420	1.410	1.420	1.380	1.550	524,000	746,770	1.4251	1.125	1.117	1.125	1.093	1.228	661,454	1.1290	0.00%
2008-06-20	1.420	1.400	1.420	1.400	1.420	138,000	193,990	1.4057	1.125	1.109	1.125	1.109	1.125	174,200	1.1136	1.43%
2008-06-19	1.400	1.390	1.430	1.400	1.430	913,000	1,289,710	1.4126	1.109	1.101	1.133	1.109	1.133	1,152,495	1.1191	-4.76%
2008-06-18	1.470	1.470	1.480	1.470	1.500	517,166	767,632	1.4843	1.165	1.165	1.172	1.165	1.188	652,827	1.1759	-2.00%
2008-06-17	1.500	1.480	1.500	1.500	1.530	206,000	313,040	1.5196	1.188	1.172	1.188	1.188	1.212	260,037	1.2038	-1.96%
2008-06-16	1.530	1.510	1.560	1.510	1.530	53,000	80,250	1.5142	1.212	1.196	1.236	1.196	1.212	66,903	1.1995	1.32%
2008-06-13	1.510	1.510	1.550	1.510	1.510	103,000	155,530	1.5100	1.196	1.196	1.228	1.196	1.196	130,019	1.1962	-0.66%
2008-06-12	1.520	1.520	1.550	1.510	1.520	45,000	68,350	1.5189	1.204	1.204	1.228	1.196	1.204	56,804	1.2033	-2.56%
2008-06-11	1.560	1.550	1.560	1.540	1.570	46,000	71,520	1.5548	1.236	1.228	1.236	1.220	1.244	58,067	1.2317	-0.64%
2008-06-10	1.570	1.540	1.570	1.550	1.600	441,000	691,850	1.5688	1.244	1.220	1.244	1.228	1.268	556,682	1.2428	-4.27%
2008-06-06	1.640	1.620	1.650	1.620	1.660	380,000	621,900	1.6366	1.299	1.283	1.307	1.283	1.315	479,680	1.2965	-0.61%
2008-06-05	1.650	1.630	1.660	1.600	1.670	230,000	379,260	1.6490	1.307	1.291	1.315	1.268	1.323	290,333	1.3063	-1.79%
2008-06-04	1.680	1.680	1.700	1.660	1.690	153,000	256,800	1.6784	1.331	1.331	1.347	1.315	1.339	193,134	1.3296	-1.18%
2008-06-03	1.700	1.690	1.700	1.680	1.720	128,000	217,490	1.6991	1.347	1.339	1.347	1.331	1.363	161,577	1.3460	-1.73%
2008-06-02	1.730	1.700	1.740	1.700	1.730	77,000	132,210	1.7170	1.370	1.347	1.378	1.347	1.370	97,198	1.3602	1.76%
2008-05-30	1.700	1.690	1.700	1.650	1.710	475,000	804,770	1.6943	1.347	1.339	1.347	1.307	1.355	599,601	1.3422	0.00%
2008-05-29	1.700	1.690	1.700	1.690	1.710	520,000	883,920	1.6998	1.347	1.339	1.347	1.339	1.355	656,405	1.3466	0.59%
2008-05-28	1.690	1.690	1.700	1.690	1.700	514,000	873,550	1.6995	1.339	1.339	1.347	1.339	1.347	648,831	1.3463	-1.17%
2008-05-27	1.710	1.700	1.720	1.700	1.720	540,000	921,400	1.7063	1.355	1.347	1.363	1.347	1.363	681,651	1.3517	0.59%
2008-05-26	1.700	1.660	1.720	1.700	1.740	817,000	1,391,780	1.7035	1.347	1.315	1.363	1.347	1.378	1,031,313	1.3495	-3.41%
2008-05-23	1.760	1.750	1.760	1.730	1.780	901,000	1,583,240	1.7572	1.394	1.386	1.394	1.370	1.410	1,137,348	1.3920	-1.12%
2008-05-22	1.780	1.780	1.810	1.770	1.830	181,000	329,140	1.8185	1.410	1.410	1.434	1.402	1.450	228,479	1.4406	-2.20%
2008-05-21	1.820	1.780	1.820	1.820	1.820	31,000	56,380	1.8187	1.442	1.410	1.442	1.442	1.442	39,132	1.4408	2.25%
2008-05-20	1.780	1.780	1.800	1.780	1.850	223,000	406,840	1.8244	1.410	1.410	1.426	1.410	1.466	281,497	1.4453	-2.20%
2008-05-19	1.820	1.820	1.850	1.820	1.850	15,000	27,600	1.8400	1.442	1.442	1.466	1.442	1.466	18,935	1.4576	0.55%
2008-05-16	1.810	1.810	1.830	1.810	1.890	593,000	1,099,960	1.8549	1.434	1.434	1.450	1.434	1.497	748,554	1.4694	-1.09%
2008-05-15	1.830	1.830	1.860	1.800	1.830	102,000	184,150	1.8054	1.450	1.450	1.473	1.426	1.450	128,756	1.4302	1.22%
2008-05-14	1.830	1.820	1.830	1.820	1.850	180,000	329,420	1.8301	1.432	1.424	1.432	1.424	1.448	229,982	1.4324	1.67%
2008-05-13	1.800	1.800	1.830	1.800	1.830	42,000	75,900	1.8071	1.409	1.409	1.432	1.409	1.432	53,662	1.4144	-3.74%
2008-05-09	1.870	1.820	1.870	1.820	1.880	131,000	243,950	1.8622	1.464	1.424	1.464	1.424	1.471	167,376	1.4575	1.08%
2008-05-08	1.850	1.850	1.880	1.800	1.820	29,000	52,680	1.8166	1.448	1.448	1.471	1.409	1.424	37,053	1.4218	2.78%
2008-05-07	1.800	1.800	1.890	1.800	1.920	224,000	409,710	1.8291	1.409	1.409	1.479	1.409	1.503	286,200	1.4316	-6.74%
2008-05-06	1.930	1.900	1.930	1.870	1.940	119,000	224,830	1.8893	1.511	1.487	1.511	1.464	1.518	152,044	1.4787	3.76%
2008-05-05	1.860	1.890	1.900	1.850	1.900	77,000	143,760	1.8670	1.456	1.479	1.487	1.448	1.487	98,381	1.4613	1.09%
2008-05-02	1.840	1.840	1.850	1.830	1.850	201,000	371,660	1.8491	1.440	1.440	1.448	1.432	1.448	256,813	1.4472	0.00%
2008-04-30	1.840	1.840	1.850	1.800	1.810	69,000	124,220	1.8003	1.440	1.440	1.448	1.409	1.417	88,160	1.4090	-0.54%
2008-04-29	1.850	1.840	1.850	1.760	1.880	166,000	307,190	1.8505	1.448	1.440	1.448	1.377	1.471	212,094	1.4484	1.09%
2008-04-28	1.830	1.830	1.870	1.800	1.830	93,000	167,430	1.8003	1.432	1.432	1.464	1.409	1.432	118,824	1.4091	0.00%
2008-04-25	1.830	1.810	1.850	1.830	1.860	351,000	649,070	1.8492	1.432	1.417	1.448	1.432	1.456	448,465	1.4473	-0.54%
2008-04-24	1.840	1.840	1.860	1.810	1.890	99,000	184,630	1.8649	1.440	1.440	1.456	1.417	1.479	126,490	1.4596	-0.54%
2008-04-23	1.850	1.850	1.860	1.780	1.860	143,000	258,950	1.8108	1.448	1.448	1.456	1.393	1.456	182,708	1.4173	2.78%
2008-04-22	1.800	1.800	1.850	1.800	1.800	22,000	39,600	1.8000	1.409	1.409	1.448	1.409	1.409	28,109	1.4088	-0.55%
2008-04-21	1.810	1.810	1.850	1.800	1.870	103,000	189,210	1.8370	1.417	1.417	1.448	1.409	1.464	131,601	1.4378	0.56%
2008-04-18	1.800	1.800	1.820	1.780	1.830	100,000	180,130	1.8013	1.409	1.409	1.424	1.393	1.432	127,768	1.4098	-2.70%
2008-04-17	1.850	1.800	1.860	1.800	1.850	118,000	215,290	1.8245	1.448	1.409	1.456	1.409	1.448	150,766	1.4280	2.21%
2008-04-16	1.810	1.810	1.860	1.810	1.870	302,000	555,520	1.8395	1.417	1.417	1.456	1.417	1.464	385,858	1.4397	-2.16%
2008-04-15	1.850	1.850	1.900	1.830	1.850	55,000	101,690	1.8489	1.448	1.448	1.487	1.432	1.448	70,272	1.4471	0.00%
2008-04-14	1.850	1.850	1.940	1.800	1.850	12,000	21,700	1.8083	1.448	1.448	1.518	1.409	1.448	15,332	1.4153	-5.13%
2008-04-11	1.950	1.860	1.950	1.790	1.950	67,000	128,850	1.9231	1.526	1.456	1.526	1.401	1.526	85,604	1.5052	3.72%
2008-04-10	1.880	1.820	1.880	1.780	1.880	57,000	106,360	1.8660	1.471	1.424	1.471	1.393	1.471	72,828	1.4604	-0.53%
2008-04-09	1.890	1.850	1.920	1.880	1.950	182,000	346,790	1.9054	1.479	1.448	1.503	1.471	1.526	232,537	1.4913	-4.55%
2008-04-08	1.980	1.980	2.000	1.960	2.080	1,505,000	3,015,850	2.0039	1.550	1.550	1.565	1.534	1.628	1,922,904	1.5684	-3.41%
2008-04-07	2.050	2.040	2.050	2.020	2.200	1,289,000	2,638,510	2.0469	1.604	1.597	1.604	1.581	1.722	1,646,926	1.6021	2.50%
2008-04-03	2.000	1.980	2.020	1.950	2.030	517,000	1,028,350	1.9891	1.565	1.550	1.581	1.526	1.589	660,559	1.5568	0.00%
2008-04-02	2.000	1.960	2.000	1.950	2.000	306,000	608,300	1.9879	1.565	1.534	1.565	1.526	1.565	390,969	1.5559	2.56%
2008-04-01	1.950	1.930	1.950	1.890	1.950	120,000	232,110	1.9343	1.526	1.511	1.526	1.479	1.526	153,321	1.5139	3.17%
2008-03-31	1.890	1.890	1.920	1.890	1.950	65,000	125,860	1.9363	1.479	1.479	1.503	1.479	1.526	83,049	1.5155	-2.07%
2008-03-28	1.930	1.930	1.950	1.900	1.950	208,000	400,580	1.9259	1.511	1.511	1.526	1.487	1.526	265,757	1.5073	1.58%
2008-03-27	1.900	1.870	1.900	1.880	1.900	187,000	354,190	1.8941	1.487	1.464	1.487	1.471	1.487	238,926	1.4824	0.00%
2008-03-26	1.900	1.900	1.940	1.890	1.920	186,000	354,310	1.9049	1.487	1.487	1.518	1.479	1.503	237,648	1.4909	1.06%
2008-03-25	1.880	1.860	1.890	1.750	1.930	726,000	1,362,710	1.8770	1.471	1.456	1.479	1.370	1.511	927,593	1.4691	-2.08%
2008-03-20	1.920	1.890	1.920	1.890	1.920	65,000	117,370	1.8057	1.503	1.479	1.503	1.479	1.503	83,049	1.4133	0.00%
2008-03-19	1.920	1.920	1.970	1.900	1.900	23,000	43,700	1.9000	1.503	1.503	1.542	1.487	1.487	29,387	1.4871	-2.54%
2008-03-18	1.970	1.940	1.970	1.930	2.000	263,000	520,170	1.9778	1.542	1.518	1.542	1.511	1.565	336,029	1.5480	-4.37%
2008-03-17	2.060	2.060	2.080	2.000	2.100	142,000	295,670	2.0822	1.612	1.612	1.628	1.565	1.644	181,430	1.6297	-6.36%
2008-03-14	2.200	2.060	2.300	2.020	2.250	50,000	106,220	2.1244	1.722	1.612	1.800	1.581	1.761	63,884	1.6627	7.32%
2008-03-13	2.050	2.050	2.160	2.020	2.240	88,000	189,150	2.1494	1.604	1.604	1.691	1.581	1.753	112,436	1.6823	-6.82%
2008-03-12	2.200	2.200	2.290	2.160	2.210	6,000	13,200	2.2000	1.722	1.722	1.792	1.691	1.730	7,666	1.7219	-0.90%
2008-03-11	2.220	2.120	2.260	2.120	2.220	136,000	299,660	2.2034	1.738	1.659	1.769	1.659	1.738	173,764	1.7245	0.45%
2008-03-10	2.210	2.150	2.280	2.100	2.300	105,000	230,810	2.1982	1.730	1.683	1.784	1.644	1.800	134,156	1.7205	-3.91%
2008-03-07	2.300	2.100	2.300	2.280	2.300	133,000	305,200	2.2947	1.800	1.644	1.800	1.784	1.800	169,931	1.7960	0.88%
2008-03-06	2.280	2.260	2.400	2.250	2.250	2,000	4,550	2.2750	1.784	1.769	1.878	1.761	1.761	2,555	1.7806	-0.87%
2008-03-05	2.300	2.160	2.400	2.300	2.390	80,000	187,140	2.3393	1.800	1.691	1.878	1.800	1.871	102,214	1.8309	-3.77%
2008-03-04	2.390	2.390	2.480	2.390	2.400	33,000	79,110	2.3973	1.871	1.871	1.941	1.871	1.878	42,163	1.8763	-3.63%
2008-03-03	2.480	2.380	2.480	2.380	2.480	4,000	9,720	2.4300	1.941	1.863	1.941	1.863	1.941	5,111	1.9019	-0.80%
2008-02-29	2.500	2.490	2.500	2.450	2.500	322,000	804,340	2.4980	1.957	1.949	1.957	1.918	1.957	411,412	1.9551	-0.79%
2008-02-28	2.520	2.510	2.540	2.480	2.540	1,617,000	4,045,470	2.5018	1.972	1.965	1.988	1.941	1.988	2,066,004	1.9581	0.80%
2008-02-27	2.500	2.450	2.500	2.390	2.520	798,870	1,955,230	2.4475	1.957	1.918	1.957	1.871	1.972	1,020,698	1.9156	6.84%
2008-02-26	2.340	2.340	2.380	2.320	2.340	8,000	18,670	2.3338	1.831	1.831	1.863	1.816	1.831	10,221	1.8266	-1.68%
2008-02-25	2.380	2.350	2.390	2.300	2.400	144,000	343,060	2.3824	1.863	1.839	1.871	1.800	1.878	183,985	1.8646	2.59%
2008-02-22	2.320	2.310	2.390	2.300	2.320	102,000	235,280	2.3067	1.816	1.808	1.871	1.800	1.816	130,323	1.8054	0.43%
2008-02-21	2.310	2.310	2.350	2.150	2.330	1,192,000	2,764,440	2.3192	1.808	1.808	1.839	1.683	1.824	1,522,991	1.8151	-0.86%
2008-02-20	2.330	2.330	2.390	2.330	2.400	394,000	926,240	2.3509	1.824	1.824	1.871	1.824	1.878	503,405	1.8400	-2.92%
2008-02-19	2.400	2.310	2.390	2.300	2.400	90,000	211,730	2.3526	1.878	1.808	1.871	1.800	1.878	114,991	1.8413	4.35%
2008-02-18	2.300	2.300	2.350	2.300	2.400	381,000	904,270	2.3734	1.800	1.800	1.839	1.800	1.878	486,795	1.8576	-4.17%
2008-02-15	2.400	2.400	2.450	2.110	2.400	195,000	449,140	2.3033	1.878	1.878	1.918	1.651	1.878	249,147	1.8027	9.09%
2008-02-14	2.200	2.150	2.200	2.050	2.200	247,000	533,350	2.1593	1.722	1.683	1.722	1.604	1.722	315,586	1.6900	8.37%
2008-02-13	2.030	2.030	2.080	2.020	2.080	65,000	131,420	2.0218	1.589	1.589	1.628	1.581	1.628	83,049	1.5824	0.00%
2008-02-12	2.030	2.000	2.090	2.000	2.040	60,000	120,680	2.0113	1.589	1.565	1.636	1.565	1.597	76,661	1.5742	-1.93%
2008-02-11	2.070	2.030	2.070	2.000	2.100	74,000	150,380	2.0322	1.620	1.589	1.620	1.565	1.644	94,548	1.5905	-0.48%
2008-02-06	2.080	2.010	2.080	2.010	2.090	40,000	82,180	2.0545	1.628	1.573	1.628	1.573	1.636	51,107	1.6080	-0.95%
2008-02-05	2.100	2.100	2.200	2.060	2.200	68,000	143,030	2.1034	1.644	1.644	1.722	1.612	1.722	86,882	1.6463	-0.47%
2008-02-04	2.110	2.110	2.150	2.050	2.300	2,135,000	4,452,270	2.0854	1.651	1.651	1.683	1.604	1.800	2,727,840	1.6322	6.57%
2008-02-01	1.980	1.980	2.100	1.980	2.070	162,000	324,690	2.0043	1.550	1.550	1.644	1.550	1.620	206,984	1.5687	-4.35%
2008-01-31	2.070	2.060	2.100	2.020	2.150	168,000	350,850	2.0884	1.620	1.612	1.644	1.581	1.683	214,650	1.6345	-5.91%
2008-01-30	2.200	2.020	2.200	2.060	2.200	22,000	48,010	2.1823	1.722	1.581	1.722	1.612	1.722	28,109	1.7080	1.85%
2008-01-29	2.160	2.160	2.240	2.150	2.240	336,000	731,530	2.1772	1.691	1.691	1.753	1.683	1.753	429,299	1.7040	-1.82%
2008-01-28	2.200	2.160	2.200	2.200	2.200	14,000	30,800	2.2000	1.722	1.691	1.722	1.722	1.722	17,887	1.7219	0.00%
2008-01-25	2.200	2.200	2.210	2.170	2.260	839,000	1,838,810	2.1917	1.722	1.722	1.730	1.698	1.769	1,071,971	1.7154	1.85%
2008-01-24	2.160	2.160	2.180	2.060	2.190	2,037,000	4,361,550	2.1412	1.691	1.691	1.706	1.612	1.714	2,602,628	1.6758	0.00%
2008-01-23	2.160	2.160	2.190	2.100	2.400	920,000	2,015,890	2.1912	1.691	1.691	1.714	1.644	1.878	1,175,463	1.7150	-1.82%
2008-01-22	2.200	-	2.300	2.200	2.450	1,030,000	2,414,320	2.3440	1.722	-	1.800	1.722	1.918	1,316,007	1.8346	-10.57%
2008-01-21	2.460	2.460	2.700	2.450	2.500	34,000	84,340	2.4806	1.925	1.925	2.113	1.918	1.957	43,441	1.9415	-0.81%
2008-01-18	2.480	2.480	2.530	2.380	2.510	394,000	975,920	2.4770	1.941	1.941	1.980	1.863	1.965	503,405	1.9386	-0.80%
2008-01-17	2.500	2.500	2.550	2.420	2.540	425,000	1,064,740	2.5053	1.957	1.957	1.996	1.894	1.988	543,013	1.9608	0.00%
2008-01-16	2.500	2.500	2.550	2.400	2.700	863,000	2,161,400	2.5045	1.957	1.957	1.996	1.878	2.113	1,102,635	1.9602	-9.42%
2008-01-15	2.760	2.760	2.790	2.750	2.840	682,000	1,895,070	2.7787	2.160	2.160	2.184	2.152	2.223	871,376	2.1748	-1.78%
2008-01-14	2.810	2.810	2.850	2.810	2.860	53,000	149,420	2.8192	2.199	2.199	2.231	2.199	2.238	67,717	2.2065	-0.71%
2008-01-11	2.830	2.810	2.900	2.810	2.920	89,000	253,970	2.8536	2.215	2.199	2.270	2.199	2.285	113,713	2.2334	-2.41%
2008-01-10	2.900	2.870	2.910	2.820	2.900	79,000	226,490	2.8670	2.270	2.246	2.278	2.207	2.270	100,936	2.2439	-1.02%
2008-01-09	2.930	2.900	2.910	2.800	2.940	946,000	2,693,510	2.8473	2.293	2.270	2.278	2.191	2.301	1,208,682	2.2285	1.03%
2008-01-08	2.900	2.900	2.950	2.800	2.950	86,000	247,080	2.8730	2.270	2.270	2.309	2.191	2.309	109,880	2.2486	-1.69%
2008-01-07	2.950	2.910	2.960	2.760	2.950	356,000	1,030,470	2.8946	2.309	2.278	2.317	2.160	2.309	454,853	2.2655	-0.34%
2008-01-04	2.960	2.960	2.980	2.900	2.990	328,000	968,390	2.9524	2.317	2.317	2.332	2.270	2.340	419,078	2.3108	1.72%
2008-01-03	2.910	2.910	2.950	2.850	2.960	195,000	569,690	2.9215	2.278	2.278	2.309	2.231	2.317	249,147	2.2866	0.34%
2008-01-02	2.900	2.880	2.940	2.850	2.980	74,000	213,570	2.8861	2.270	2.254	2.301	2.231	2.332	94,548	2.2589	-3.33%
2007-12-31	3.000	2.900	3.000	2.800	3.000	460,000	1,340,770	2.9147	2.348	2.270	2.348	2.191	2.348	587,731	2.2813	5.26%
2007-12-28	2.850	2.850	2.880	2.800	2.850	129,000	365,470	2.8331	2.231	2.231	2.254	2.191	2.231	164,820	2.2174	1.79%
2007-12-27	2.800	2.800	2.830	2.790	2.850	460,000	1,288,040	2.8001	2.191	2.191	2.215	2.184	2.231	587,731	2.1915	0.00%
2007-12-24	2.800	2.800	2.810	2.610	2.810	353,000	964,560	2.7325	2.191	2.191	2.199	2.043	2.199	451,020	2.1386	0.00%
2007-12-21	2.800	2.800	2.830	2.800	2.820	150,000	420,520	2.8035	2.191	2.191	2.215	2.191	2.207	191,652	2.1942	0.00%
2007-12-20	2.800	2.800	2.820	2.700	2.820	499,000	1,392,230	2.7900	2.191	2.191	2.207	2.113	2.207	637,561	2.1837	0.00%
2007-12-19	2.800	2.800	2.830	2.600	2.800	382,000	1,052,070	2.7541	2.191	2.191	2.215	2.035	2.191	488,073	2.1556	1.08%
2007-12-18	2.770	2.770	2.810	2.700	2.820	597,000	1,662,890	2.7854	2.168	2.168	2.199	2.113	2.207	762,773	2.1801	-1.07%
2007-12-17	2.800	2.750	2.900	2.600	2.800	956,358	2,576,666	2.6942	2.191	2.152	2.270	2.035	2.191	1,221,917	2.1087	1.08%
2007-12-14	2.770	2.750	2.780	2.740	2.830	605,000	1,682,830	2.7815	2.168	2.152	2.176	2.145	2.215	772,995	2.1770	-1.42%
2007-12-13	2.810	2.810	2.840	2.800	2.830	395,000	1,109,210	2.8081	2.199	2.199	2.223	2.191	2.215	504,682	2.1978	-0.71%
2007-12-12	2.830	2.830	2.860	2.800	2.850	1,602,640	4,521,154	2.8211	2.215	2.215	2.238	2.191	2.231	2,047,656	2.2080	-2.75%
2007-12-11	2.910	2.900	2.910	2.880	2.930	1,688,168	4,904,314	2.9051	2.278	2.270	2.278	2.254	2.293	2,156,933	2.2737	1.39%
2007-12-10	2.870	2.860	2.870	2.820	2.880	209,943	601,050	2.8629	2.246	2.238	2.246	2.207	2.254	268,239	2.2407	0.35%
2007-12-07	2.860	2.860	2.920	2.830	2.900	1,302,000	3,756,940	2.8855	2.238	2.238	2.285	2.215	2.270	1,663,535	2.2584	-3.05%
2007-12-06	2.950	2.950	2.960	2.900	2.960	216,000	634,190	2.9361	2.309	2.309	2.317	2.270	2.317	275,978	2.2980	1.03%
2007-12-05	2.920	2.920	2.950	2.850	2.920	214,000	622,250	2.9077	2.285	2.285	2.309	2.231	2.285	273,423	2.2758	0.34%
2007-12-04	2.910	2.910	2.970	2.910	2.950	920,508	2,686,778	2.9188	2.278	2.278	2.325	2.278	2.309	1,176,112	2.2845	-0.68%
2007-12-03	2.930	2.920	2.930	2.900	2.930	266,000	776,020	2.9174	2.293	2.285	2.293	2.270	2.293	339,862	2.2833	-0.68%
2007-11-30	2.950	2.950	2.960	2.900	2.950	403,000	1,183,850	2.9376	2.309	2.309	2.317	2.270	2.309	514,904	2.2992	0.68%
2007-11-29	2.930	2.930	2.940	2.850	2.940	599,515	1,745,298	2.9112	2.293	2.293	2.301	2.231	2.301	765,986	2.2785	3.53%
2007-11-28	2.830	2.830	2.850	2.810	2.860	257,000	725,530	2.8231	2.215	2.215	2.231	2.199	2.238	328,363	2.2095	0.00%
2007-11-27	2.830	2.830	2.850	2.810	2.900	449,000	1,282,590	2.8565	2.215	2.215	2.231	2.199	2.270	573,677	2.2357	-2.08%
2007-11-26	2.890	2.900	2.910	2.850	2.910	246,000	709,850	2.8856	2.262	2.270	2.278	2.231	2.278	314,309	2.2584	-0.34%
2007-11-23	2.900	2.870	2.920	2.850	2.900	395,000	1,140,245	2.8867	2.270	2.246	2.285	2.231	2.270	504,682	2.2593	1.75%
2007-11-22	2.850	2.850	2.880	2.740	3.050	1,063,000	3,131,660	2.9461	2.231	2.231	2.254	2.145	2.387	1,358,171	2.3058	1.06%
2007-11-21	2.820	2.810	2.820	2.750	2.820	747,000	2,078,810	2.7829	2.207	2.199	2.207	2.152	2.207	954,425	2.1781	-0.35%
2007-11-20	2.830	2.810	2.840	2.760	2.830	546,000	1,524,520	2.7922	2.215	2.199	2.223	2.160	2.215	697,612	2.1853	0.71%
2007-11-19	2.810	2.810	2.850	2.780	2.880	1,011,000	2,838,360	2.8075	2.199	2.199	2.231	2.176	2.254	1,291,731	2.1973	0.36%
2007-11-16	2.800	2.780	2.800	2.780	2.830	540,000	1,514,580	2.8048	2.191	2.176	2.191	2.176	2.215	689,946	2.1952	-0.36%
2007-11-15	2.810	2.800	2.810	2.760	2.820	1,586,000	4,439,000	2.7989	2.199	2.191	2.199	2.160	2.207	2,026,396	2.1906	0.36%
2007-11-14	2.800	2.800	2.810	2.700	2.890	1,741,000	4,867,900	2.7960	2.191	2.191	2.199	2.113	2.262	2,224,436	2.1884	-3.45%
2007-11-13	2.900	2.880	2.900	2.850	2.910	642,000	1,849,320	2.8806	2.270	2.254	2.270	2.231	2.278	820,269	2.2545	0.00%
2007-11-12	2.900	2.890	2.900	2.860	3.000	125,000	362,960	2.9037	2.270	2.262	2.270	2.238	2.348	159,710	2.2726	-3.33%
2007-11-09	3.000	2.980	3.010	2.960	3.010	112,000	336,100	3.0009	2.348	2.332	2.356	2.317	2.356	143,100	2.3487	-1.32%
2007-11-08	3.040	2.980	3.040	3.000	3.070	654,000	1,991,930	3.0458	2.379	2.332	2.379	2.348	2.403	835,601	2.3838	0.00%
2007-11-07	3.040	3.040	3.070	2.980	3.090	183,000	560,320	3.0619	2.379	2.379	2.403	2.332	2.418	233,815	2.3964	0.66%
2007-11-06	3.020	3.000	3.020	2.920	3.040	156,000	468,350	3.0022	2.364	2.348	2.364	2.285	2.379	199,318	2.3498	1.00%
2007-11-05	2.990	2.990	3.000	2.920	3.100	854,000	2,584,380	3.0262	2.340	2.340	2.348	2.285	2.426	1,091,136	2.3685	-1.97%
2007-11-02	3.050	3.050	3.060	2.860	3.100	1,155,000	3,474,650	3.0084	2.387	2.387	2.395	2.238	2.426	1,475,717	2.3546	0.00%
2007-11-01	3.050	3.050	3.060	2.950	3.060	456,000	1,383,160	3.0332	2.387	2.387	2.395	2.309	2.395	582,621	2.3740	-1.93%
2007-10-31	3.110	3.060	3.110	2.950	3.150	755,000	2,321,810	3.0752	2.434	2.395	2.434	2.309	2.465	964,646	2.4069	2.98%
2007-10-30	3.020	3.020	3.070	3.000	3.140	1,076,000	3,288,910	3.0566	2.364	2.364	2.403	2.348	2.458	1,374,780	2.3923	-2.58%
2007-10-29	3.100	3.100	3.130	2.860	3.140	878,000	2,622,880	2.9873	2.426	2.426	2.450	2.238	2.458	1,121,800	2.3381	6.16%
2007-10-26	2.920	2.910	2.920	2.850	2.920	507,000	1,466,120	2.8918	2.285	2.278	2.285	2.231	2.285	647,782	2.2633	2.46%
2007-10-25	2.850	2.850	2.890	2.850	2.950	221,000	637,220	2.8833	2.231	2.231	2.262	2.231	2.309	282,367	2.2567	0.00%
2007-10-24	2.850	2.850	2.860	2.800	2.920	1,544,000	4,416,320	2.8603	2.231	2.231	2.238	2.191	2.285	1,972,733	2.2387	1.79%
2007-10-23	2.800	2.800	2.820	2.780	2.960	1,517,000	4,321,500	2.8487	2.191	2.191	2.207	2.176	2.317	1,938,236	2.2296	-1.06%
2007-10-22	2.830	2.830	2.850	2.810	3.000	793,000	2,305,410	2.9072	2.215	2.215	2.231	2.199	2.348	1,013,198	2.2754	-5.03%
2007-10-18	2.980	2.980	2.990	2.980	3.030	1,065,000	3,184,590	2.9902	2.332	2.332	2.340	2.332	2.371	1,360,726	2.3404	-1.32%
2007-10-17	3.020	3.000	3.030	2.980	3.060	277,000	838,430	3.0268	2.364	2.348	2.371	2.332	2.395	353,917	2.3690	1.34%
2007-10-16	2.980	2.980	3.010	2.980	3.050	1,029,000	3,092,630	3.0055	2.332	2.332	2.356	2.332	2.387	1,314,730	2.3523	-3.87%
2007-10-15	3.100	3.060	3.080	3.000	3.200	1,486,000	4,555,690	3.0657	2.426	2.395	2.411	2.348	2.505	1,898,628	2.3995	-2.52%
2007-10-12	3.180	3.160	3.190	3.110	3.400	1,232,000	3,908,540	3.1725	2.489	2.473	2.497	2.434	2.661	1,574,098	2.4830	-5.07%
2007-10-11	3.350	3.290	3.400	3.250	3.450	1,448,000	4,826,950	3.3335	2.622	2.575	2.661	2.544	2.700	1,850,076	2.6091	-2.62%
2007-10-10	3.440	3.420	3.440	3.240	3.580	2,656,000	9,151,800	3.4457	2.692	2.677	2.692	2.536	2.802	3,393,510	2.6969	-0.58%
2007-10-09	3.460	3.460	3.490	3.030	3.500	3,008,000	10,225,650	3.3995	2.708	2.708	2.732	2.371	2.739	3,843,252	2.6607	11.25%
2007-10-08	3.110	3.110	3.200	3.000	3.260	4,280,000	13,432,290	3.1384	2.434	2.434	2.505	2.348	2.552	5,468,457	2.4563	9.12%
2007-10-05	2.850	2.840	2.850	2.750	2.900	739,000	2,117,100	2.8648	2.231	2.223	2.231	2.152	2.270	944,203	2.2422	3.26%
2007-10-04	2.760	2.720	2.770	2.700	2.770	417,000	1,139,500	2.7326	2.160	2.129	2.168	2.113	2.168	532,791	2.1387	-1.08%
2007-10-03	2.790	2.790	2.800	2.750	2.900	1,502,000	4,212,430	2.8045	2.184	2.184	2.191	2.152	2.270	1,919,071	2.1950	-6.69%
2007-10-02	2.990	2.960	2.990	2.900	3.110	1,217,000	3,602,400	2.9601	2.340	2.317	2.340	2.270	2.434	1,554,933	2.3168	-3.86%
2007-09-28	3.110	3.100	3.110	3.100	3.180	1,281,000	3,987,430	3.1127	2.434	2.426	2.434	2.426	2.489	1,636,704	2.4363	-2.20%
2007-09-27	3.180	3.150	3.170	3.090	3.180	1,205,000	3,770,460	3.1290	2.489	2.465	2.481	2.418	2.489	1,539,601	2.4490	0.95%
2007-09-25	3.150	3.150	3.160	3.080	3.160	1,017,000	3,186,200	3.1329	2.465	2.465	2.473	2.411	2.473	1,299,397	2.4521	-0.32%
2007-09-24	3.160	3.150	3.170	3.130	3.220	1,062,000	3,362,150	3.1659	2.473	2.465	2.481	2.450	2.520	1,356,893	2.4778	-1.25%
2007-09-21	3.200	3.180	3.200	3.080	3.200	625,000	1,982,590	3.1721	2.505	2.489	2.505	2.411	2.505	798,548	2.4827	-0.62%
2007-09-20	3.220	3.220	3.230	3.200	3.250	402,000	1,292,390	3.2149	2.520	2.520	2.528	2.505	2.544	513,626	2.5162	0.62%
2007-09-19	3.200	3.200	3.210	3.160	3.250	1,108,000	3,545,360	3.1998	2.505	2.505	2.512	2.473	2.544	1,415,666	2.5044	-0.31%
2007-09-18	3.210	3.210	3.230	3.160	3.300	609,000	1,983,100	3.2563	2.512	2.512	2.528	2.473	2.583	778,105	2.5486	1.58%
2007-09-17	3.160	3.160	3.200	3.160	3.220	750,000	2,400,520	3.2007	2.473	2.473	2.505	2.473	2.520	958,258	2.5051	-1.25%
2007-09-14	3.200	3.200	3.210	3.160	3.250	295,000	944,420	3.2014	2.505	2.505	2.512	2.473	2.544	376,915	2.5057	0.63%
2007-09-13	3.180	3.170	3.200	3.160	3.200	791,000	2,513,770	3.1780	2.489	2.481	2.505	2.473	2.505	1,010,642	2.4873	-0.93%
2007-09-12	3.210	3.210	3.240	3.190	3.300	420,000	1,355,910	3.2284	2.512	2.512	2.536	2.497	2.583	536,624	2.5267	-3.31%
2007-09-11	3.320	3.300	3.330	3.260	3.350	232,000	771,590	3.3258	2.598	2.583	2.606	2.552	2.622	296,421	2.6030	-0.30%
2007-09-10	3.330	3.320	3.340	3.320	3.370	395,000	1,319,840	3.3414	2.606	2.598	2.614	2.598	2.638	504,682	2.6152	-2.63%
2007-09-07	3.420	3.420	3.430	3.340	3.420	202,000	681,110	3.3718	2.677	2.677	2.685	2.614	2.677	258,091	2.6390	2.09%
2007-09-06	3.350	3.340	3.370	3.250	3.430	536,000	1,802,860	3.3635	2.622	2.614	2.638	2.544	2.685	684,835	2.6325	-2.90%
2007-09-05	3.450	3.450	3.480	3.420	3.600	410,000	1,424,400	3.4741	2.700	2.700	2.724	2.677	2.818	523,848	2.7191	-2.82%
2007-09-04	3.550	3.550	3.560	3.500	3.600	1,202,000	4,281,140	3.5617	2.778	2.778	2.786	2.739	2.818	1,535,768	2.7876	0.00%
2007-09-03	3.550	3.550	3.620	3.500	3.620	529,000	1,899,970	3.5916	2.778	2.778	2.833	2.739	2.833	675,891	2.8111	-1.39%
2007-08-31	3.600	3.550	3.590	3.500	3.600	1,174,000	4,180,310	3.5607	2.818	2.778	2.810	2.739	2.818	1,499,993	2.7869	1.41%
2007-08-30	3.550	3.550	3.560	3.500	3.650	1,016,000	3,600,560	3.5439	2.778	2.778	2.786	2.739	2.857	1,298,120	2.7737	4.72%
2007-08-29	3.390	3.390	3.420	3.230	3.460	512,000	1,733,860	3.3864	2.653	2.653	2.677	2.528	2.708	654,171	2.6505	-4.51%
2007-08-28	3.550	3.550	3.640	3.400	3.730	1,408,000	5,057,000	3.5916	2.778	2.778	2.849	2.661	2.919	1,798,969	2.8111	0.57%
2007-08-27	3.530	3.500	3.530	3.450	3.750	402,000	1,411,080	3.5101	2.763	2.739	2.763	2.700	2.935	513,626	2.7473	1.44%
2007-08-24	3.480	3.480	3.530	3.320	3.640	1,232,000	4,294,450	3.4858	2.724	2.724	2.763	2.598	2.849	1,574,098	2.7282	4.82%
2007-08-23	3.320	3.300	3.320	3.210	3.330	741,000	2,441,970	3.2955	2.598	2.583	2.598	2.512	2.606	946,759	2.5793	4.08%
2007-08-22	3.190	3.190	3.200	2.950	3.190	1,138,000	3,424,500	3.0092	2.497	2.497	2.505	2.309	2.497	1,453,996	2.3552	5.63%
2007-08-21	3.020	3.010	3.020	2.800	3.100	421,000	1,267,060	3.0096	2.364	2.356	2.364	2.191	2.426	537,902	2.3556	4.14%
2007-08-20	2.900	2.900	2.920	2.800	2.920	1,034,000	2,962,620	2.8652	2.270	2.270	2.285	2.191	2.285	1,321,118	2.2425	6.62%
2007-08-17	2.720	2.700	2.720	2.300	3.030	2,179,000	5,870,310	2.6940	2.129	2.113	2.129	1.800	2.371	2,784,058	2.1085	-12.26%
2007-08-16	3.100	3.090	3.100	3.050	3.250	984,000	3,066,830	3.1167	2.426	2.418	2.426	2.387	2.544	1,257,234	2.4393	-4.62%
2007-08-15	3.250	3.250	3.330	3.200	3.360	376,000	1,222,410	3.2511	2.544	2.544	2.606	2.505	2.630	480,407	2.5445	-3.27%
2007-08-14	3.360	3.360	3.380	3.150	3.450	1,108,000	3,715,290	3.3531	2.630	2.630	2.645	2.465	2.700	1,415,666	2.6244	6.33%
2007-08-13	3.160	3.150	3.160	3.060	3.300	769,000	2,427,160	3.1563	2.473	2.465	2.473	2.395	2.583	982,534	2.4703	-5.39%
2007-08-10	3.340	3.280	3.350	3.000	3.340	558,000	1,784,570	3.1982	2.614	2.567	2.622	2.348	2.614	712,944	2.5031	-3.19%
2007-08-09	3.450	3.450	3.460	3.370	3.510	910,000	3,123,110	3.4320	2.700	2.700	2.708	2.638	2.747	1,162,686	2.6861	-1.43%
2007-08-08	3.500	3.420	3.510	3.300	3.510	1,447,000	4,935,290	3.4107	2.739	2.677	2.747	2.583	2.747	1,848,799	2.6695	-0.28%
2007-08-07	3.510	3.510	3.550	3.500	3.670	1,442,000	5,094,050	3.5326	2.747	2.747	2.778	2.739	2.872	1,842,410	2.7649	-3.04%
2007-08-06	3.620	3.620	3.630	3.600	3.720	1,441,000	5,218,630	3.6215	2.833	2.833	2.841	2.818	2.912	1,841,132	2.8345	-3.47%
2007-08-03	3.750	3.750	3.760	3.720	3.790	1,077,000	4,037,600	3.7489	2.935	2.935	2.943	2.912	2.966	1,376,058	2.9342	0.00%
2007-08-02	3.750	3.740	3.760	3.690	3.800	1,265,000	4,734,150	3.7424	2.935	2.927	2.943	2.888	2.974	1,616,261	2.9291	-1.32%
2007-08-01	3.800	3.770	3.810	3.740	3.800	1,681,000	6,341,770	3.7726	2.974	2.951	2.982	2.927	2.974	2,147,775	2.9527	-1.30%
2007-07-31	3.850	3.840	3.850	3.720	3.870	1,323,000	5,026,960	3.7997	3.013	3.005	3.013	2.912	3.029	1,690,367	2.9739	2.94%
2007-07-30	3.740	3.740	3.750	3.680	3.750	1,043,000	3,896,650	3.7360	2.927	2.927	2.935	2.880	2.935	1,332,617	2.9241	-0.27%
2007-07-27	3.750	3.740	3.750	3.730	3.850	2,962,000	11,208,940	3.7842	2.935	2.927	2.935	2.919	3.013	3,784,479	2.9618	-3.10%
2007-07-26	3.870	3.870	3.880	3.840	3.900	4,208,000	16,281,860	3.8693	3.029	3.029	3.037	3.005	3.052	5,376,465	3.0284	-0.26%
2007-07-25	3.880	3.880	3.890	3.850	3.880	1,526,000	5,898,250	3.8652	3.037	3.037	3.045	3.013	3.037	1,949,735	3.0252	0.00%
2007-07-24	3.880	3.870	3.880	3.840	3.920	2,163,000	8,374,190	3.8716	3.037	3.029	3.037	3.005	3.068	2,763,615	3.0302	-0.51%
2007-07-23	3.900	3.900	3.910	3.860	3.970	977,000	3,811,290	3.9010	3.052	3.052	3.060	3.021	3.107	1,248,290	3.0532	-1.27%
2007-07-20	3.950	3.950	3.960	3.880	3.980	3,184,000	12,542,290	3.9392	3.092	3.092	3.099	3.037	3.115	4,068,123	3.0831	1.54%
2007-07-19	3.890	3.890	3.900	3.850	3.920	1,195,000	4,630,560	3.8749	3.045	3.045	3.052	3.013	3.068	1,526,824	3.0328	0.52%
2007-07-18	3.870	3.870	3.880	3.860	3.930	1,706,000	6,621,480	3.8813	3.029	3.029	3.037	3.021	3.076	2,179,717	3.0378	0.00%
2007-07-17	3.870	3.870	3.900	3.860	3.980	1,186,000	4,619,480	3.8950	3.029	3.029	3.052	3.021	3.115	1,515,325	3.0485	-2.03%
2007-07-16	3.950	3.920	3.950	3.830	3.990	1,631,000	6,385,160	3.9149	3.092	3.068	3.092	2.998	3.123	2,083,891	3.0641	0.51%
2007-07-13	3.930	3.910	3.930	3.900	4.000	2,796,000	10,996,540	3.9330	3.076	3.060	3.076	3.052	3.131	3,572,385	3.0782	-1.26%
2007-07-12	3.980	3.980	4.000	3.980	4.100	6,303,000	25,483,110	4.0430	3.115	3.115	3.131	3.115	3.209	8,053,198	3.1643	-1.24%
2007-07-11	4.030	4.030	4.040	3.790	4.040	13,494,000	53,725,600	3.9814	3.154	3.154	3.162	2.966	3.162	17,240,973	3.1162	5.22%
2007-07-10	3.830	3.820	3.840	3.770	3.850	2,082,000	7,921,270	3.8046	2.998	2.990	3.005	2.951	3.013	2,660,123	2.9778	0.26%
2007-07-09	3.820	3.810	3.820	3.770	3.950	4,680,000	17,953,920	3.8363	2.990	2.982	2.990	2.951	3.092	5,979,528	3.0026	-2.05%
2007-07-06	3.900	3.900	3.920	3.720	3.900	5,090,702	19,343,277	3.7997	3.052	3.052	3.068	2.912	3.052	6,504,273	2.9739	2.63%
2007-07-05	3.800	3.760	3.800	3.680	3.860	12,616,000	47,068,330	3.7308	2.974	2.943	2.974	2.880	3.021	16,119,172	2.9200	-1.04%
2007-07-04	3.840	3.840	3.850	3.830	4.000	1,756,000	6,847,400	3.8994	3.005	3.005	3.013	2.998	3.131	2,243,601	3.0520	-1.54%
2007-07-03	3.900	3.900	3.910	3.850	3.990	2,610,000	10,181,230	3.9009	3.052	3.052	3.060	3.013	3.123	3,334,737	3.0531	-0.51%
2007-06-29	3.920	3.920	3.930	3.900	3.960	2,826,000	11,096,000	3.9264	3.068	3.068	3.076	3.052	3.099	3,610,715	3.0731	-1.51%
2007-06-28	3.980	3.980	3.990	3.950	4.020	9,813,000	39,156,000	3.9902	3.115	3.115	3.123	3.092	3.146	12,537,844	3.1230	1.27%
2007-06-27	3.930	3.920	3.940	3.900	3.990	2,101,000	8,270,340	3.9364	3.076	3.068	3.084	3.052	3.123	2,684,399	3.0809	-1.01%
2007-06-26	3.970	3.970	3.980	3.920	4.120	2,682,000	10,677,510	3.9812	3.107	3.107	3.115	3.068	3.225	3,426,730	3.1159	-1.49%
2007-06-25	4.030	4.040	4.050	3.820	4.130	11,424,000	45,941,930	4.0215	3.154	3.162	3.170	2.990	3.232	14,596,181	3.1475	5.22%
2007-06-22	3.830	3.820	3.830	3.820	3.900	8,675,618	33,301,719	3.8385	2.998	2.990	2.998	2.990	3.052	11,084,637	3.0043	-1.79%
2007-06-21	3.900	3.890	3.900	3.890	3.980	4,177,382	16,370,440	3.9188	3.052	3.045	3.052	3.045	3.115	5,337,345	3.0672	-0.76%
2007-06-20	3.930	3.930	3.940	3.850	4.030	12,365,000	48,519,760	3.9240	3.076	3.076	3.084	3.013	3.154	15,798,475	3.0712	-1.75%
2007-06-18	4.000	3.990	4.010	3.940	4.080	28,025,000	113,216,956	4.0399	3.131	3.123	3.139	3.084	3.193	35,806,897	3.1619	-0.50%
2007-06-15	4.020	4.010	4.030	3.940	4.220	124,203,000	509,064,900	4.0987	3.146	3.139	3.154	3.084	3.303	158,691,310	3.2079